Dark

SPY20281215P695
SPY Dec 15 2028 695.00 Put (SPY281215P00695000)
option OPRA

EOD

Sep 9, 2026

41.77+4.373%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	41.7700	41.7700	41.7700	41.7700	+4.373%	1	1,357	0.000%
2026-09-03	40.1800	40.1800	40.0200	40.0200	-4.029%	77	1,356	+4.373%
2026-09-02	41.7300	41.7500	41.6900	41.7000	-3.606%	92	1,318	+0.168%
2026-08-28	42.3400	43.2600	42.3400	43.2600	+0.933%	12	1,274	-3.444%
2026-08-27	43.3000	43.3000	42.8600	42.8600	-3.858%	20	1,282	-2.543%
2026-08-21	44.5800	44.5800	44.5800	44.5800	+0.883%	1	1,272	-6.303%
2026-08-17	44.1900	44.1900	44.1900	44.1900	+0.615%	1	1,271	-5.476%
2026-08-13	43.4000	43.9300	43.4000	43.9200	-0.272%	47	1,270	-4.895%
2026-08-12	44.2700	44.2700	43.9500	44.0400	-0.497%	825	1,234	-5.154%
2026-08-11	44.2600	44.2600	44.2600	44.2600	+0.068%	1	469	-5.626%
2026-08-07	43.7500	44.2300	43.7500	44.2300	-0.271%	75	470	-5.562%
2026-08-05	44.0600	44.3900	44.0000	44.3500	-0.805%	24	427	-5.817%
2026-08-04	46.3100	46.3100	44.7100	44.7100	-5.794%	40	426	-6.576%
2026-08-03	47.4000	47.4600	47.4000	47.4600	-3.654%	11	410	-11.989%
2026-07-31	51.2200	51.2200	49.2600	49.2600	-5.433%	41	401	-15.205%
2026-07-30	51.9700	52.0900	51.9700	52.0900	-2.471%	4	402	-19.812%
2026-07-29	53.4100	53.4100	53.4100	53.4100	+3.890%	1	403	-21.794%
2026-07-28	51.4100	51.4100	51.4100	51.4100	-3.183%	5	402	-18.751%
2026-07-27	53.1000	53.1000	53.1000	53.1000	+0.644%	1	397	-21.337%
2026-07-24	52.8800	52.8800	52.7600	52.7600	-1.383%	2	396	-20.830%
2026-07-23	52.5500	53.6000	52.5500	53.5000	+7.322%	4	394	-21.925%
2026-07-21	50.2000	50.2000	49.6800	49.8500	+1.177%	13	391	-16.209%
2026-07-13	49.5600	49.5600	49.2700	49.2700	+0.922%	3	389	-15.222%
2026-07-10	48.9300	48.9300	48.8200	48.8200	-5.826%	11	388	-14.441%
2026-07-08	52.0400	52.2400	51.8100	51.8400	+4.706%	20	398	-19.425%
2026-07-06	49.4500	49.5100	49.4500	49.5100	-4.752%	11	391	-15.633%
2026-07-02	49.6900	51.9800	49.6900	51.9800	+1.942%	2	380	-19.642%
2026-06-30	50.9900	50.9900	50.9900	50.9900	-1.961%	10	380	-18.082%
2026-06-29	52.0100	52.0100	52.0100	52.0100	-4.726%	10	390	-19.689%
2026-06-26	54.5900	54.5900	54.5900	54.5900	-0.055%	2	380	-23.484%
2026-06-25	54.0900	54.6200	53.9400	54.6200	-0.961%	9	378	-23.526%
2026-06-24	55.3300	55.3300	55.1500	55.1500	+1.565%	9	373	-24.261%
2026-06-23	53.9500	54.6200	53.9400	54.3000	+4.907%	7	373	-23.076%
2026-06-22	51.7700	51.7700	51.7300	51.7600	+1.292%	20	375	-19.301%
2026-06-16	51.0000	51.1000	51.0000	51.1000	+1.288%	2	377	-18.258%
2026-06-15	50.4500	50.4500	50.4500	50.4500	-7.431%	1	376	-17.205%
2026-06-11	54.5000	54.5000	54.5000	54.5000	-6.325%	10	376	-23.358%
2026-06-10	55.1100	58.8600	55.1100	58.1800	-1.390%	21	385	-28.206%
2026-06-09	56.2500	59.0000	56.2500	59.0000	+9.564%	3	376	-29.203%
2026-06-08	53.5100	53.8500	53.5100	53.8500	+7.442%	2	375	-22.433%
2026-06-02	50.2900	50.2900	50.1200	50.1200	+0.140%	3	377	-16.660%
2026-06-01	50.0500	50.0500	50.0500	50.0500	-0.773%	1	379	-16.543%
2026-05-29	50.4400	50.4400	50.4400	50.4400	-0.336%	3	380	-17.189%
2026-05-28	50.9400	50.9400	50.6100	50.6100	-2.673%	302	380	-17.467%
2026-05-27	52.0300	52.0400	52.0000	52.0000	+0.522%	12	397	-19.673%
2026-05-26	51.2600	51.7300	51.2600	51.7300	-0.805%	2	409	-19.254%
2026-05-22	52.0000	52.1500	52.0000	52.1500	-3.765%	303	411	-19.904%
2026-05-20	54.1900	54.1900	54.1900	54.1900	-2.483%	1	111	-22.919%
2026-05-19	55.5700	55.5700	55.5700	55.5700	+2.755%	1	111	-24.834%
2026-05-14	54.0800	54.0800	54.0800	54.0800	-4.062%	1	111	-22.763%
2026-05-08	56.5300	56.5300	56.3700	56.3700	-0.512%	3	112	-25.900%
2026-05-06	57.6900	57.6900	56.6600	56.6600	-3.754%	23	115	-26.280%
2026-05-05	58.8700	58.8700	58.8700	58.8700	-3.413%	1	117	-29.047%
2026-05-04	61.1900	61.6900	60.9500	60.9500	+2.299%	9	116	-31.468%
2026-05-01	58.9600	59.5800	58.5000	59.5800	-3.201%	24	110	-29.893%
2026-04-30	61.7500	62.5100	61.5500	61.5500	-2.302%	9	110	-32.136%
2026-04-29	62.6000	63.3000	62.6000	63.0000	+0.719%	4	107	-33.698%
2026-04-28	63.2000	63.2000	62.5500	62.5500	+0.401%	2	107	-33.221%
2026-04-27	62.3000	62.3000	62.3000	62.3000	-0.080%	1	108	-32.953%
2026-04-24	62.3500	62.3500	62.3500	62.3500	-4.911%	1	108	-33.007%
2026-04-21	65.5700	65.5700	65.5700	65.5700	+4.112%	1	108	-36.297%
2026-04-17	62.9800	62.9800	62.9800	62.9800	-4.125%	1	108	-33.677%
2026-04-16	65.6900	65.6900	65.6900	65.6900	-0.920%	1	107	-36.413%
2026-04-15	66.9200	67.7000	66.3000	66.3000	-2.857%	19	107	-36.998%
2026-04-14	68.1400	68.2500	67.9400	68.2500	-4.652%	19	107	-38.799%
2026-04-13	71.6000	71.6000	71.5800	71.5800	-1.716%	5	102	-41.646%
2026-04-10	72.8300	72.8300	72.8300	72.8300	-0.641%	11	102	-42.647%
2026-04-09	73.3000	73.3000	73.3000	73.3000	-1.992%	12	113	-43.015%
2026-04-08	74.7900	74.7900	74.7900	74.7900	-11.355%	4	113	-44.150%
2026-04-07	84.3700	84.3700	84.3700	84.3700	-4.364%	2	112	-50.492%
2026-03-31	88.2200	88.2200	88.2200	88.2200	-7.400%	1	114	-52.652%
2026-03-27	95.2700	95.2700	95.2700	95.2700	+21.286%	4	114	-56.156%
2026-03-17	78.5000	78.5500	78.5000	78.5500	-0.695%	31	114	-46.824%
2026-03-16	79.1000	79.1000	79.1000	79.1000	-4.985%	2	119	-47.193%
2026-03-13	83.2500	83.2500	83.2500	83.2500	+3.032%	2	121	-49.826%
2026-03-03	79.0000	80.8000	79.0000	80.8000	+11.726%	3	119	-48.304%
2026-02-26	72.3600	72.3600	72.3200	72.3200	+1.859%	15	119	-42.243%
2026-02-25	71.0000	71.0000	71.0000	71.0000	-2.055%	1	104	-41.169%
2026-02-24	72.4900	72.4900	72.4900	72.4900	+0.069%	30	104	-42.378%
2026-02-20	73.1200	73.1200	72.4400	72.4400	-5.677%	16	118	-42.338%
2026-02-17	77.0000	77.0000	76.8000	76.8000	+1.520%	2	103	-45.612%
2026-02-13	75.0000	75.6500	75.0000	75.6500	+8.087%	3	106	-44.785%
2026-02-12	69.9600	69.9900	69.9600	69.9900	-0.200%	15	106	-40.320%
2026-02-11	70.3800	70.3800	69.7200	70.1300	-0.242%	8	91	-40.439%
2026-02-10	70.3600	70.3600	69.1100	70.3000	+0.977%	67	88	-40.583%
2026-02-09	69.6200	69.6200	69.6200	69.6200	-5.085%	1	35	-40.003%
2026-02-06	73.3500	73.3500	73.3500	73.3500	-1.755%	1	34	-43.054%
2026-02-05	74.6600	74.6600	74.6600	74.6600	+5.348%	1	34	-44.053%
2026-02-03	70.8700	70.8700	70.8700	70.8700	+3.763%	1	35	-41.061%
2026-02-02	68.5800	68.5800	68.2200	68.3000	-1.727%	4	36	-38.843%
2026-01-30	69.5000	69.5000	69.5000	69.5000	+1.802%	1	34	-39.899%
2026-01-28	68.5900	68.5900	68.2700	68.2700	+0.368%	2	33	-38.816%
2026-01-27	67.8600	68.0200	67.5400	68.0200	-0.264%	7	32	-38.592%
2026-01-26	68.3000	68.3000	68.0500	68.2000	-2.306%	3	29	-38.754%
2026-01-22	69.8100	69.8100	69.8100	69.8100	-3.922%	1	27	-40.166%
2026-01-20	72.6600	72.6600	72.6600	72.6600	+6.166%	1	27	-42.513%
2026-01-16	68.3000	68.4400	68.3000	68.4400	+0.146%	3	25	-38.968%
2026-01-15	67.8000	68.3500	67.2000	68.3400	-1.257%	22	25	-38.879%
2026-01-14	71.0000	71.0000	69.2100	69.2100	+1.332%	6	9	-39.647%
2026-01-13	68.2100	68.3800	68.2100	68.3000	+1.411%	3	6	-38.843%
2026-01-12	67.9400	67.9400	67.0000	67.3500	-0.030%	4	5	-37.981%
2026-01-09	67.7200	67.7200	67.3700	67.3700	0.000%	2	2	-37.999%

.dark-mode .QsqxQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsqxQh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P695SPY Dec 15 2028 695.00 Put (SPY281215P00695000)option OPRA

SPY20281215P695
SPY Dec 15 2028 695.00 Put (SPY281215P00695000)
option OPRA