Dark

SPY20281215P800
SPY Dec 15 2028 800.00 Put (SPY281215P00800000)
option OPRA

EOD

Sep 10, 2026

78.30+2.877%(+2.19)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.9000	78.9000	77.0200	78.3000	+2.877%	38	300	0.000%
2026-09-09	75.7700	76.2600	75.6600	76.1100	+1.534%	11	300	+2.877%
2026-09-08	74.0800	74.9600	74.0400	74.9600	+2.056%	9	308	+4.456%
2026-09-04	72.6300	73.5400	72.3900	73.4500	+1.563%	45	311	+6.603%
2026-09-03	72.5000	72.5000	71.7200	72.3200	-3.727%	40	311	+8.269%
2026-09-02	75.0100	75.8600	74.5400	75.1200	-3.046%	65	310	+4.233%
2026-09-01	77.7700	78.0300	75.9500	77.4800	+2.609%	70	310	+1.058%
2026-08-31	77.1600	77.3000	75.0600	75.5100	-0.645%	58	312	+3.695%
2026-08-28	74.7400	76.3400	73.7300	76.0000	0.000%	53	312	+3.026%
2026-08-27	75.6200	76.0000	75.2100	76.0000	-2.401%	17	311	+3.026%
2026-08-26	78.0300	78.9800	77.4300	77.8700	-1.105%	70	310	+0.552%
2026-08-25	78.5100	78.8900	78.2100	78.7400	-0.856%	56	309	-0.559%
2026-08-24	78.9800	79.6800	78.3700	79.4200	+0.800%	42	311	-1.410%
2026-08-21	78.7600	79.2000	78.1500	78.7900	-0.893%	27	311	-0.622%
2026-08-20	78.7000	79.5000	78.7000	79.5000	+2.806%	3	311	-1.509%
2026-08-19	77.3300	77.3300	77.3300	77.3300	-1.928%	1	312	+1.254%
2026-08-18	78.7900	78.8500	78.7900	78.8500	+3.018%	31	311	-0.698%
2026-08-17	76.5400	76.5400	76.5400	76.5400	+0.328%	20	281	+2.299%
2026-08-14	76.2500	76.4100	76.1100	76.2900	+1.140%	20	280	+2.635%
2026-08-13	75.8700	75.8700	75.4300	75.4300	-1.822%	38	260	+3.805%
2026-08-12	76.9000	76.9000	76.8300	76.8300	-0.518%	2	276	+1.913%
2026-08-11	76.5600	77.2300	76.5600	77.2300	+0.665%	11	274	+1.385%
2026-08-10	76.1500	76.7200	76.0900	76.7200	+0.222%	9	264	+2.059%
2026-08-07	77.7400	77.7400	76.5500	76.5500	-0.906%	7	265	+2.286%
2026-08-05	76.6900	77.2500	76.3600	77.2500	-0.515%	37	264	+1.359%
2026-08-04	81.3000	81.3000	77.5300	77.6500	-5.351%	14	265	+0.837%
2026-08-03	83.7800	83.7800	82.0400	82.0400	-9.097%	14	253	-4.559%
2026-07-30	90.2500	90.2500	90.2500	90.2500	-0.987%	1	248	-13.241%
2026-07-29	92.5000	92.5000	91.1500	91.1500	-0.567%	2	248	-14.098%
2026-07-28	92.0900	92.0900	91.6700	91.6700	-0.854%	3	250	-14.585%
2026-07-24	92.3800	92.4600	92.3800	92.4600	+0.763%	3	252	-15.315%
2026-07-23	90.2200	93.0500	90.2200	91.7600	+5.532%	87	254	-14.669%
2026-07-21	87.1000	87.1000	86.9500	86.9500	+1.364%	2	231	-9.948%
2026-07-16	86.2400	86.2400	85.7800	85.7800	-0.291%	2	229	-8.720%
2026-07-15	86.0300	86.0300	86.0300	86.0300	+0.268%	4	230	-8.985%
2026-07-14	86.8300	86.8300	85.2900	85.8000	+1.275%	11	230	-8.741%
2026-07-13	84.6900	84.7400	84.6900	84.7200	-0.212%	11	230	-7.578%
2026-07-10	85.1000	86.2600	84.9000	84.9000	-1.394%	7	225	-7.774%
2026-07-09	87.0000	87.4100	85.7200	86.1000	-2.370%	46	223	-9.059%
2026-07-08	89.7700	89.7700	88.1900	88.1900	+2.084%	2	254	-11.214%
2026-07-06	86.1000	86.3900	86.1000	86.3900	-4.000%	2	254	-9.365%
2026-07-02	87.8900	90.7500	87.8900	89.9900	+3.699%	30	228	-12.990%
2026-07-01	88.5400	88.5400	86.7800	86.7800	-1.498%	5	228	-9.772%
2026-06-30	89.1000	89.1000	88.1000	88.1000	-2.942%	2	227	-11.124%
2026-06-29	92.1200	92.1200	90.7700	90.7700	-4.573%	6	225	-13.738%
2026-06-26	95.0900	95.1200	94.4900	95.1200	+1.678%	4	223	-17.683%
2026-06-25	92.0900	93.5500	92.0900	93.5500	+1.398%	6	223	-16.301%
2026-06-24	92.2600	92.2600	92.2600	92.2600	-1.368%	1	223	-15.131%
2026-06-23	93.0000	94.4900	93.0000	93.5400	+6.781%	48	223	-16.292%
2026-06-22	87.4700	87.6000	87.4700	87.6000	-1.251%	4	199	-10.616%
2026-06-18	88.7100	88.7100	88.7100	88.7100	-1.477%	1	198	-11.735%
2026-06-17	90.0400	90.0400	90.0400	90.0400	+2.645%	1	198	-13.039%
2026-06-16	86.8000	87.7600	86.8000	87.7200	+0.781%	35	198	-10.739%
2026-06-15	87.4300	87.8000	86.8500	87.0400	-6.779%	10	199	-10.041%
2026-06-12	93.0500	93.3700	93.0500	93.3700	-1.373%	2	199	-16.140%
2026-06-11	94.6700	94.6700	94.6700	94.6700	-5.358%	1	199	-17.292%
2026-06-10	100.0300	100.0300	100.0300	100.0300	+3.497%	1	199	-21.723%
2026-06-09	92.4900	96.6500	92.4900	96.6500	+2.819%	11	199	-18.986%
2026-06-08	92.8800	94.0000	91.1300	94.0000	-1.488%	8	199	-16.702%
2026-06-05	91.5300	95.4200	91.5300	95.4200	+11.342%	4	198	-17.942%
2026-06-04	86.0900	86.0900	85.7000	85.7000	-1.596%	10	198	-8.635%
2026-06-03	87.0900	87.0900	87.0900	87.0900	+1.256%	7	200	-10.093%
2026-06-02	86.0100	86.0100	86.0100	86.0100	+0.081%	10	203	-8.964%
2026-06-01	86.5700	86.5700	85.9000	85.9400	-0.796%	15	193	-8.890%
2026-05-29	86.5700	86.6300	86.5700	86.6300	-0.425%	7	183	-9.616%
2026-05-28	87.4000	87.4000	87.0000	87.0000	-2.236%	31	183	-10.000%
2026-05-26	89.0800	89.0800	88.9100	88.9900	-1.012%	12	152	-12.013%
2026-05-22	89.9000	89.9000	89.9000	89.9000	-4.250%	1	148	-12.903%
2026-05-20	93.8900	93.8900	93.8900	93.8900	-0.845%	1	147	-16.605%
2026-05-18	94.6900	94.6900	94.6900	94.6900	+3.634%	1	146	-17.309%
2026-05-14	92.3900	92.3900	91.3000	91.3700	-2.819%	8	146	-14.304%
2026-05-13	94.0200	94.0200	94.0200	94.0200	-2.063%	1	145	-16.720%
2026-05-11	94.4000	96.0000	94.3900	96.0000	0.000%	7	145	-18.438%
2026-05-08	96.1200	96.1200	95.7000	96.0000	-1.538%	23	137	-18.438%
2026-05-06	99.9800	99.9800	97.5000	97.5000	-4.224%	18	127	-19.692%
2026-05-05	102.3900	102.3900	101.7000	101.8000	-2.974%	4	114	-23.084%
2026-05-04	104.9200	104.9200	104.9200	104.9200	+2.863%	1	113	-25.372%
2026-05-01	102.2100	102.2100	101.7300	102.0000	-4.108%	7	113	-23.235%
2026-04-30	107.8600	107.8600	106.3100	106.3700	-2.698%	5	113	-26.389%
2026-04-28	109.3200	109.3200	109.3200	109.3200	+2.504%	1	113	-28.375%
2026-04-27	106.6500	106.6500	106.6500	106.6500	-0.327%	1	113	-26.582%
2026-04-24	108.3800	108.3800	107.0000	107.0000	-2.559%	11	113	-26.822%
2026-04-23	108.8200	112.8000	108.7400	109.8100	+1.376%	6	106	-28.695%
2026-04-22	108.8100	108.8100	108.3200	108.3200	-1.786%	4	107	-27.714%
2026-04-20	110.0000	110.9000	109.8300	110.2900	+1.044%	29	107	-29.005%
2026-04-17	110.0100	110.0100	108.3000	109.1500	-4.187%	51	95	-28.264%
2026-04-16	113.0000	113.9200	113.0000	113.9200	+0.044%	9	125	-31.268%
2026-04-15	116.0700	116.7500	113.8600	113.8700	-3.015%	69	125	-31.237%
2026-04-14	118.7800	118.7800	117.4000	117.4100	-3.660%	13	65	-33.311%
2026-04-13	121.8700	121.8700	121.8700	121.8700	-4.603%	1	66	-35.751%
2026-04-10	127.6900	127.7800	127.6900	127.7500	-1.912%	10	65	-38.708%
2026-04-08	130.2400	130.2400	130.2400	130.2400	-14.619%	2	65	-39.880%
2026-04-02	152.5400	152.5400	152.5400	152.5400	-5.548%	1	63	-48.669%
2026-03-31	160.5000	161.5000	160.5000	161.5000	-0.229%	2	63	-51.517%
2026-03-27	161.8700	161.8700	161.8700	161.8700	+10.348%	1	63	-51.628%
2026-03-25	146.6900	146.6900	146.6900	146.6900	-0.346%	2	63	-46.622%
2026-03-24	148.6000	148.6000	147.2000	147.2000	+0.822%	21	63	-46.807%
2026-03-23	142.0000	146.0100	142.0000	146.0000	-5.318%	24	43	-46.370%
2026-03-20	153.3100	154.2000	153.3100	154.2000	+6.426%	33	63	-49.222%
2026-03-18	144.8900	144.8900	144.8900	144.8900	+12.318%	1	88	-45.959%
2026-03-10	129.0000	129.0000	129.0000	129.0000	-8.731%	1	87	-39.302%
2026-03-09	141.3400	141.3400	141.3400	141.3400	+4.588%	1	87	-44.602%
2026-03-06	135.1400	135.1400	135.1400	135.1400	+4.760%	20	86	-42.060%
2026-03-05	129.0000	129.0000	129.0000	129.0000	+3.200%	1	66	-39.302%
2026-03-02	126.0000	126.0000	125.0000	125.0000	+2.940%	45	65	-37.360%
2026-02-25	121.4300	121.4300	121.4300	121.4300	-2.207%	1	80	-35.518%
2026-02-24	124.1700	124.1700	124.1700	124.1700	-3.662%	1	80	-36.941%
2026-02-23	125.9600	129.0000	125.9600	128.8900	+1.769%	76	79	-39.251%
2026-02-19	126.6500	126.6500	126.6500	126.6500	-0.643%	9	59	-38.176%
2026-02-13	127.4700	127.4700	127.4700	127.4700	+1.287%	2	64	-38.574%
2026-02-12	125.6800	126.0000	125.6800	125.8500	+5.774%	37	64	-37.783%
2026-02-09	118.8600	118.9800	118.6500	118.9800	-8.477%	23	27	-34.191%
2026-02-05	129.9100	130.0000	129.9100	130.0000	+7.509%	5	6	-39.769%
2026-01-30	119.9000	120.9200	119.9000	120.9200	+3.794%	2	3	-35.246%
2026-01-28	116.5000	116.5000	116.5000	116.5000	-1.129%	2	4	-32.790%
2026-01-15	117.8400	117.8400	117.8300	117.8300	+0.709%	2	5	-33.548%
2026-01-09	117.4000	117.4000	116.9100	117.0000	0.000%	5	5	-33.077%

.dark-mode .rqg08k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqg08k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P800SPY Dec 15 2028 800.00 Put (SPY281215P00800000)option OPRA

SPY20281215P800
SPY Dec 15 2028 800.00 Put (SPY281215P00800000)
option OPRA