Dark

SPY20281215P760
SPY Dec 15 2028 760.00 Put (SPY281215P00760000)
option OPRA

EOD

Sep 10, 2026

61.59+0.967%(+0.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	61.7200	61.8300	61.3200	61.5900	+0.967%	5	712	0.000%
2026-09-09	61.0000	61.0000	61.0000	61.0000	+2.954%	1	709	+0.967%
2026-09-08	59.2500	59.2500	59.2500	59.2500	+2.243%	10	708	+3.949%
2026-09-03	59.0000	59.0000	57.9500	57.9500	-3.255%	3	708	+6.281%
2026-09-02	60.4500	60.4500	59.9000	59.9000	-3.106%	104	707	+2.821%
2026-09-01	61.6900	61.9500	61.6900	61.8200	+0.373%	4	705	-0.372%
2026-08-31	61.7100	61.7100	61.5900	61.5900	+1.299%	5	703	0.000%
2026-08-28	60.0000	61.1900	60.0000	60.8000	-2.751%	5	704	+1.299%
2026-08-26	63.1200	63.1200	62.5200	62.5200	-1.543%	7	701	-1.488%
2026-08-25	63.5500	63.9400	63.5000	63.5000	-0.110%	22	708	-3.008%
2026-08-24	64.1900	64.1900	63.5700	63.5700	-0.047%	3	687	-3.115%
2026-08-21	63.1900	63.6000	63.0300	63.6000	-2.094%	9	687	-3.160%
2026-08-20	63.5400	64.9600	63.4000	64.9600	+2.866%	43	689	-5.188%
2026-08-19	63.1200	63.5400	62.5900	63.1500	-1.236%	30	680	-2.470%
2026-08-18	63.8800	64.3500	63.5600	63.9400	+1.621%	29	680	-3.675%
2026-08-17	61.9400	62.9200	61.9400	62.9200	+1.418%	32	681	-2.114%
2026-08-14	61.6100	62.1300	61.6100	62.0400	+0.551%	9	681	-0.725%
2026-08-13	61.2300	61.7000	61.1100	61.7000	-1.185%	13	679	-0.178%
2026-08-12	62.4400	62.4400	62.4400	62.4400	+0.193%	1	682	-1.361%
2026-08-11	62.3200	62.3200	62.3200	62.3200	-0.160%	1	684	-1.171%
2026-08-10	62.0000	62.4200	61.0900	62.4200	+0.499%	6	683	-1.330%
2026-08-07	60.5100	62.3300	60.5100	62.1100	-1.413%	12	681	-0.837%
2026-08-06	62.9500	63.0000	62.9500	63.0000	+0.736%	4	680	-2.238%
2026-08-05	61.7400	62.6900	61.7400	62.5400	+0.080%	25	679	-1.519%
2026-08-04	65.5500	65.5500	62.4900	62.4900	-6.101%	96	687	-1.440%
2026-08-03	67.3500	67.3500	66.3700	66.5500	-5.576%	18	758	-7.453%
2026-07-31	70.2000	70.4800	70.0700	70.4800	-2.111%	6	750	-12.614%
2026-07-30	74.3000	74.3000	72.0000	72.0000	-6.494%	3	752	-14.458%
2026-07-29	72.0000	77.0000	72.0000	77.0000	+3.328%	2	754	-20.013%
2026-07-28	74.5200	74.5200	74.5200	74.5200	-0.414%	2	754	-17.351%
2026-07-23	75.0000	75.6300	74.8300	74.8300	+6.383%	105	754	-17.693%
2026-07-22	70.5300	70.5300	70.3400	70.3400	-1.636%	2	825	-12.440%
2026-07-21	71.2300	71.5100	71.2000	71.5100	-0.529%	100	824	-13.872%
2026-07-20	71.1200	72.2100	71.0100	71.8900	-2.017%	387	805	-14.327%
2026-07-17	74.2100	74.2100	72.2400	73.3700	+5.873%	184	725	-16.056%
2026-07-15	69.3000	69.3000	69.3000	69.3000	-1.674%	2	630	-11.126%
2026-07-13	70.4800	70.4800	70.4800	70.4800	+1.761%	100	630	-12.614%
2026-07-10	69.4900	69.4900	69.2600	69.2600	-1.100%	13	618	-11.074%
2026-07-09	70.0300	70.0300	70.0300	70.0300	-3.540%	2	620	-12.052%
2026-07-08	72.6000	72.6000	72.6000	72.6000	+3.419%	12	630	-15.165%
2026-07-07	70.2000	70.2000	70.2000	70.2000	+0.501%	1	630	-12.265%
2026-07-06	69.8500	69.8500	69.8500	69.8500	-4.603%	1	629	-11.825%
2026-07-02	73.2200	73.2200	73.2200	73.2200	+3.389%	2	630	-15.884%
2026-07-01	70.8200	70.8200	70.8200	70.8200	-1.557%	1	630	-13.033%
2026-06-30	71.1700	72.6500	71.1700	71.9400	-1.989%	19	629	-14.387%
2026-06-29	74.5100	74.6600	73.4000	73.4000	-3.750%	6	622	-16.090%
2026-06-26	76.2600	76.2600	76.2600	76.2600	-0.781%	1	624	-19.237%
2026-06-23	76.8600	76.8600	76.8600	76.8600	+6.854%	3	624	-19.867%
2026-06-18	71.9300	71.9300	71.9300	71.9300	-4.842%	2	628	-14.375%
2026-06-17	73.1000	75.5900	73.1000	75.5900	+5.573%	4	628	-18.521%
2026-06-16	71.4000	71.6000	71.4000	71.6000	+1.273%	3	628	-13.980%
2026-06-15	71.1800	71.1800	70.7000	70.7000	-5.582%	4	623	-12.885%
2026-06-12	74.8800	74.8800	74.8800	74.8800	-7.166%	1	623	-17.748%
2026-06-11	80.6600	80.6600	80.6600	80.6600	+2.752%	1	623	-23.642%
2026-06-09	78.5000	78.5000	78.5000	78.5000	+3.154%	2	622	-21.541%
2026-06-08	73.8700	76.1000	73.8700	76.1000	-2.021%	4	622	-19.067%
2026-06-05	77.1900	77.6700	77.1900	77.6700	+10.499%	2	619	-20.703%
2026-06-04	69.6600	70.3400	69.6600	70.2900	-1.706%	9	619	-12.377%
2026-06-03	70.5500	71.5100	70.4100	71.5100	+1.924%	34	615	-13.872%
2026-06-02	70.4000	70.4000	69.8400	70.1600	+0.171%	102	581	-12.215%
2026-06-01	70.5000	70.6800	69.4100	70.0400	-0.043%	33	495	-12.065%
2026-05-29	70.4500	70.6100	70.0700	70.0700	-1.003%	16	490	-12.102%
2026-05-28	70.7800	70.7800	70.7800	70.7800	-2.102%	1	490	-12.984%
2026-05-27	72.3000	72.3000	72.3000	72.3000	-0.152%	1	489	-14.813%
2026-05-26	72.1500	72.4100	72.1500	72.4100	-2.016%	29	488	-14.943%
2026-05-22	73.4500	73.9000	73.4500	73.9000	-2.223%	26	517	-16.658%
2026-05-20	75.5800	75.5800	75.5800	75.5800	-1.447%	2	491	-18.510%
2026-05-15	76.6900	76.6900	76.6900	76.6900	+0.314%	1	493	-19.690%
2026-05-14	76.4500	76.4500	76.4500	76.4500	-3.897%	1	492	-19.438%
2026-05-07	78.9700	79.5500	78.9700	79.5500	-0.563%	6	491	-22.577%
2026-05-06	80.2900	80.2900	80.0000	80.0000	-2.865%	5	486	-23.013%
2026-05-01	82.3000	82.3600	82.3000	82.3600	-2.590%	2	489	-25.219%
2026-04-30	84.5500	84.5500	84.5500	84.5500	-3.877%	1	489	-27.156%
2026-04-28	87.9600	87.9600	87.9600	87.9600	+0.641%	2	488	-29.980%
2026-04-24	87.3500	87.4000	87.3500	87.4000	-1.098%	3	488	-29.531%
2026-04-23	88.3700	88.3700	88.3700	88.3700	-0.034%	2	488	-30.304%
2026-04-22	88.4000	88.4000	88.4000	88.4000	-1.581%	1	486	-30.328%
2026-04-21	89.8200	89.8200	89.8200	89.8200	+0.100%	1	485	-31.430%
2026-04-20	89.1800	89.7300	89.1800	89.7300	+0.832%	3	485	-31.361%
2026-04-17	87.9700	88.9900	87.6600	88.9900	-3.638%	52	484	-30.790%
2026-04-16	91.9200	92.3500	91.9200	92.3500	-2.109%	6	444	-33.308%
2026-04-15	94.3400	94.3400	94.3400	94.3400	-1.872%	4	448	-34.715%
2026-04-14	96.1600	96.1600	96.1400	96.1400	-18.732%	2	444	-35.937%
2026-04-01	118.3000	118.3000	118.3000	118.3000	-6.275%	6	442	-47.937%
2026-03-31	126.2200	126.2200	126.2200	126.2200	-7.253%	1	442	-51.204%
2026-03-30	136.0900	136.0900	136.0900	136.0900	+1.190%	1	442	-54.743%
2026-03-27	129.5700	134.4900	129.5700	134.4900	+10.673%	13	442	-54.205%
2026-03-26	121.5200	121.5200	121.5200	121.5200	-2.394%	2	449	-49.317%
2026-03-20	124.5000	124.5000	124.5000	124.5000	+8.110%	1	449	-50.530%
2026-03-18	115.1600	115.1600	115.1600	115.1600	+5.063%	5	450	-46.518%
2026-03-06	109.5600	109.6100	109.5600	109.6100	+9.217%	6	456	-43.810%
2026-03-02	106.0000	106.0000	100.1900	100.3600	+0.834%	14	456	-38.631%
2026-02-26	99.5300	99.5300	99.5300	99.5300	+0.596%	1	456	-38.119%
2026-02-25	98.9400	98.9400	98.9400	98.9400	-2.281%	1	454	-37.750%
2026-02-24	101.2500	101.2500	101.2500	101.2500	-3.304%	1	454	-39.170%
2026-02-23	104.7100	104.7100	104.7100	104.7100	+1.700%	1	454	-41.180%
2026-02-20	102.9600	102.9600	102.9600	102.9600	-3.523%	1	453	-40.181%
2026-02-17	106.6500	106.8800	105.9400	106.7200	+11.086%	23	454	-42.288%
2026-02-11	96.0700	96.0700	96.0700	96.0700	-0.280%	1	454	-35.890%
2026-02-09	98.8000	98.8000	96.3400	96.3400	-3.020%	2	453	-36.070%
2026-02-06	99.3400	99.3400	99.3400	99.3400	-0.829%	3	451	-38.001%
2026-02-04	98.2800	100.1700	98.2800	100.1700	+1.070%	2	448	-38.515%
2026-02-03	96.9200	99.7400	96.1800	99.1100	+4.591%	5	449	-37.857%
2026-02-02	94.9900	94.9900	94.7600	94.7600	-4.002%	3	446	-35.004%
2026-01-29	98.3300	98.7100	98.3300	98.7100	+4.124%	2	443	-37.605%
2026-01-28	95.4100	95.4100	94.8000	94.8000	0.000%	132	442	-35.032%
2026-01-27	94.8000	94.8000	94.8000	94.8000	-0.472%	1	444	-35.032%
2026-01-26	95.6500	96.0000	95.2000	95.2500	-1.956%	19	443	-35.339%
2026-01-23	97.5000	97.5000	97.1500	97.1500	-0.246%	19	425	-36.603%
2026-01-22	97.3900	97.3900	97.3900	97.3900	-1.706%	1	406	-36.759%
2026-01-21	102.7300	102.7300	99.0800	99.0800	-4.868%	21	405	-37.838%
2026-01-20	102.0700	104.1900	101.9600	104.1500	+8.444%	8	389	-40.864%
2026-01-16	96.3700	96.7600	95.1900	96.0400	+0.104%	17	373	-35.870%
2026-01-15	94.9900	95.9400	94.9200	95.9400	-1.062%	6	373	-35.804%
2026-01-14	97.6200	97.6200	96.6700	96.9700	+1.010%	34	373	-36.486%
2026-01-13	94.7500	96.3600	94.7500	96.0000	+2.345%	12	369	-35.844%
2026-01-12	95.3500	95.3500	93.8000	93.8000	-0.477%	21	358	-34.339%
2026-01-09	97.6500	97.6500	93.9200	94.2500	-3.244%	57	337	-34.653%
2026-01-08	98.4000	98.6300	97.1500	97.4100	+0.319%	244	288	-36.772%
2026-01-07	96.2800	97.1000	95.6100	97.1000	+0.414%	45	49	-36.571%
2026-01-06	97.1500	97.2200	96.7000	96.7000	0.000%	4	4	-36.308%

.dark-mode .DcLVB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DcLVB5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P760SPY Dec 15 2028 760.00 Put (SPY281215P00760000)option OPRA

SPY20281215P760
SPY Dec 15 2028 760.00 Put (SPY281215P00760000)
option OPRA