Dark

SPY20281215P710
SPY Dec 15 2028 710.00 Put (SPY281215P00710000)
option OPRA

EOD

Sep 10, 2026

46.71+0.452%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.8700	47.2300	46.7100	46.7100	+0.452%	3	1,322	0.000%
2026-09-09	45.6200	46.5000	45.6200	46.5000	+3.196%	2	1,323	+0.452%
2026-09-08	44.6300	45.0600	44.6300	45.0600	+1.716%	95	1,324	+3.662%
2026-09-04	44.0400	44.3000	44.0400	44.3000	+1.722%	4	1,230	+5.440%
2026-09-03	44.3000	44.3000	43.2600	43.5500	-3.179%	81	1,230	+7.256%
2026-09-02	45.5300	45.5300	44.9800	44.9800	-4.703%	114	1,152	+3.846%
2026-09-01	47.2000	47.2000	47.2000	47.2000	+1.006%	1	1,039	-1.038%
2026-08-31	46.9700	46.9700	46.7300	46.7300	+0.171%	2	1,039	-0.043%
2026-08-28	45.7000	47.0100	45.5700	46.6500	-0.702%	5	1,040	+0.129%
2026-08-27	46.7000	46.9800	46.4200	46.9800	-2.934%	255	1,039	-0.575%
2026-08-21	48.7200	48.7200	48.4000	48.4000	-1.144%	146	784	-3.492%
2026-08-18	49.1000	49.2900	48.9600	48.9600	+1.577%	3	648	-4.596%
2026-08-17	47.7700	48.2000	47.7700	48.2000	+1.048%	6	648	-3.091%
2026-08-14	47.1400	47.7000	47.1400	47.7000	+0.210%	52	646	-2.075%
2026-08-13	47.1100	47.6000	47.1100	47.6000	-0.168%	8	624	-1.870%
2026-08-12	48.0000	48.0000	47.6800	47.6800	-0.042%	13	620	-2.034%
2026-08-10	47.4700	47.7000	47.3100	47.7000	0.000%	13	615	-2.075%
2026-08-07	47.8200	47.8200	47.5900	47.7000	-0.811%	5	618	-2.075%
2026-08-05	47.6800	48.0900	47.6800	48.0900	-0.723%	3	620	-2.870%
2026-08-04	50.2000	50.2000	48.4400	48.4400	-5.020%	10	620	-3.571%
2026-08-03	52.2000	52.2000	51.0000	51.0000	-3.774%	7	616	-8.412%
2026-07-31	54.0300	54.0400	53.0000	53.0000	-4.916%	11	612	-11.868%
2026-07-30	56.4600	57.6300	55.7400	55.7400	-7.100%	17	610	-16.200%
2026-07-29	58.2000	60.0000	55.2000	60.0000	+7.527%	6	604	-22.150%
2026-07-28	55.6000	55.8000	55.6000	55.8000	-2.787%	2	605	-16.290%
2026-07-27	57.4000	57.4000	57.4000	57.4000	+0.035%	1	604	-18.624%
2026-07-24	57.3800	57.3800	57.3800	57.3800	+0.702%	1	604	-18.595%
2026-07-23	56.9800	56.9800	56.9800	56.9800	+4.340%	1	604	-18.024%
2026-07-22	53.5600	54.6100	53.5600	54.6100	+1.336%	10	611	-14.466%
2026-07-21	53.9600	53.9600	53.8000	53.8900	-2.107%	6	605	-13.323%
2026-07-20	55.3400	55.3400	55.0500	55.0500	-2.220%	3	604	-15.150%
2026-07-17	55.9000	56.3000	55.9000	56.3000	+4.861%	2	603	-17.034%
2026-07-14	53.6900	53.6900	53.6900	53.6900	+1.647%	1	603	-13.001%
2026-07-10	52.8200	52.8200	52.8200	52.8200	-1.949%	1	603	-11.568%
2026-07-09	54.9800	54.9800	53.7300	53.8700	-2.215%	7	604	-13.291%
2026-07-08	55.7100	56.4200	55.0900	55.0900	+0.621%	6	605	-15.211%
2026-07-07	54.7500	54.7500	54.7500	54.7500	+2.222%	1	602	-14.685%
2026-07-06	53.9200	53.9200	53.4500	53.5600	-5.538%	269	602	-12.789%
2026-07-02	54.6600	56.7000	54.6600	56.7000	+3.448%	3	847	-17.619%
2026-07-01	54.9300	54.9300	54.8100	54.8100	+0.293%	2	847	-14.778%
2026-06-30	54.7100	54.7100	54.6500	54.6500	-7.966%	2	847	-14.529%
2026-06-26	59.3800	59.3800	59.3800	59.3800	+0.202%	3	847	-21.337%
2026-06-24	59.2600	59.2600	59.2600	59.2600	+1.403%	1	844	-21.178%
2026-06-23	58.4400	58.4400	58.4400	58.4400	+4.863%	1	844	-20.072%
2026-06-22	56.0700	56.0700	55.7300	55.7300	+0.523%	3	844	-16.185%
2026-06-18	55.4400	55.4400	55.4400	55.4400	-5.296%	1	845	-15.747%
2026-06-17	55.3000	58.5400	55.3000	58.5400	+7.157%	24	845	-20.208%
2026-06-15	54.5700	54.7200	54.3700	54.6300	-6.005%	5	845	-14.498%
2026-06-12	59.1000	59.1000	58.1200	58.1200	-7.393%	2	845	-19.632%
2026-06-10	61.8500	62.7600	61.7400	62.7600	-1.784%	7	845	-25.574%
2026-06-09	63.9000	63.9000	63.9000	63.9000	+9.983%	3	838	-26.901%
2026-06-08	57.4300	58.1000	57.4300	58.1000	+2.145%	2	838	-19.604%
2026-06-05	56.1400	56.8800	56.1400	56.8800	+4.310%	2	838	-17.880%
2026-06-04	56.0400	56.0400	54.5300	54.5300	-1.321%	2	839	-14.341%
2026-06-03	55.2300	55.2600	55.2300	55.2600	+1.525%	2	837	-15.472%
2026-06-02	54.6600	54.6600	54.1800	54.4300	+0.350%	4	838	-14.183%
2026-06-01	54.3200	54.3200	54.2400	54.2400	-0.018%	3	835	-13.883%
2026-05-29	54.2500	54.2500	54.2500	54.2500	-1.184%	1	836	-13.899%
2026-05-28	54.9000	54.9000	54.9000	54.9000	-2.139%	1	836	-14.918%
2026-05-27	56.1000	56.1000	56.1000	56.1000	+0.250%	1	836	-16.738%
2026-05-26	55.6600	55.9600	55.6600	55.9600	-1.548%	12	836	-16.530%
2026-05-22	56.4500	56.8400	56.4500	56.8400	-3.268%	19	834	-17.822%
2026-05-20	58.9700	59.0500	58.7600	58.7600	-2.278%	4	834	-20.507%
2026-05-19	60.1300	60.1300	60.1300	60.1300	+1.127%	1	832	-22.318%
2026-05-15	59.6000	59.6000	59.4600	59.4600	+2.376%	2	832	-21.443%
2026-05-14	58.8100	58.8100	58.0800	58.0800	-2.387%	5	831	-19.576%
2026-05-13	61.5100	61.5100	59.5000	59.5000	-3.331%	4	827	-21.496%
2026-05-12	61.0400	61.8600	61.0400	61.5500	+2.720%	3	827	-24.110%
2026-05-11	59.8300	60.1100	59.8300	59.9200	-1.171%	260	827	-22.046%
2026-05-08	60.6300	60.6300	60.6300	60.6300	-2.210%	1	567	-22.959%
2026-05-07	61.1900	62.0000	61.1900	62.0000	+0.437%	22	566	-24.661%
2026-05-06	62.3900	62.7100	61.7300	61.7300	-3.712%	24	563	-24.332%
2026-05-05	64.0100	64.1100	64.0100	64.1100	-1.657%	2	543	-27.141%
2026-05-04	65.1900	65.1900	65.1900	65.1900	+1.023%	2	542	-28.348%
2026-05-01	63.8400	64.5300	63.4600	64.5300	-3.021%	10	545	-27.615%
2026-04-30	66.1800	66.5400	66.1800	66.5400	-1.437%	12	545	-29.802%
2026-04-29	68.3400	68.4100	67.3000	67.5100	-0.881%	20	542	-30.810%
2026-04-28	68.1700	68.5000	68.1100	68.1100	+2.730%	6	533	-31.420%
2026-04-27	67.7000	67.7000	66.3000	66.3000	-2.097%	7	531	-29.548%
2026-04-24	68.7300	68.7300	67.0400	67.7200	-1.598%	29	529	-31.025%
2026-04-23	68.6700	71.1300	67.6300	68.8200	+0.968%	20	539	-32.127%
2026-04-22	69.0300	69.0300	67.9800	68.1600	-4.000%	33	522	-31.470%
2026-04-21	69.1700	71.0000	68.4400	71.0000	+2.129%	11	494	-34.211%
2026-04-20	69.0000	69.9600	69.0000	69.5200	+0.535%	53	494	-32.811%
2026-04-17	69.4300	69.4300	67.8600	69.1500	-15.070%	136	456	-32.451%
2026-04-08	81.9600	81.9600	81.4200	81.4200	-10.861%	5	343	-42.631%
2026-04-07	91.3400	91.3400	91.3400	91.3400	-12.434%	2	338	-48.861%
2026-03-27	104.3100	104.3100	104.3100	104.3100	+6.798%	1	338	-55.220%
2026-03-26	97.6700	97.6700	97.6700	97.6700	+4.081%	2	337	-52.176%
2026-03-20	93.8400	93.8400	93.8400	93.8400	+14.705%	1	335	-50.224%
2026-03-05	81.6700	81.8100	81.6700	81.8100	+3.204%	7	334	-42.904%
2026-03-04	79.2700	79.2700	79.2700	79.2700	+4.647%	60	327	-41.075%
2026-02-11	75.7500	75.7500	75.7500	75.7500	+1.651%	2	267	-38.337%
2026-02-10	74.5200	74.5200	74.5200	74.5200	-9.398%	2	267	-37.319%
2026-02-05	82.2500	82.2500	82.2500	82.2500	+12.857%	2	267	-43.210%
2026-01-27	73.0300	73.0300	72.8800	72.8800	-1.193%	2	265	-35.908%
2026-01-26	73.7600	73.7600	73.7600	73.7600	-2.123%	1	264	-36.673%
2026-01-22	74.5300	75.3600	74.5300	75.3600	-5.871%	2	264	-38.018%
2026-01-20	80.0600	80.0600	80.0600	80.0600	+8.689%	2	264	-41.656%
2026-01-16	73.7100	73.7100	73.6600	73.6600	-0.217%	2	262	-36.587%
2026-01-15	73.8600	73.8600	73.8200	73.8200	+1.096%	480	262	-36.724%
2026-01-13	72.8000	73.0200	72.8000	73.0200	+0.717%	2	25	-36.031%
2026-01-12	72.8700	72.8700	72.2000	72.5000	-3.629%	6	26	-35.572%
2026-01-08	75.2300	75.2300	75.2300	75.2300	+0.939%	21	22	-37.910%
2026-01-07	74.5300	74.5300	74.5300	74.5300	0.000%	1	1	-37.327%

.dark-mode .XmtS1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmtS1B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P710SPY Dec 15 2028 710.00 Put (SPY281215P00710000)option OPRA

SPY20281215P710
SPY Dec 15 2028 710.00 Put (SPY281215P00710000)
option OPRA