Dark

SPY20260220P630
SPY Feb 20 2026 630.00 Put (SPY260220P00630000)
option OPRA

EOD

Dec 31, 2025

2.71+15.812%(+0.37)4,493

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-31	2.3800	2.7800	2.3600	2.7100	+15.812%	4,493	23,752	0.000%
2025-12-30	2.3500	2.3600	2.2000	2.3400	-0.847%	20,454	23,752	+15.812%
2025-12-29	2.6900	2.7000	2.2800	2.3600	-4.453%	403	27,218	+14.831%
2025-12-26	2.6400	2.6600	2.4600	2.4700	-8.178%	461	27,164	+9.717%
2025-12-24	2.8600	2.8900	2.6000	2.6900	-8.191%	455	26,749	+0.743%
2025-12-23	3.1100	3.1500	2.8200	2.9300	-6.688%	818	26,749	-7.509%
2025-12-22	3.4000	3.4600	3.0800	3.1400	-18.229%	691	26,471	-13.694%
2025-12-19	4.6200	4.6200	3.8400	3.8400	-26.718%	243	26,312	-29.427%
2025-12-18	5.0600	5.5900	4.6000	5.2400	-14.797%	2,017	26,304	-48.282%
2025-12-17	4.9500	6.4200	4.8800	6.1500	+20.352%	1,196	26,175	-55.935%
2025-12-16	5.1600	5.7900	4.9000	5.1100	+0.591%	1,352	26,174	-46.967%
2025-12-15	4.4700	5.4000	4.4700	5.0800	+0.994%	1,136	26,233	-46.654%
2025-12-12	4.4300	6.1400	4.3200	5.0300	+18.353%	1,292	26,132	-46.123%
2025-12-11	5.1200	5.4900	4.2500	4.2500	-11.642%	661	25,866	-36.235%
2025-12-10	5.8300	5.8900	4.5700	4.8100	-13.333%	480	26,049	-43.659%
2025-12-09	5.6700	5.6700	5.3500	5.5500	-0.359%	347	25,801	-51.171%
2025-12-08	5.1700	5.8300	5.1700	5.5700	+6.095%	197	25,738	-51.346%
2025-12-05	5.5000	5.5700	5.1500	5.2500	-7.080%	1,049	25,663	-48.381%
2025-12-04	5.8700	6.1900	5.5800	5.6500	-5.360%	470	25,895	-52.035%
2025-12-03	6.6500	6.6500	5.7900	5.9700	-6.132%	758	25,742	-54.606%
2025-12-02	6.4100	6.7600	6.1000	6.3600	-7.018%	837	25,766	-57.390%
2025-12-01	7.2300	7.2300	6.2700	6.8400	+6.211%	4,907	25,618	-60.380%
2025-11-28	7.4600	7.4600	6.3800	6.4400	-10.680%	569	23,658	-57.919%
2025-11-26	7.8500	7.9800	6.9900	7.2100	-13.653%	1,350	23,531	-62.413%
2025-11-25	9.9400	11.2900	8.1600	8.3500	-18.616%	11,481	23,531	-67.545%
2025-11-24	12.6500	12.6500	10.1000	10.2600	-25.652%	1,020	17,378	-73.587%
2025-11-21	15.7500	17.7000	12.4800	13.8000	-18.488%	522	17,142	-80.362%
2025-11-20	9.7700	16.9900	9.3700	16.9300	+26.438%	728	17,062	-83.993%
2025-11-19	14.1400	14.7500	11.8800	13.3900	-1.326%	844	17,015	-79.761%
2025-11-18	13.4000	15.6300	12.7600	13.5700	+9.259%	287	16,976	-80.029%
2025-11-17	10.4600	13.5000	10.3400	12.4200	+16.949%	138	16,963	-78.180%
2025-11-14	12.9500	13.5700	9.9000	10.6200	-5.432%	479	16,960	-74.482%
2025-11-13	8.7500	11.5000	8.7500	11.2300	+37.286%	260	16,708	-75.868%
2025-11-12	8.0600	8.6500	7.9400	8.1800	-1.088%	722	16,713	-66.870%
2025-11-11	8.7400	8.8600	8.1900	8.2700	-3.949%	378	16,417	-67.231%
2025-11-10	9.2500	9.5900	8.4900	8.6100	-21.370%	365	16,327	-68.525%
2025-11-07	12.6400	14.2000	10.9500	10.9500	-4.534%	289	16,183	-75.251%
2025-11-06	9.9700	11.9200	9.9100	11.4700	+19.231%	190	16,159	-76.373%
2025-11-05	10.8600	10.8600	9.1800	9.6200	-10.512%	453	16,165	-71.830%
2025-11-04	11.2000	11.3300	9.9500	10.7500	+15.965%	718	16,182	-74.791%
2025-11-03	8.9900	10.2300	8.9900	9.2700	-5.984%	5,118	15,935	-70.766%
2025-10-31	8.9100	10.6400	8.9100	9.8600	-1.301%	68	15,935	-72.515%
2025-10-30	9.3100	9.9900	8.9300	9.9900	+11.745%	302	15,912	-72.873%
2025-10-29	8.5000	9.1700	8.3400	8.9400	+3.233%	46	15,780	-69.687%
2025-10-28	8.5300	8.7400	8.3700	8.6600	+2.364%	67	15,756	-68.707%
2025-10-27	8.4400	8.6800	8.4400	8.4600	-13.408%	60	15,792	-67.967%
2025-10-24	9.5800	9.7700	9.4900	9.7700	-10.037%	56	15,792	-72.262%
2025-10-23	11.8200	11.9000	10.6500	10.8600	-11.779%	78	15,792	-75.046%
2025-10-22	11.6900	13.2000	11.3300	12.3100	+8.363%	28	15,770	-77.985%
2025-10-21	11.6900	11.6900	10.9800	11.3600	-1.045%	208	15,764	-76.144%
2025-10-20	13.0400	13.0400	11.4800	11.4800	-21.100%	35	15,761	-76.394%
2025-10-17	16.8400	17.5300	14.4500	14.5500	-15.160%	39	15,737	-81.375%
2025-10-16	13.7300	17.8200	13.7300	17.1500	+20.098%	52	15,709	-84.198%
2025-10-15	13.4800	16.1000	12.9000	14.2800	-5.368%	30	15,716	-81.022%
2025-10-14	17.2600	17.4900	13.7300	15.0900	+7.326%	73	15,707	-82.041%
2025-10-13	15.0500	15.3600	13.9100	14.0600	-21.365%	1,554	15,693	-80.725%
2025-10-10	11.6000	17.8900	11.6000	17.8800	+47.160%	1,651	17,127	-84.843%
2025-10-09	11.8000	12.5200	11.4800	12.1500	+3.757%	78	15,639	-77.695%
2025-10-08	12.5100	12.5100	11.6900	11.7100	-7.211%	25	15,564	-76.857%
2025-10-07	11.6900	12.9300	11.6900	12.6200	+6.140%	227	15,550	-78.526%
2025-10-06	12.1500	12.3300	11.8900	11.8900	-4.498%	25,013	15,490	-77.208%
2025-10-03	12.4300	12.4500	12.0500	12.4500	-1.112%	4	1,221	-78.233%
2025-10-02	12.4400	12.9500	12.4400	12.5900	+2.192%	406	1,220	-78.475%
2025-10-01	12.9700	12.9700	12.3200	12.3200	-6.949%	119	818	-78.003%
2025-09-30	13.4800	13.7300	13.2400	13.2400	-3.287%	31	821	-79.532%
2025-09-29	13.2300	13.6900	13.0300	13.6900	+0.514%	12	803	-80.205%
2025-09-26	14.1900	14.1900	13.6200	13.6200	-9.742%	69	802	-80.103%
2025-09-25	14.9800	15.0900	14.9800	15.0900	+2.793%	2	745	-82.041%
2025-09-24	14.4200	15.1300	14.4200	14.6800	-0.068%	3	745	-81.540%
2025-09-23	13.5100	14.6900	13.4400	14.6900	+9.955%	20	743	-81.552%
2025-09-22	13.6200	13.6200	13.1800	13.3600	-1.183%	110	746	-79.716%
2025-09-19	13.7600	14.3400	13.5200	13.5200	-4.181%	8	640	-79.956%
2025-09-18	14.3000	14.3000	13.6800	14.1100	-9.898%	19	638	-80.794%
2025-09-17	14.7400	15.6600	14.6100	15.6600	+4.960%	57	638	-82.695%
2025-09-16	14.5500	15.0300	14.5500	14.9200	+3.611%	34	678	-81.836%
2025-09-15	14.1000	14.4300	14.1000	14.4000	-4.128%	31	651	-81.181%
2025-09-12	14.8400	15.0200	14.4900	15.0200	+1.900%	32	642	-81.957%
2025-09-11	15.4600	15.5000	14.7400	14.7400	-10.395%	50	656	-81.615%
2025-09-10	15.6700	16.4500	15.4400	16.4500	+0.920%	75	642	-83.526%
2025-09-09	16.7800	17.3100	16.3000	16.3000	-5.943%	44	633	-83.374%
2025-09-08	17.2900	17.3300	16.9500	17.3300	-2.640%	19	621	-84.362%
2025-09-05	16.7300	18.7200	16.7300	17.8000	+1.079%	87	612	-84.775%
2025-09-04	17.9200	18.0300	17.5500	17.6100	-7.994%	18	534	-84.611%
2025-09-03	19.0300	19.8900	19.0300	19.1400	-7.312%	34	517	-85.841%
2025-09-02	22.3900	22.7200	20.6500	20.6500	+9.549%	29	492	-86.877%
2025-08-29	19.0100	19.0300	18.6700	18.8500	+9.023%	223	344	-85.623%
2025-08-28	17.3900	17.5300	17.2900	17.2900	-3.731%	5	344	-84.326%
2025-08-27	18.1900	18.2700	17.8600	17.9600	-4.721%	33	341	-84.911%
2025-08-26	19.5000	19.5000	18.8500	18.8500	-0.370%	158	309	-85.623%
2025-08-25	18.2600	18.9200	18.2400	18.9200	+3.558%	46	181	-85.677%
2025-08-22	21.5600	21.5600	18.2700	18.2700	-17.517%	14	173	-85.167%
2025-08-21	22.6700	22.6700	21.7400	22.1500	+3.699%	52	166	-87.765%
2025-08-20	21.2300	23.3200	21.2300	21.3600	+11.134%	195	134	-87.313%
2025-08-15	19.3000	19.3000	19.2200	19.2200	0.000%	11	11	-85.900%

.dark-mode .rjxtvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjxtvC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260220P630SPY Feb 20 2026 630.00 Put (SPY260220P00630000)option OPRA

SPY20260220P630
SPY Feb 20 2026 630.00 Put (SPY260220P00630000)
option OPRA