Dark

SPY20281215P700
SPY Dec 15 2028 700.00 Put (SPY281215P00700000)
option OPRA

EOD

Sep 10, 2026

44.09+2.392%(+1.03)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.1500	44.1800	44.0000	44.0900	+2.392%	16	3,343	0.000%
2026-09-09	43.0000	43.5400	43.0000	43.0600	+2.402%	222	3,329	+2.392%
2026-09-08	42.2600	42.2600	42.0500	42.0500	+1.082%	71	3,108	+4.851%
2026-09-04	41.3000	41.6000	41.2200	41.6000	+0.971%	6	3,083	+5.986%
2026-09-03	42.0000	42.2500	41.0000	41.2000	-2.922%	408	3,083	+7.015%
2026-09-02	43.9800	43.9800	42.4400	42.4400	-4.090%	381	2,728	+3.888%
2026-09-01	44.8300	44.8400	43.6100	44.2500	+1.421%	99	2,373	-0.362%
2026-08-31	44.4900	44.5800	43.6300	43.6300	-0.479%	475	2,279	+1.054%
2026-08-28	43.7500	44.5200	43.6500	43.8400	-1.483%	83	1,812	+0.570%
2026-08-27	44.4500	44.7900	44.0900	44.5000	-2.690%	136	1,760	-0.921%
2026-08-26	45.8200	45.8200	45.5000	45.7300	-0.479%	3	1,666	-3.586%
2026-08-25	46.0900	46.0900	45.9500	45.9500	-0.541%	3	1,666	-4.048%
2026-08-24	46.0500	46.5000	45.7200	46.2000	+0.588%	18	1,664	-4.567%
2026-08-21	46.1000	46.1100	45.7200	45.9300	-2.277%	23	1,657	-4.006%
2026-08-20	46.0000	47.0200	46.0000	47.0000	+3.297%	34	1,666	-6.191%
2026-08-19	45.7800	45.7800	45.4400	45.5000	-2.045%	16	1,638	-3.099%
2026-08-18	46.6900	46.7200	46.3100	46.4500	+1.486%	7	1,629	-5.081%
2026-08-17	45.4200	45.7700	45.3000	45.7700	+1.870%	40	1,625	-3.671%
2026-08-14	44.7300	45.1600	44.7300	44.9300	-0.089%	7	1,586	-1.870%
2026-08-13	44.8000	45.1700	44.6000	44.9700	-0.443%	80	1,583	-1.957%
2026-08-12	45.4000	45.4600	45.0500	45.1700	-1.246%	134	1,517	-2.391%
2026-08-11	45.2300	45.7400	45.2300	45.7400	+1.195%	7	1,422	-3.607%
2026-08-10	45.1100	45.2200	44.9700	45.2000	+0.111%	8	1,415	-2.456%
2026-08-07	45.4700	45.5700	45.0000	45.1500	-1.247%	45	1,414	-2.348%
2026-08-06	45.3500	45.7200	45.3500	45.7200	+0.594%	12	1,391	-3.565%
2026-08-05	45.2500	45.7100	44.9500	45.4500	-0.634%	60	1,385	-2.992%
2026-08-04	47.5500	47.5600	45.7400	45.7400	-5.515%	100	1,382	-3.607%
2026-08-03	49.9500	49.9500	48.3300	48.4100	-3.450%	57	1,378	-8.924%
2026-07-31	52.5000	53.0800	50.1400	50.1400	-3.577%	10	1,377	-12.066%
2026-07-30	54.7600	54.7600	51.9700	52.0000	-5.455%	12	1,373	-15.212%
2026-07-29	54.8900	55.0000	52.2600	55.0000	+3.774%	8	1,370	-19.836%
2026-07-28	54.5000	54.5000	53.0000	53.0000	-2.178%	819	1,370	-16.811%
2026-07-27	52.0000	54.5000	52.0000	54.1800	-0.459%	20	615	-18.623%
2026-07-24	54.0000	54.4300	53.0000	54.4300	-1.000%	31	607	-18.997%
2026-07-23	54.0000	55.0000	54.0000	54.9800	+6.180%	40	623	-19.807%
2026-07-22	51.0000	51.7800	50.7600	51.7800	+1.470%	18	593	-14.851%
2026-07-21	51.7000	51.7000	51.0100	51.0300	-3.826%	9	584	-13.600%
2026-07-20	52.4700	53.2700	51.8600	53.0600	-0.952%	22	587	-16.905%
2026-07-17	54.5100	54.5100	52.8100	53.5700	+3.019%	13	574	-17.696%
2026-07-16	51.2000	52.0000	50.3700	52.0000	+2.706%	8	566	-15.212%
2026-07-15	50.6500	50.6500	50.6300	50.6300	-0.433%	4	559	-12.917%
2026-07-14	51.1000	51.1000	50.8500	50.8500	-1.358%	3	555	-13.294%
2026-07-13	50.2900	51.8600	50.2900	51.5500	+3.286%	15	553	-14.471%
2026-07-10	50.7200	51.0000	49.9100	49.9100	-1.791%	44	544	-11.661%
2026-07-09	51.9800	51.9800	50.8200	50.8200	-2.644%	36	530	-13.243%
2026-07-08	52.4800	53.7600	52.2000	52.2000	+1.556%	12	528	-15.536%
2026-07-07	51.0300	52.4000	51.0300	51.4000	+1.381%	9	520	-14.222%
2026-07-06	51.5900	51.5900	50.6900	50.7000	-5.074%	275	516	-13.037%
2026-07-02	51.6300	54.0000	50.9300	53.4100	+4.521%	28	615	-17.450%
2026-07-01	52.4300	52.4300	51.1000	51.1000	-0.642%	3	615	-13.718%
2026-06-30	53.0000	53.0000	51.4300	51.4300	-3.905%	18	614	-14.272%
2026-06-29	54.5000	54.5000	53.5200	53.5200	-4.103%	2	612	-17.620%
2026-06-26	57.0800	57.3400	55.8100	55.8100	+1.032%	15	611	-21.000%
2026-06-25	54.0000	56.2500	54.0000	55.2400	+0.163%	38	619	-20.185%
2026-06-24	55.5900	56.8200	54.3500	55.1500	-0.018%	29	620	-20.054%
2026-06-23	55.6900	56.2600	55.1600	55.1600	+4.036%	49	595	-20.069%
2026-06-22	51.7800	53.0200	51.7800	53.0200	+0.990%	11	591	-16.843%
2026-06-18	53.0000	53.0000	52.5000	52.5000	-3.740%	17	607	-16.019%
2026-06-17	52.3100	54.5400	52.3100	54.5400	+3.139%	28	607	-19.160%
2026-06-16	51.7500	52.8800	51.7500	52.8800	+1.869%	16	607	-16.623%
2026-06-15	52.1200	52.3600	51.5300	51.9100	-7.005%	16	596	-15.065%
2026-06-12	55.6000	55.8200	55.2400	55.8200	-1.204%	25	596	-21.014%
2026-06-11	56.8300	56.8300	55.8700	56.5000	-5.597%	34	596	-21.965%
2026-06-10	60.1100	60.1100	59.8500	59.8500	+4.268%	6	584	-26.332%
2026-06-09	58.8000	59.4900	56.7400	57.4000	+3.910%	81	579	-23.188%
2026-06-08	54.3800	55.2400	54.3800	55.2400	-2.265%	6	579	-20.185%
2026-06-05	52.2900	57.1700	52.2900	56.5200	+9.365%	61	578	-21.992%
2026-06-04	51.4000	51.6800	51.2500	51.6800	-1.917%	7	570	-14.687%
2026-06-03	52.2000	52.7400	52.2000	52.6900	+2.152%	4	571	-16.322%
2026-06-02	51.6000	51.6900	51.4900	51.5800	+0.723%	10	570	-14.521%
2026-06-01	51.5000	51.5000	50.8200	51.2100	-0.544%	12	570	-13.904%
2026-05-29	51.5800	51.5800	51.4200	51.4900	-0.981%	36	574	-14.372%
2026-05-28	53.3200	53.3200	52.0000	52.0000	-2.016%	30	564	-15.212%
2026-05-27	53.0000	53.6100	52.9200	53.0700	-0.019%	73	557	-16.921%
2026-05-26	52.5800	53.1300	52.5200	53.0800	-0.132%	23	556	-16.937%
2026-05-22	53.6900	53.7900	53.1300	53.1500	-2.727%	27	553	-17.046%
2026-05-21	54.4100	55.3400	54.4100	54.6400	-3.121%	17	546	-19.308%
2026-05-20	56.4000	56.4000	56.4000	56.4000	-1.105%	5	546	-21.826%
2026-05-19	57.3500	57.3500	56.1400	57.0300	-0.280%	43	535	-22.690%
2026-05-18	56.0000	57.1900	56.0000	57.1900	+0.333%	16	535	-22.906%
2026-05-15	57.0000	57.0000	56.0400	57.0000	+3.636%	142	535	-22.649%
2026-05-14	56.1500	56.1500	55.0000	55.0000	-2.827%	16	589	-19.836%
2026-05-13	58.4500	58.4500	56.6000	56.6000	-4.230%	2	596	-22.102%
2026-05-12	58.2600	59.1000	58.2600	59.1000	+2.551%	5	596	-25.398%
2026-05-11	57.2400	57.6300	56.6000	57.6300	+0.576%	322	596	-23.495%
2026-05-08	57.9000	57.9000	57.3000	57.3000	-2.799%	24	340	-23.054%
2026-05-07	57.8500	58.9500	57.8500	58.9500	+0.683%	10	330	-25.208%
2026-05-06	59.0000	59.0000	58.4000	58.5500	-3.319%	15	324	-24.697%
2026-05-05	60.5600	60.5600	60.5600	60.5600	-3.057%	1	326	-27.196%
2026-05-04	61.4300	62.4700	60.9000	62.4700	+3.256%	8	325	-29.422%
2026-05-01	60.4600	60.8200	60.2600	60.5000	-2.088%	26	323	-27.124%
2026-04-30	63.9200	64.1800	61.3800	61.7900	-2.907%	28	323	-28.645%
2026-04-29	64.6900	64.7000	63.6400	63.6400	-1.042%	16	324	-30.720%
2026-04-28	64.5200	64.5200	64.2400	64.3100	+1.085%	3	314	-31.441%
2026-04-27	64.0000	64.0000	63.5200	63.6200	-1.334%	11	314	-30.698%
2026-04-24	64.7900	64.7900	63.9700	64.4800	-0.108%	17	307	-31.622%
2026-04-23	64.9300	65.2100	64.5400	64.5500	-0.692%	34	303	-31.696%
2026-04-22	65.3000	65.5100	64.9600	65.0000	-3.675%	22	320	-32.169%
2026-04-21	65.3700	67.4800	65.0000	67.4800	+2.011%	13	314	-34.662%
2026-04-20	65.9600	66.3900	65.7500	66.1500	+0.838%	9	314	-33.348%
2026-04-17	65.4700	66.0300	64.1900	65.6000	-2.829%	110	308	-32.790%
2026-04-16	67.7000	68.5500	67.5100	67.5100	-1.012%	28	326	-34.691%
2026-04-15	68.8400	69.1700	67.7000	68.2000	-2.571%	58	318	-35.352%
2026-04-14	70.3500	70.3500	69.7900	70.0000	-3.899%	20	276	-37.014%
2026-04-13	74.9000	74.9000	72.8400	72.8400	-3.074%	7	268	-39.470%
2026-04-09	77.0000	77.0000	75.1500	75.1500	-2.605%	3	266	-41.331%
2026-04-08	76.5500	77.1600	76.1100	77.1600	-10.529%	13	263	-42.859%
2026-04-07	86.6100	88.0600	86.2400	86.2400	+0.936%	4	252	-48.875%
2026-04-06	85.5500	85.5600	85.3800	85.4400	-3.129%	22	252	-48.397%
2026-04-02	92.5100	92.5100	88.2000	88.2000	+3.339%	11	256	-50.011%
2026-04-01	88.6400	88.6400	85.3500	85.3500	-7.379%	5	256	-48.342%
2026-03-31	92.1500	92.1500	92.1500	92.1500	-5.681%	10	252	-52.154%
2026-03-27	97.7000	97.7000	97.7000	97.7000	+5.908%	1	242	-54.872%
2026-03-26	90.5100	92.2500	90.5100	92.2500	+5.368%	15	242	-52.206%
2026-03-24	86.6000	87.5500	86.6000	87.5500	-4.306%	4	239	-49.640%
2026-03-20	88.3900	91.4900	88.3900	91.4900	+4.944%	15	239	-51.809%
2026-03-19	88.1600	88.1600	87.1800	87.1800	+2.964%	4	251	-49.426%
2026-03-18	83.2000	84.7600	83.2000	84.6700	+5.011%	4	249	-47.927%
2026-03-17	80.6300	80.6300	80.6300	80.6300	-2.479%	1	249	-45.318%
2026-03-16	82.6800	82.6800	82.6800	82.6800	-3.072%	10	248	-46.674%
2026-03-13	82.7000	85.3000	82.7000	85.3000	+3.721%	2	238	-48.312%
2026-03-12	82.9800	82.9800	82.2400	82.2400	-0.916%	6	238	-46.389%
2026-03-09	83.2300	84.0000	83.0000	83.0000	+10.050%	13	232	-46.880%
2026-03-05	75.4200	75.4200	75.4200	75.4200	-5.311%	1	240	-41.541%
2026-03-03	79.8200	80.6800	79.6500	79.6500	+3.442%	53	239	-44.645%
2026-02-27	77.0000	77.0000	77.0000	77.0000	+4.378%	1	238	-42.740%
2026-02-26	74.4900	74.4900	73.7700	73.7700	-1.640%	5	239	-40.233%
2026-02-18	75.0000	75.0000	75.0000	75.0000	-1.974%	1	240	-41.213%
2026-02-17	77.2900	77.2900	76.5100	76.5100	+1.338%	10	239	-42.374%
2026-02-13	77.9500	77.9500	75.5000	75.5000	+4.138%	11	233	-41.603%
2026-02-12	72.0900	72.5000	72.0900	72.5000	+1.328%	3	233	-39.186%
2026-02-11	70.7000	73.0800	70.7000	71.5500	-0.390%	52	232	-38.379%
2026-02-10	71.2900	71.8300	70.9800	71.8300	+1.027%	26	215	-38.619%
2026-02-09	71.4100	71.4100	71.0800	71.1000	-3.292%	13	205	-37.989%
2026-02-06	74.4000	74.4000	73.2000	73.5200	-5.756%	27	194	-40.030%
2026-02-05	78.4000	78.5700	77.2700	78.0100	+4.222%	43	194	-43.482%
2026-02-04	74.0000	74.8500	74.0000	74.8500	+1.067%	2	165	-41.096%
2026-02-03	69.7000	74.0600	69.7000	74.0600	+5.800%	24	166	-40.467%
2026-02-02	71.2500	71.2500	70.0000	70.0000	-2.778%	31	171	-37.014%
2026-01-29	72.3000	72.3100	71.9000	72.0000	+3.093%	40	149	-38.764%
2026-01-28	69.5000	70.3000	69.5000	69.8400	+0.086%	18	145	-36.870%
2026-01-27	69.5200	69.7800	69.5200	69.7800	-0.314%	19	132	-36.816%
2026-01-26	70.1000	70.1000	70.0000	70.0000	-2.303%	15	115	-37.014%
2026-01-23	71.6500	71.6500	71.6500	71.6500	+1.804%	2	100	-38.465%
2026-01-22	71.0600	71.0600	70.3800	70.3800	-4.349%	3	100	-37.354%
2026-01-21	73.5800	73.5800	73.5800	73.5800	-2.801%	1	99	-40.079%
2026-01-20	74.7000	76.0000	74.5000	75.7000	+7.912%	46	100	-41.757%
2026-01-16	69.9000	70.2600	69.5400	70.1500	+0.143%	15	79	-37.149%
2026-01-15	69.7000	70.1400	69.4000	70.0500	-1.366%	14	79	-37.059%
2026-01-14	72.4200	72.4200	71.0200	71.0200	+2.734%	8	69	-37.919%
2026-01-13	68.6600	69.1300	68.4300	69.1300	+0.802%	12	68	-36.222%
2026-01-12	69.6000	69.6000	68.5800	68.5800	-1.082%	17	66	-35.710%
2026-01-09	70.1000	70.1000	69.3200	69.3300	-3.238%	34	52	-36.406%
2026-01-08	72.0000	72.0000	71.6500	71.6500	+0.703%	12	46	-38.465%
2026-01-07	71.4100	71.4100	70.3300	71.1500	+1.643%	41	35	-38.032%
2026-01-06	71.6900	71.6900	70.0000	70.0000	0.000%	12	12	-37.014%

.dark-mode .g4x3Fd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4x3Fd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P700SPY Dec 15 2028 700.00 Put (SPY281215P00700000)option OPRA

SPY20281215P700
SPY Dec 15 2028 700.00 Put (SPY281215P00700000)
option OPRA