Dark

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

EOD

Jul 27, 2026

54.18-0.459%(-0.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	52.0000	54.5000	52.0000	54.1800	-0.459%	20	615	0.000%
2026-07-24	54.0000	54.4300	53.0000	54.4300	-1.000%	31	607	-0.459%
2026-07-23	54.0000	55.0000	54.0000	54.9800	+6.180%	40	623	-1.455%
2026-07-22	51.0000	51.7800	50.7600	51.7800	+1.470%	18	593	+4.635%
2026-07-21	51.7000	51.7000	51.0100	51.0300	-3.826%	9	584	+6.173%
2026-07-20	52.4700	53.2700	51.8600	53.0600	-0.952%	22	587	+2.111%
2026-07-17	54.5100	54.5100	52.8100	53.5700	+3.019%	13	574	+1.139%
2026-07-16	51.2000	52.0000	50.3700	52.0000	+2.706%	8	566	+4.192%
2026-07-15	50.6500	50.6500	50.6300	50.6300	-0.433%	4	559	+7.012%
2026-07-14	51.1000	51.1000	50.8500	50.8500	-1.358%	3	555	+6.549%
2026-07-13	50.2900	51.8600	50.2900	51.5500	+3.286%	15	553	+5.102%
2026-07-10	50.7200	51.0000	49.9100	49.9100	-1.791%	44	544	+8.555%
2026-07-09	51.9800	51.9800	50.8200	50.8200	-2.644%	36	530	+6.612%
2026-07-08	52.4800	53.7600	52.2000	52.2000	+1.556%	12	528	+3.793%
2026-07-07	51.0300	52.4000	51.0300	51.4000	+1.381%	9	520	+5.409%
2026-07-06	51.5900	51.5900	50.6900	50.7000	-5.074%	275	516	+6.864%
2026-07-02	51.6300	54.0000	50.9300	53.4100	+4.521%	28	615	+1.442%
2026-07-01	52.4300	52.4300	51.1000	51.1000	-0.642%	3	615	+6.027%
2026-06-30	53.0000	53.0000	51.4300	51.4300	-3.905%	18	614	+5.347%
2026-06-29	54.5000	54.5000	53.5200	53.5200	-4.103%	2	612	+1.233%
2026-06-26	57.0800	57.3400	55.8100	55.8100	+1.032%	15	611	-2.921%
2026-06-25	54.0000	56.2500	54.0000	55.2400	+0.163%	38	619	-1.919%
2026-06-24	55.5900	56.8200	54.3500	55.1500	-0.018%	29	620	-1.759%
2026-06-23	55.6900	56.2600	55.1600	55.1600	+4.036%	49	595	-1.777%
2026-06-22	51.7800	53.0200	51.7800	53.0200	+0.990%	11	591	+2.188%
2026-06-18	53.0000	53.0000	52.5000	52.5000	-3.740%	17	607	+3.200%
2026-06-17	52.3100	54.5400	52.3100	54.5400	+3.139%	28	607	-0.660%
2026-06-16	51.7500	52.8800	51.7500	52.8800	+1.869%	16	607	+2.458%
2026-06-15	52.1200	52.3600	51.5300	51.9100	-7.005%	16	596	+4.373%
2026-06-12	55.6000	55.8200	55.2400	55.8200	-1.204%	25	596	-2.938%
2026-06-11	56.8300	56.8300	55.8700	56.5000	-5.597%	34	596	-4.106%
2026-06-10	60.1100	60.1100	59.8500	59.8500	+4.268%	6	584	-9.474%
2026-06-09	58.8000	59.4900	56.7400	57.4000	+3.910%	81	579	-5.610%
2026-06-08	54.3800	55.2400	54.3800	55.2400	-2.265%	6	579	-1.919%
2026-06-05	52.2900	57.1700	52.2900	56.5200	+9.365%	61	578	-4.140%
2026-06-04	51.4000	51.6800	51.2500	51.6800	-1.917%	7	570	+4.837%
2026-06-03	52.2000	52.7400	52.2000	52.6900	+2.152%	4	571	+2.828%
2026-06-02	51.6000	51.6900	51.4900	51.5800	+0.723%	10	570	+5.041%
2026-06-01	51.5000	51.5000	50.8200	51.2100	-0.544%	12	570	+5.800%
2026-05-29	51.5800	51.5800	51.4200	51.4900	-0.981%	36	574	+5.224%
2026-05-28	53.3200	53.3200	52.0000	52.0000	-2.016%	30	564	+4.192%
2026-05-27	53.0000	53.6100	52.9200	53.0700	-0.019%	73	557	+2.092%
2026-05-26	52.5800	53.1300	52.5200	53.0800	-0.132%	23	556	+2.072%
2026-05-22	53.6900	53.7900	53.1300	53.1500	-2.727%	27	553	+1.938%
2026-05-21	54.4100	55.3400	54.4100	54.6400	-3.121%	17	546	-0.842%
2026-05-20	56.4000	56.4000	56.4000	56.4000	-1.105%	5	546	-3.936%
2026-05-19	57.3500	57.3500	56.1400	57.0300	-0.280%	43	535	-4.997%
2026-05-18	56.0000	57.1900	56.0000	57.1900	+0.333%	16	535	-5.263%
2026-05-15	57.0000	57.0000	56.0400	57.0000	+3.636%	142	535	-4.947%
2026-05-14	56.1500	56.1500	55.0000	55.0000	-2.827%	16	589	-1.491%
2026-05-13	58.4500	58.4500	56.6000	56.6000	-4.230%	2	596	-4.276%
2026-05-12	58.2600	59.1000	58.2600	59.1000	+2.551%	5	596	-8.325%
2026-05-11	57.2400	57.6300	56.6000	57.6300	+0.576%	322	596	-5.986%
2026-05-08	57.9000	57.9000	57.3000	57.3000	-2.799%	24	340	-5.445%
2026-05-07	57.8500	58.9500	57.8500	58.9500	+0.683%	10	330	-8.092%
2026-05-06	59.0000	59.0000	58.4000	58.5500	-3.319%	15	324	-7.464%
2026-05-05	60.5600	60.5600	60.5600	60.5600	-3.057%	1	326	-10.535%
2026-05-04	61.4300	62.4700	60.9000	62.4700	+3.256%	8	325	-13.270%
2026-05-01	60.4600	60.8200	60.2600	60.5000	-2.088%	26	323	-10.446%
2026-04-30	63.9200	64.1800	61.3800	61.7900	-2.907%	28	323	-12.316%
2026-04-29	64.6900	64.7000	63.6400	63.6400	-1.042%	16	324	-14.865%
2026-04-28	64.5200	64.5200	64.2400	64.3100	+1.085%	3	314	-15.752%
2026-04-27	64.0000	64.0000	63.5200	63.6200	-1.334%	11	314	-14.838%
2026-04-24	64.7900	64.7900	63.9700	64.4800	-0.108%	17	307	-15.974%
2026-04-23	64.9300	65.2100	64.5400	64.5500	-0.692%	34	303	-16.065%
2026-04-22	65.3000	65.5100	64.9600	65.0000	-3.675%	22	320	-16.646%
2026-04-21	65.3700	67.4800	65.0000	67.4800	+2.011%	13	314	-19.710%
2026-04-20	65.9600	66.3900	65.7500	66.1500	+0.838%	9	314	-18.095%
2026-04-17	65.4700	66.0300	64.1900	65.6000	-2.829%	110	308	-17.409%
2026-04-16	67.7000	68.5500	67.5100	67.5100	-1.012%	28	326	-19.745%
2026-04-15	68.8400	69.1700	67.7000	68.2000	-2.571%	58	318	-20.557%
2026-04-14	70.3500	70.3500	69.7900	70.0000	-3.899%	20	276	-22.600%
2026-04-13	74.9000	74.9000	72.8400	72.8400	-3.074%	7	268	-25.618%
2026-04-09	77.0000	77.0000	75.1500	75.1500	-2.605%	3	266	-27.904%
2026-04-08	76.5500	77.1600	76.1100	77.1600	-10.529%	13	263	-29.782%
2026-04-07	86.6100	88.0600	86.2400	86.2400	+0.936%	4	252	-37.175%
2026-04-06	85.5500	85.5600	85.3800	85.4400	-3.129%	22	252	-36.587%
2026-04-02	92.5100	92.5100	88.2000	88.2000	+3.339%	11	256	-38.571%
2026-04-01	88.6400	88.6400	85.3500	85.3500	-7.379%	5	256	-36.520%
2026-03-31	92.1500	92.1500	92.1500	92.1500	-5.681%	10	252	-41.205%
2026-03-27	97.7000	97.7000	97.7000	97.7000	+5.908%	1	242	-44.545%
2026-03-26	90.5100	92.2500	90.5100	92.2500	+5.368%	15	242	-41.268%
2026-03-24	86.6000	87.5500	86.6000	87.5500	-4.306%	4	239	-38.115%
2026-03-20	88.3900	91.4900	88.3900	91.4900	+4.944%	15	239	-40.780%
2026-03-19	88.1600	88.1600	87.1800	87.1800	+2.964%	4	251	-37.853%
2026-03-18	83.2000	84.7600	83.2000	84.6700	+5.011%	4	249	-36.010%
2026-03-17	80.6300	80.6300	80.6300	80.6300	-2.479%	1	249	-32.804%
2026-03-16	82.6800	82.6800	82.6800	82.6800	-3.072%	10	248	-34.470%
2026-03-13	82.7000	85.3000	82.7000	85.3000	+3.721%	2	238	-36.483%
2026-03-12	82.9800	82.9800	82.2400	82.2400	-0.916%	6	238	-34.120%
2026-03-09	83.2300	84.0000	83.0000	83.0000	+10.050%	13	232	-34.723%
2026-03-05	75.4200	75.4200	75.4200	75.4200	-5.311%	1	240	-28.162%
2026-03-03	79.8200	80.6800	79.6500	79.6500	+3.442%	53	239	-31.977%
2026-02-27	77.0000	77.0000	77.0000	77.0000	+4.378%	1	238	-29.636%
2026-02-26	74.4900	74.4900	73.7700	73.7700	-1.640%	5	239	-26.556%
2026-02-18	75.0000	75.0000	75.0000	75.0000	-1.974%	1	240	-27.760%
2026-02-17	77.2900	77.2900	76.5100	76.5100	+1.338%	10	239	-29.186%
2026-02-13	77.9500	77.9500	75.5000	75.5000	+4.138%	11	233	-28.238%
2026-02-12	72.0900	72.5000	72.0900	72.5000	+1.328%	3	233	-25.269%
2026-02-11	70.7000	73.0800	70.7000	71.5500	-0.390%	52	232	-24.277%
2026-02-10	71.2900	71.8300	70.9800	71.8300	+1.027%	26	215	-24.572%
2026-02-09	71.4100	71.4100	71.0800	71.1000	-3.292%	13	205	-23.797%
2026-02-06	74.4000	74.4000	73.2000	73.5200	-5.756%	27	194	-26.306%
2026-02-05	78.4000	78.5700	77.2700	78.0100	+4.222%	43	194	-30.547%
2026-02-04	74.0000	74.8500	74.0000	74.8500	+1.067%	2	165	-27.615%
2026-02-03	69.7000	74.0600	69.7000	74.0600	+5.800%	24	166	-26.843%
2026-02-02	71.2500	71.2500	70.0000	70.0000	-2.778%	31	171	-22.600%
2026-01-29	72.3000	72.3100	71.9000	72.0000	+3.093%	40	149	-24.750%
2026-01-28	69.5000	70.3000	69.5000	69.8400	+0.086%	18	145	-22.423%
2026-01-27	69.5200	69.7800	69.5200	69.7800	-0.314%	19	132	-22.356%
2026-01-26	70.1000	70.1000	70.0000	70.0000	-2.303%	15	115	-22.600%
2026-01-23	71.6500	71.6500	71.6500	71.6500	+1.804%	2	100	-24.382%
2026-01-22	71.0600	71.0600	70.3800	70.3800	-4.349%	3	100	-23.018%
2026-01-21	73.5800	73.5800	73.5800	73.5800	-2.801%	1	99	-26.366%
2026-01-20	74.7000	76.0000	74.5000	75.7000	+7.912%	46	100	-28.428%
2026-01-16	69.9000	70.2600	69.5400	70.1500	+0.143%	15	79	-22.766%
2026-01-15	69.7000	70.1400	69.4000	70.0500	-1.366%	14	79	-22.655%
2026-01-14	72.4200	72.4200	71.0200	71.0200	+2.734%	8	69	-23.712%
2026-01-13	68.6600	69.1300	68.4300	69.1300	+0.802%	12	68	-21.626%
2026-01-12	69.6000	69.6000	68.5800	68.5800	-1.082%	17	66	-20.997%
2026-01-09	70.1000	70.1000	69.3200	69.3300	-3.238%	34	52	-21.852%
2026-01-08	72.0000	72.0000	71.6500	71.6500	+0.703%	12	46	-24.382%
2026-01-07	71.4100	71.4100	70.3300	71.1500	+1.643%	41	35	-23.851%
2026-01-06	71.6900	71.6900	70.0000	70.0000	0.000%	12	12	-22.600%

.dark-mode .DspJFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DspJFK{ 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