Dark

SPY20281215P730
SPY Dec 15 2028 730.00 Put (SPY281215P00730000)
option OPRA

EOD

Sep 10, 2026

52.13+4.595%(+2.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.2000	52.2800	52.1300	52.1300	+4.595%	4	400	0.000%
2026-09-08	49.8100	49.8400	49.8100	49.8400	+2.215%	2	400	+4.595%
2026-09-04	48.7600	48.7600	48.7600	48.7600	+0.185%	1	401	+6.911%
2026-09-03	49.8200	49.8200	48.6700	48.6700	-4.268%	169	401	+7.109%
2026-09-02	50.9500	50.9500	50.8400	50.8400	-1.663%	86	306	+2.537%
2026-08-27	51.7000	51.7000	51.7000	51.7000	-3.473%	50	238	+0.832%
2026-08-26	53.5600	53.5600	53.5600	53.5600	-0.075%	1	201	-2.670%
2026-08-21	54.4300	54.4300	53.6000	53.6000	+1.438%	4	200	-2.743%
2026-08-14	52.4500	53.3500	52.4300	52.8400	+1.149%	58	198	-1.344%
2026-08-13	52.6800	52.6800	52.2400	52.2400	-2.791%	3	188	-0.211%
2026-08-11	53.7400	53.7400	53.7400	53.7400	+1.415%	3	189	-2.996%
2026-08-10	52.9900	52.9900	52.9900	52.9900	-0.301%	1	186	-1.623%
2026-08-07	53.1800	53.3100	53.1500	53.1500	-1.465%	9	187	-1.919%
2026-08-06	53.6700	53.9400	53.6400	53.9400	+1.774%	48	188	-3.356%
2026-08-05	53.0000	53.0000	53.0000	53.0000	-1.304%	3	168	-1.642%
2026-08-04	53.7200	53.7400	53.6200	53.7000	-5.574%	14	171	-2.924%
2026-08-03	57.5700	57.5700	56.8000	56.8700	-6.155%	8	159	-8.335%
2026-07-31	60.4700	60.6000	60.4700	60.6000	-3.626%	2	166	-13.977%
2026-07-30	63.7700	63.7700	62.6800	62.8800	+0.319%	5	168	-17.096%
2026-07-29	62.6800	62.6800	62.6800	62.6800	+0.562%	1	168	-16.832%
2026-07-27	62.3300	62.3300	62.3300	62.3300	-1.734%	6	167	-16.365%
2026-07-24	63.4300	63.4300	63.4300	63.4300	-1.199%	5	173	-17.815%
2026-07-23	63.4500	64.4200	63.4500	64.2000	+6.468%	4	168	-18.801%
2026-07-22	60.3000	60.3000	60.3000	60.3000	-0.577%	1	166	-13.549%
2026-07-21	60.6500	60.6500	60.6500	60.6500	+1.659%	2	165	-14.048%
2026-07-10	59.6600	59.6600	59.6600	59.6600	-0.100%	1	167	-12.622%
2026-07-09	59.7200	59.7200	59.7200	59.7200	-2.530%	1	166	-12.709%
2026-07-08	62.6900	62.6900	61.2400	61.2700	+1.056%	6	165	-14.918%
2026-07-07	60.0000	61.0200	59.8700	60.6300	+1.033%	13	160	-14.019%
2026-07-06	60.0100	60.0100	60.0100	60.0100	-3.053%	2	166	-13.131%
2026-07-02	60.4100	63.0000	59.6900	61.9000	+1.792%	16	171	-15.784%
2026-07-01	60.8100	60.8100	60.8100	60.8100	-1.090%	1	171	-14.274%
2026-06-30	61.4800	61.4800	61.4800	61.4800	-5.153%	1	170	-15.208%
2026-06-29	64.4000	64.8200	64.3500	64.8200	-1.144%	6	171	-19.577%
2026-06-26	65.4500	65.6500	64.9400	65.5700	+0.031%	28	169	-20.497%
2026-06-25	65.5500	65.5500	65.5500	65.5500	-0.380%	1	159	-20.473%
2026-06-24	64.1800	65.8000	64.0600	65.8000	+8.940%	14	158	-20.775%
2026-06-22	60.4000	60.4000	60.4000	60.4000	-1.996%	10	145	-13.692%
2026-06-18	61.8600	61.8600	61.6300	61.6300	-0.725%	4	156	-15.415%
2026-06-17	62.0800	62.0800	62.0800	62.0800	+1.421%	2	156	-16.028%
2026-06-16	61.2100	61.2100	61.2100	61.2100	-9.022%	1	156	-14.834%
2026-06-11	70.3000	70.3000	67.2800	67.2800	-1.938%	24	156	-22.518%
2026-06-10	66.2000	69.6700	66.2000	68.6100	+1.016%	19	144	-24.020%
2026-06-09	67.5500	70.5200	67.5500	67.9200	+5.794%	9	135	-23.248%
2026-06-05	62.4300	64.3000	62.4300	64.2000	+4.390%	8	137	-18.801%
2026-06-04	61.5000	61.5000	61.5000	61.5000	+2.092%	1	136	-15.236%
2026-06-02	60.2400	60.2400	60.2400	60.2400	+0.116%	2	136	-13.463%
2026-06-01	60.1700	60.1700	60.1700	60.1700	-0.938%	1	138	-13.362%
2026-05-28	60.7400	60.7400	60.7400	60.7400	-1.779%	12	138	-14.175%
2026-05-26	61.5200	61.8400	61.5200	61.8400	-1.763%	6	150	-15.702%
2026-05-22	62.9900	62.9900	62.2500	62.9500	-1.177%	14	151	-17.188%
2026-05-21	63.7000	63.7000	63.7000	63.7000	-4.008%	15	139	-18.163%
2026-05-20	66.3600	66.3600	66.3600	66.3600	-1.587%	1	139	-21.444%
2026-05-19	67.4300	67.4300	67.4300	67.4300	+2.477%	1	138	-22.690%
2026-05-18	65.8000	65.8000	65.8000	65.8000	-0.288%	2	138	-20.775%
2026-05-15	66.6600	66.6600	65.9900	65.9900	+2.868%	3	138	-21.003%
2026-05-14	65.2600	65.2600	64.1500	64.1500	-6.200%	16	136	-18.737%
2026-05-12	68.9800	68.9800	68.1700	68.3900	+1.938%	10	125	-23.775%
2026-05-11	66.7800	67.3600	66.5300	67.0900	+0.284%	10	125	-22.298%
2026-05-08	67.5800	68.1000	66.9000	66.9000	-2.150%	9	119	-22.078%
2026-05-07	67.9000	68.5100	67.2600	68.3700	+0.841%	29	117	-23.753%
2026-05-06	69.3000	69.3000	67.8000	67.8000	-4.413%	42	128	-23.112%
2026-05-05	70.9700	70.9700	70.9300	70.9300	+0.212%	2	105	-26.505%
2026-05-01	70.7800	70.7800	70.7800	70.7800	-6.090%	1	104	-26.349%
2026-04-24	75.3700	75.3700	75.3700	75.3700	-0.946%	1	104	-30.835%
2026-04-22	76.0000	76.0900	75.8200	76.0900	-0.171%	3	105	-31.489%
2026-04-17	76.2200	76.2200	76.2200	76.2200	-4.474%	2	104	-31.606%
2026-04-15	79.7900	79.7900	79.7900	79.7900	-6.449%	1	106	-34.666%
2026-04-13	85.2900	85.2900	85.2900	85.2900	-1.762%	1	106	-38.879%
2026-04-10	86.8900	86.8900	86.7800	86.8200	-18.852%	20	106	-39.956%
2026-03-31	106.9900	106.9900	106.9900	106.9900	+3.372%	1	106	-51.276%
2026-03-20	103.5000	103.5000	103.5000	103.5000	+5.612%	1	106	-49.633%
2026-03-18	96.9500	98.0000	96.9500	98.0000	+4.012%	2	106	-46.806%
2026-03-17	94.2200	94.2200	94.2200	94.2200	+0.405%	2	106	-44.672%
2026-03-03	93.8400	93.8400	93.8400	93.8400	+7.136%	7	109	-44.448%
2026-03-02	86.9900	87.5900	86.9900	87.5900	+1.944%	4	109	-40.484%
2026-02-20	85.9200	85.9200	85.9200	85.9200	-0.348%	7	105	-39.327%
2026-02-18	88.1900	88.3600	86.0900	86.2200	-2.631%	32	100	-39.538%
2026-02-17	88.1100	88.5500	88.1100	88.5500	+5.567%	21	77	-41.129%
2026-02-11	84.9600	85.4000	83.6100	83.8800	+1.833%	55	65	-37.852%
2026-02-09	82.5500	82.6300	82.3700	82.3700	-0.986%	12	31	-36.712%
2026-02-03	82.8100	83.1900	82.8100	83.1900	+2.074%	9	20	-37.336%
2026-01-27	81.5000	81.5000	81.5000	81.5000	-0.074%	1	16	-36.037%
2026-01-26	81.5600	81.5600	81.5600	81.5600	-1.438%	1	15	-36.084%
2026-01-23	82.7500	82.7500	82.7500	82.7500	-5.450%	1	14	-37.003%
2026-01-21	87.4400	87.5200	87.4400	87.5200	-2.004%	2	13	-40.436%
2026-01-20	87.0700	89.3100	86.8700	89.3100	+8.875%	14	13	-41.630%
2026-01-15	81.7500	82.0300	81.6500	82.0300	-2.275%	6	12	-36.450%
2026-01-14	84.8900	85.1000	83.9400	83.9400	+4.273%	4	12	-37.896%
2026-01-12	80.5000	80.5000	80.5000	80.5000	-0.235%	1	12	-35.242%
2026-01-09	80.6900	80.6900	80.6900	80.6900	-3.837%	1	11	-35.395%
2026-01-08	83.9100	83.9100	83.9100	83.9100	+1.598%	4	10	-37.874%
2026-01-07	82.5900	82.5900	82.5900	82.5900	+0.609%	2	6	-36.881%
2026-01-06	82.0900	82.0900	82.0900	82.0900	0.000%	4	4	-36.497%

.dark-mode .QKWPGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKWPGn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P730SPY Dec 15 2028 730.00 Put (SPY281215P00730000)option OPRA

SPY20281215P730
SPY Dec 15 2028 730.00 Put (SPY281215P00730000)
option OPRA