Dark

SPY20281215P850
SPY Dec 15 2028 850.00 Put (SPY281215P00850000)
option OPRA

EOD

Sep 9, 2026

101.11+3.427%(+3.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	101.2700	101.2700	101.1100	101.1100	+3.427%	2	1,308	0.000%
2026-09-04	97.7600	97.7600	97.7600	97.7600	+2.046%	1	1,308	+3.427%
2026-09-03	98.4500	98.4500	95.8000	95.8000	-6.023%	10	1,308	+5.543%
2026-09-01	101.9400	101.9400	101.9400	101.9400	+4.650%	25	1,306	-0.814%
2026-08-28	97.6500	97.6700	97.4000	97.4100	-2.012%	4	1,306	+3.798%
2026-08-27	99.3500	99.4100	99.3500	99.4100	-3.682%	2	1,305	+1.710%
2026-08-26	103.3600	103.3600	103.2100	103.2100	-0.126%	2	1,305	-2.035%
2026-08-25	103.3400	103.3400	103.2100	103.3400	+0.574%	4	1,304	-2.158%
2026-08-21	102.9100	102.9100	102.7500	102.7500	-0.792%	2	1,304	-1.596%
2026-08-20	103.3600	103.7200	103.3600	103.5700	+2.636%	3	1,304	-2.375%
2026-08-19	101.0200	101.1900	100.9100	100.9100	-2.172%	6	1,304	+0.198%
2026-08-18	102.9500	103.1500	102.8000	103.1500	+2.392%	3	1,301	-1.978%
2026-08-17	99.5700	100.7800	99.5000	100.7400	+1.491%	10	1,300	+0.367%
2026-08-14	99.3200	99.3200	99.0700	99.2600	+1.049%	877	1,300	+1.864%
2026-08-13	99.0000	99.0000	98.2300	98.2300	-1.888%	43	867	+2.932%
2026-08-12	100.1200	100.1200	100.1200	100.1200	-1.165%	1	827	+0.989%
2026-08-11	100.2000	101.7000	99.8500	101.3000	+1.047%	97	827	-0.188%
2026-08-10	100.1000	100.4200	99.1300	100.2500	+0.140%	442	722	+0.858%
2026-08-07	100.3200	100.3200	100.1100	100.1100	-0.438%	4	316	+0.999%
2026-08-05	99.7500	100.5500	99.2500	100.5500	-0.701%	5	316	+0.557%
2026-08-04	105.5900	105.5900	101.2600	101.2600	-5.735%	30	313	-0.148%
2026-08-03	108.0000	108.0000	107.2700	107.4200	-8.812%	80	326	-5.874%
2026-07-28	120.1800	120.1800	116.9900	117.8000	-1.150%	29	271	-14.168%
2026-07-27	118.2000	119.2000	118.2000	119.1700	+0.311%	4	272	-15.155%
2026-07-24	118.3200	118.8000	118.1100	118.8000	+5.459%	10	272	-14.891%
2026-07-22	112.6500	112.6500	112.6500	112.6500	-2.451%	1	272	-10.244%
2026-07-21	115.4800	115.4800	115.4800	115.4800	-0.009%	1	271	-12.444%
2026-07-20	115.4900	115.4900	115.4900	115.4900	-0.696%	2	271	-12.451%
2026-07-17	115.4600	116.3000	115.4200	116.3000	+3.158%	8	269	-13.061%
2026-07-16	113.1000	113.1000	112.7400	112.7400	+1.999%	2	261	-10.316%
2026-07-15	110.5500	110.5500	110.5300	110.5300	-2.333%	2	260	-8.523%
2026-07-13	110.8400	113.4800	110.8400	113.1700	+2.277%	45	259	-10.657%
2026-07-10	110.6500	110.6500	110.6500	110.6500	-3.176%	1	238	-8.622%
2026-07-09	114.2800	114.2800	114.2800	114.2800	+0.981%	1	239	-11.524%
2026-07-06	113.4400	113.7200	113.1700	113.1700	-2.532%	20	238	-10.657%
2026-07-02	114.2500	116.1100	114.2500	116.1100	+1.619%	7	239	-12.919%
2026-07-01	114.2400	114.3000	114.0100	114.2600	-0.340%	150	239	-11.509%
2026-06-30	114.2600	114.6800	113.9400	114.6500	-7.667%	60	151	-11.810%
2026-06-26	123.8700	124.1700	123.8700	124.1700	+3.217%	2	144	-18.571%
2026-06-24	120.3000	120.3000	120.3000	120.3000	-2.796%	5	144	-15.952%
2026-06-23	122.5200	123.7600	122.2400	123.7600	+6.050%	12	144	-18.302%
2026-06-22	116.1500	117.7000	116.1500	116.7000	+1.443%	17	136	-13.359%
2026-06-17	114.7300	115.0400	114.7300	115.0400	+0.789%	2	132	-12.109%
2026-06-16	114.1400	114.1400	114.1400	114.1400	+0.211%	1	132	-11.416%
2026-06-15	113.9000	113.9000	113.9000	113.9000	-5.610%	1	131	-11.229%
2026-06-12	120.5400	120.6700	120.5200	120.6700	-7.575%	4	131	-16.209%
2026-06-11	130.3200	130.7400	130.3200	130.5600	+4.699%	3	131	-22.557%
2026-06-10	124.7000	124.7000	124.7000	124.7000	-4.444%	1	130	-18.917%
2026-06-09	128.3800	130.5000	128.3800	130.5000	+16.904%	3	129	-22.521%
2026-06-04	111.6300	111.6300	111.6300	111.6300	-1.195%	3	128	-9.424%
2026-06-03	113.7000	113.7000	112.8900	112.9800	+1.912%	3	128	-10.506%
2026-06-02	110.8600	110.8600	110.8600	110.8600	-0.929%	1	127	-8.795%
2026-06-01	112.0900	112.0900	111.9000	111.9000	+0.269%	8	126	-9.643%
2026-05-29	112.4700	112.4700	111.6000	111.6000	-0.985%	3	125	-9.400%
2026-05-28	113.0200	113.0200	112.7100	112.7100	-3.295%	3	122	-10.292%
2026-05-27	116.5500	116.5500	116.5500	116.5500	+0.448%	1	119	-13.248%
2026-05-26	116.0100	116.2000	116.0100	116.0300	-0.990%	4	118	-12.859%
2026-05-22	117.1900	117.1900	117.1900	117.1900	-3.460%	3	117	-13.721%
2026-05-20	121.5800	121.5800	121.3900	121.3900	-3.460%	6	119	-16.706%
2026-05-19	126.1200	126.1200	125.3000	125.7400	+5.266%	14	131	-19.588%
2026-05-14	119.1100	119.4500	119.1100	119.4500	-6.093%	11	131	-15.354%
2026-05-12	127.2000	127.2000	127.2000	127.2000	+3.591%	1	120	-20.511%
2026-05-11	122.4700	122.7900	122.4700	122.7900	-3.671%	8	120	-17.656%
2026-05-06	128.7100	128.7100	127.4700	127.4700	-3.124%	8	127	-20.679%
2026-05-05	132.8000	132.8000	131.5800	131.5800	-4.054%	22	135	-23.157%
2026-05-04	137.1400	137.1400	137.1400	137.1400	-0.443%	1	113	-26.272%
2026-04-27	139.9100	139.9100	137.7500	137.7500	-1.027%	105	114	-26.599%
2026-04-24	139.1800	139.1800	139.1800	139.1800	-4.436%	7	17	-27.353%
2026-04-23	145.6400	145.6400	145.6400	145.6400	+0.943%	3	17	-30.575%
2026-04-20	144.3000	145.3400	144.2800	144.2800	+3.020%	5	15	-29.921%
2026-04-17	143.3000	143.3000	140.0500	140.0500	-6.509%	8	10	-27.804%
2026-04-16	149.8000	149.8000	149.8000	149.8000	-1.447%	1	3	-32.503%
2026-04-15	152.0000	152.0000	152.0000	152.0000	-12.139%	1	2	-33.480%
2026-04-09	173.0000	173.0000	173.0000	173.0000	+12.338%	1	1	-41.555%
2026-01-13	151.8000	154.0000	151.8000	154.0000	-1.911%	11	14	-34.344%
2026-01-12	157.6300	157.8300	156.9100	157.0000	+1.245%	11	16	-35.599%
2026-01-09	155.5500	155.5500	155.0200	155.0700	-4.100%	6	6	-34.797%
2026-01-08	161.7000	161.7000	161.7000	161.7000	+2.784%	1	6	-37.471%
2026-01-07	157.8000	157.8000	157.3200	157.3200	0.000%	5	5	-35.730%

.dark-mode .jT09sJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jT09sJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P850SPY Dec 15 2028 850.00 Put (SPY281215P00850000)option OPRA

SPY20281215P850
SPY Dec 15 2028 850.00 Put (SPY281215P00850000)
option OPRA