Dark

SPY20281215P750
SPY Dec 15 2028 750.00 Put (SPY281215P00750000)
option OPRA

EOD

Sep 10, 2026

58.50+4.167%(+2.34)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.9300	58.9300	58.0300	58.5000	+4.167%	22	1,394	0.000%
2026-09-08	55.8000	56.1600	55.8000	56.1600	+2.183%	8	1,392	+4.167%
2026-09-04	54.9300	54.9600	54.9300	54.9600	+0.937%	3	1,386	+6.441%
2026-09-03	55.9100	55.9100	54.4500	54.4500	-4.238%	5	1,386	+7.438%
2026-09-02	57.2500	57.2500	56.8600	56.8600	-2.168%	28	1,384	+2.884%
2026-09-01	59.0300	59.0300	58.1200	58.1200	-0.819%	11	1,385	+0.654%
2026-08-31	58.6000	58.6000	58.6000	58.6000	+1.560%	5	1,374	-0.171%
2026-08-28	57.0000	57.7000	57.0000	57.7000	-0.380%	2	1,370	+1.386%
2026-08-27	58.3500	58.3500	57.9200	57.9200	-3.370%	11	1,370	+1.001%
2026-08-26	60.1000	60.1900	59.9400	59.9400	-0.150%	37	1,374	-2.402%
2026-08-21	60.0300	60.0300	60.0300	60.0300	-1.912%	1	1,406	-2.549%
2026-08-20	60.2600	61.2000	60.2600	61.2000	+2.187%	40	1,405	-4.412%
2026-08-19	60.0000	60.0000	59.5800	59.8900	-1.057%	28	1,402	-2.321%
2026-08-18	60.7100	61.0200	60.3800	60.5300	+1.272%	19	1,409	-3.354%
2026-08-17	58.6900	59.7700	58.6900	59.7700	+1.305%	52	1,407	-2.125%
2026-08-14	58.7900	59.0000	58.6600	59.0000	+0.597%	12	1,409	-0.847%
2026-08-13	58.4200	58.7800	58.4200	58.6500	-1.726%	10	1,419	-0.256%
2026-08-11	58.9600	59.7100	58.9600	59.6800	+0.845%	17	1,411	-1.977%
2026-08-10	58.5500	59.1800	58.5500	59.1800	-0.118%	7	1,417	-1.149%
2026-08-07	59.6900	59.6900	59.0400	59.2500	-0.587%	6	1,416	-1.266%
2026-08-06	59.4500	59.6000	59.4500	59.6000	+0.337%	12	1,410	-1.846%
2026-08-05	59.2000	59.4000	59.0200	59.4000	-1.362%	11	1,400	-1.515%
2026-08-04	61.6100	61.6100	60.2000	60.2200	-4.730%	12	1,402	-2.856%
2026-08-03	64.8000	64.8000	63.1000	63.2100	-5.019%	47	1,399	-7.451%
2026-07-31	67.9600	67.9600	66.5500	66.5500	-5.334%	12	1,387	-12.096%
2026-07-30	71.0100	71.0100	70.3000	70.3000	+0.142%	11	1,378	-16.785%
2026-07-29	71.5200	71.5200	69.2700	70.2000	+1.153%	401	1,369	-16.667%
2026-07-28	69.8400	69.8400	69.4000	69.4000	+0.217%	21	1,369	-15.706%
2026-07-27	68.3200	69.2500	68.3200	69.2500	-0.403%	3	1,389	-15.523%
2026-07-24	70.3000	70.3000	69.5300	69.5300	-1.932%	5	1,390	-15.864%
2026-07-23	70.9000	70.9000	70.9000	70.9000	+5.522%	1	1,391	-17.489%
2026-07-22	66.4000	67.3400	66.0500	67.1900	+0.825%	34	1,391	-12.933%
2026-07-21	66.3300	66.8300	66.3300	66.6400	-1.899%	28	1,368	-12.215%
2026-07-20	67.6500	68.7300	67.6000	67.9300	-1.551%	25	1,349	-13.882%
2026-07-17	70.1200	70.1200	68.5800	69.0000	+5.119%	17	1,345	-15.217%
2026-07-16	65.6300	65.6600	65.6300	65.6400	-0.167%	3	1,346	-10.878%
2026-07-15	65.8000	67.0000	65.1500	65.7500	-0.288%	61	1,343	-11.027%
2026-07-14	66.5900	66.5900	65.9400	65.9400	-1.758%	37	1,289	-11.283%
2026-07-13	66.8200	67.1200	66.8200	67.1200	+3.580%	10	1,268	-12.843%
2026-07-10	65.2500	65.2500	64.8000	64.8000	-4.720%	14	1,259	-9.722%
2026-07-08	68.5300	68.5300	68.0100	68.0100	+0.770%	8	1,260	-13.983%
2026-07-07	67.0800	68.1800	66.7300	67.4900	+2.118%	17	1,260	-13.320%
2026-07-06	67.0000	67.0000	65.7100	66.0900	-4.906%	37	1,247	-11.484%
2026-07-02	67.0000	69.5000	67.0000	69.5000	+3.284%	3	1,256	-15.827%
2026-07-01	66.6900	67.3300	66.6900	67.2900	-0.163%	161	1,256	-13.063%
2026-06-30	68.4900	68.4900	67.0200	67.4000	-3.328%	64	1,217	-13.205%
2026-06-29	71.2700	71.2700	69.7200	69.7200	-3.381%	3	1,215	-16.093%
2026-06-26	72.9300	72.9300	72.1600	72.1600	-0.743%	4	1,215	-18.930%
2026-06-25	72.7000	72.7000	72.7000	72.7000	+1.906%	1	1,216	-19.532%
2026-06-24	71.6300	71.6300	71.3400	71.3400	+3.421%	3	1,217	-17.998%
2026-06-22	67.5200	69.8500	66.9500	68.9800	+1.576%	21	1,215	-15.193%
2026-06-18	68.3000	68.9200	67.7400	67.9100	-4.352%	16	1,202	-13.857%
2026-06-17	67.8600	71.0000	67.8600	71.0000	+5.185%	20	1,202	-17.606%
2026-06-16	67.5000	67.5000	67.5000	67.5000	+0.852%	1	1,202	-13.333%
2026-06-15	68.0000	68.0000	66.8900	66.9300	-6.588%	10	1,200	-12.595%
2026-06-12	72.4100	72.4100	71.3700	71.6500	-2.490%	6	1,200	-18.353%
2026-06-11	77.4900	77.6500	73.4800	73.4800	-5.065%	7	1,200	-20.386%
2026-06-10	75.9500	77.4000	75.8800	77.4000	+3.104%	8	1,195	-24.419%
2026-06-09	75.4200	75.5000	74.5800	75.0700	+6.016%	14	1,188	-22.073%
2026-06-08	70.8000	70.8100	70.8000	70.8100	-4.311%	3	1,190	-17.385%
2026-06-05	70.3400	74.3000	70.3400	74.0000	+11.278%	16	1,190	-20.946%
2026-06-04	69.1800	69.1800	66.5000	66.5000	-1.990%	46	1,190	-12.030%
2026-06-03	68.0000	68.3200	67.7500	67.8500	+1.724%	5	1,170	-13.780%
2026-06-02	67.1100	67.1100	66.3100	66.7000	+0.877%	104	1,169	-12.294%
2026-06-01	67.0000	67.0000	66.1200	66.1200	-0.944%	16	1,143	-11.525%
2026-05-29	66.6300	66.8000	66.2800	66.7500	-0.684%	6	1,142	-12.360%
2026-05-28	69.1600	69.1600	67.2100	67.2100	-2.026%	28	1,140	-12.959%
2026-05-27	68.7700	68.7700	68.6000	68.6000	+0.439%	7	1,127	-14.723%
2026-05-26	68.8500	69.1100	68.2800	68.3000	-2.289%	61	1,120	-14.348%
2026-05-22	69.9700	69.9700	69.2400	69.9000	-2.374%	620	1,107	-16.309%
2026-05-21	72.6500	72.7900	70.7000	71.6000	-0.542%	55	792	-18.296%
2026-05-20	73.5000	74.1000	71.8000	71.9900	-1.921%	44	792	-18.739%
2026-05-19	74.1600	75.0600	73.2000	73.4000	-0.394%	55	793	-20.300%
2026-05-18	73.9100	73.9100	73.3300	73.6900	+1.473%	10	793	-20.613%
2026-05-15	73.9400	74.0100	72.4300	72.6200	+1.994%	18	793	-19.444%
2026-05-14	72.6200	72.6200	70.7400	71.2000	-3.063%	70	770	-17.837%
2026-05-13	73.6500	73.6500	73.4500	73.4500	-2.171%	23	707	-20.354%
2026-05-12	75.3100	76.7700	75.0800	75.0800	+1.254%	28	707	-22.083%
2026-05-08	74.5500	74.5500	73.9500	74.1500	-1.527%	31	707	-21.106%
2026-05-07	75.3000	75.3000	75.3000	75.3000	-0.856%	1	725	-22.311%
2026-05-06	76.2300	76.2300	75.5200	75.9500	-3.248%	6	725	-22.976%
2026-05-05	78.4000	78.5800	78.2500	78.5000	-5.147%	26	724	-25.478%
2026-04-29	82.7600	82.7600	82.7600	82.7600	-3.588%	1	708	-29.314%
2026-04-23	85.8400	85.8400	85.8400	85.8400	-0.163%	1	707	-31.850%
2026-04-21	85.9800	85.9800	85.9800	85.9800	+2.601%	5	702	-31.961%
2026-04-17	83.8000	83.8000	83.8000	83.8000	-4.250%	2	702	-30.191%
2026-04-16	88.0000	88.0000	87.5000	87.5200	-3.122%	7	702	-33.158%
2026-04-14	91.5500	91.5500	90.3400	90.3400	-4.895%	21	701	-35.245%
2026-04-13	94.9900	94.9900	94.9900	94.9900	-5.379%	1	680	-38.415%
2026-04-08	100.3900	100.3900	100.3900	100.3900	-10.029%	1	680	-41.727%
2026-04-07	111.5800	111.5800	111.5800	111.5800	0.000%	1	681	-47.571%
2026-04-01	111.8900	111.8900	111.5800	111.5800	-10.045%	15	680	-47.571%
2026-03-31	123.9100	124.0400	123.9100	124.0400	-2.331%	2	694	-52.838%
2026-03-27	127.0000	127.0000	127.0000	127.0000	+13.963%	1	694	-53.937%
2026-03-25	112.6900	112.6900	111.4400	111.4400	-0.027%	4	695	-47.505%
2026-03-23	112.2900	112.2900	111.3700	111.4700	-7.108%	4	695	-47.520%
2026-03-20	116.0900	120.0000	116.0900	120.0000	+6.506%	4	695	-51.250%
2026-03-19	112.7500	112.9500	112.6000	112.6700	+1.780%	23	693	-48.078%
2026-03-18	110.7000	110.7000	110.7000	110.7000	+4.770%	10	701	-47.154%
2026-03-16	105.4600	105.6600	105.4600	105.6600	-2.940%	3	701	-44.634%
2026-03-12	108.8600	108.8600	108.8600	108.8600	+9.550%	1	702	-46.261%
2026-03-10	100.0100	100.0100	99.3700	99.3700	-9.284%	2	701	-41.129%
2026-03-09	110.0000	110.7500	109.5400	109.5400	+3.447%	15	701	-46.595%
2026-03-06	105.8900	105.8900	105.8900	105.8900	+9.822%	10	701	-44.754%
2026-03-04	96.4200	96.4200	96.4200	96.4200	+2.574%	1	701	-39.328%
2026-02-25	94.0000	94.0000	94.0000	94.0000	-2.520%	2	699	-37.766%
2026-02-24	98.0100	98.0100	96.4300	96.4300	-2.998%	12	699	-39.334%
2026-02-23	95.9500	99.4100	95.9500	99.4100	+7.925%	12	699	-41.153%
2026-02-11	92.1000	92.1100	92.1000	92.1100	+0.425%	2	698	-36.489%
2026-02-10	91.7200	91.7200	91.7200	91.7200	+0.033%	9	696	-36.219%
2026-02-09	93.1100	93.1100	91.1800	91.6900	-8.062%	20	687	-36.198%
2026-02-05	99.7300	99.7300	99.7300	99.7300	+4.813%	1	673	-41.342%
2026-02-03	93.6400	95.1500	93.6400	95.1500	+5.840%	4	673	-38.518%
2026-01-26	90.3100	90.4400	89.9000	89.9000	-2.706%	3	671	-34.928%
2026-01-23	92.4000	92.4000	92.4000	92.4000	-3.297%	1	669	-36.688%
2026-01-21	97.9700	97.9700	95.5500	95.5500	-0.902%	30	668	-38.776%
2026-01-20	96.4200	96.4200	96.4200	96.4200	+6.541%	6	667	-39.328%
2026-01-16	90.2700	90.5000	90.2100	90.5000	-0.110%	400	462	-35.359%
2026-01-15	89.9000	90.6000	89.2900	90.6000	-1.372%	830	462	-35.430%
2026-01-14	93.2300	94.1900	91.8600	91.8600	+1.953%	5	47	-36.316%
2026-01-13	89.6400	90.1000	89.6400	90.1000	-0.705%	13	45	-35.072%
2026-01-12	90.7400	90.7400	90.7400	90.7400	-2.346%	1	40	-35.530%
2026-01-08	92.8600	92.9200	92.4100	92.9200	+1.408%	27	39	-37.043%
2026-01-07	91.4400	91.6300	91.0600	91.6300	+0.120%	26	31	-36.156%
2026-01-06	91.5200	91.5200	91.5200	91.5200	0.000%	5	5	-36.080%

.dark-mode .rlyQDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlyQDK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P750SPY Dec 15 2028 750.00 Put (SPY281215P00750000)option OPRA

SPY20281215P750
SPY Dec 15 2028 750.00 Put (SPY281215P00750000)
option OPRA