Dark

SPY20260220P675
SPY Feb 20 2026 675.00 Put (SPY260220P00675000)
option OPRA

EOD

Dec 31, 2025

9.47+19.420%(+1.54)1,062

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-31	7.9100	9.5500	7.8100	9.4700	+19.420%	1,062	17,005	0.000%
2025-12-30	7.9300	8.0000	7.4000	7.9300	+1.019%	5,524	17,005	+19.420%
2025-12-29	8.3000	8.4600	7.5200	7.8500	+3.974%	1,348	13,319	+20.637%
2025-12-26	7.6700	7.9900	7.4600	7.5500	-2.831%	872	12,610	+25.430%
2025-12-24	8.4800	8.4800	7.6000	7.7700	-7.829%	5,174	14,491	+21.879%
2025-12-23	9.6000	9.6000	8.2500	8.4300	-8.070%	1,017	14,491	+12.337%
2025-12-22	10.0000	10.1500	9.0900	9.1700	-17.758%	7,006	13,988	+3.272%
2025-12-19	13.2300	13.2500	11.1500	11.1500	-22.784%	1,739	9,540	-15.067%
2025-12-18	14.1100	15.3500	12.6700	14.4400	-13.585%	1,323	8,993	-34.418%
2025-12-17	13.3500	17.2200	13.1100	16.7100	+20.476%	1,609	8,700	-43.327%
2025-12-16	14.0700	15.3800	12.9600	13.8700	+6.857%	1,116	8,349	-31.723%
2025-12-15	11.5900	13.8900	11.5900	12.9800	+0.232%	679	8,059	-27.042%
2025-12-12	11.1700	14.9000	10.8300	12.9500	+21.028%	364	7,819	-26.873%
2025-12-11	12.5100	13.6800	10.7000	10.7000	-9.475%	276	7,742	-11.495%
2025-12-10	14.1600	14.5000	11.3700	11.8200	-15.025%	612	7,635	-19.882%
2025-12-09	14.0200	14.0400	13.0000	13.9100	+1.017%	345	7,507	-31.919%
2025-12-08	12.7400	14.3700	12.7400	13.7700	+7.494%	673	7,298	-31.227%
2025-12-05	12.9600	13.3500	12.4000	12.8100	-6.565%	341	7,170	-26.073%
2025-12-04	14.1000	14.8100	13.6300	13.7100	-3.178%	386	6,993	-30.926%
2025-12-03	15.4100	15.5600	13.8000	14.1600	-6.225%	349	6,826	-33.121%
2025-12-02	15.0900	16.1700	14.3200	15.1000	-5.270%	894	6,734	-37.285%
2025-12-01	16.8800	16.8800	14.7600	15.9400	+6.267%	512	6,651	-40.590%
2025-11-28	16.4600	16.4600	14.8000	15.0000	-9.091%	277	6,554	-36.867%
2025-11-26	17.6900	17.8100	15.9200	16.5000	-12.281%	984	6,306	-42.606%
2025-11-25	21.8800	23.6900	18.3300	18.8100	-15.575%	378	6,306	-49.654%
2025-11-24	25.0000	26.3000	22.0200	22.2800	-19.509%	572	6,277	-57.496%
2025-11-21	32.8000	35.0500	26.9000	27.6800	-15.326%	1,426	6,135	-65.788%
2025-11-20	20.4800	33.3100	19.8700	32.6900	+20.850%	411	6,505	-71.031%
2025-11-19	28.8300	29.6700	24.9600	27.0500	-7.931%	494	6,343	-64.991%
2025-11-18	26.9200	31.6500	26.7500	29.3800	+13.087%	410	5,871	-67.767%
2025-11-17	21.9800	27.2000	21.6500	25.9800	+16.555%	526	5,540	-63.549%
2025-11-14	26.1700	27.3300	20.7800	22.2900	+1.180%	369	5,249	-57.515%
2025-11-13	18.5500	23.4800	18.4800	22.0300	+25.886%	995	5,151	-57.013%
2025-11-12	16.9900	18.0800	16.8400	17.5000	+1.098%	113	4,767	-45.886%
2025-11-11	18.5000	18.7300	17.1700	17.3100	-2.753%	262	4,758	-45.292%
2025-11-10	19.8100	20.2100	17.8000	17.8000	-21.413%	568	4,677	-46.798%
2025-11-07	25.5300	28.5100	22.6500	22.6500	-2.581%	139	4,483	-58.190%
2025-11-06	20.3900	24.2800	20.3900	23.2500	+16.018%	337	4,481	-59.269%
2025-11-05	21.7800	21.8300	18.7000	20.0400	-8.158%	389	4,279	-52.745%
2025-11-04	22.0800	22.6000	20.0000	21.8200	+17.755%	960	4,195	-56.599%
2025-11-03	18.1500	20.3000	18.1500	18.5300	-4.337%	66	3,924	-48.894%
2025-10-31	18.1000	20.6800	18.0300	19.3700	+0.052%	426	3,924	-51.110%
2025-10-30	18.4500	19.7600	17.7500	19.3600	+11.457%	3,001	3,630	-51.085%
2025-10-29	16.5900	18.1500	16.5900	17.3700	+4.955%	312	811	-45.481%
2025-10-28	16.3800	17.2300	16.3600	16.5500	-2.989%	98	870	-42.779%
2025-10-27	17.1900	17.3700	16.9600	17.0600	-12.243%	183	901	-44.490%
2025-10-24	19.7500	19.8000	18.9400	19.4400	-9.665%	751	901	-51.286%
2025-10-23	22.9900	23.0300	21.3800	21.5200	-18.670%	16	298	-55.994%
2025-10-22	22.4400	26.4600	22.4000	26.4600	+20.932%	34	284	-64.210%
2025-10-21	22.5500	23.0000	21.7000	21.8800	-2.147%	35	276	-56.718%
2025-10-20	24.8100	24.8100	22.3400	22.3600	-17.155%	55	263	-57.648%
2025-10-17	29.0000	29.0000	26.9900	26.9900	-15.788%	10	247	-64.913%
2025-10-16	26.3400	32.0500	25.9600	32.0500	+15.788%	15	237	-70.452%
2025-10-15	25.9000	30.0000	24.6000	27.6800	-6.927%	13	229	-65.788%
2025-10-14	32.7200	32.7200	29.0600	29.7400	+8.540%	157	229	-68.157%
2025-10-13	28.2500	28.2500	27.4000	27.4000	-14.615%	12	206	-65.438%
2025-10-10	22.8900	32.0900	22.5600	32.0900	+34.212%	44	196	-70.489%
2025-10-09	22.2900	23.9100	22.2900	23.9100	+5.750%	6	208	-60.393%
2025-10-08	24.0400	24.0400	22.5300	22.6100	-6.724%	28	207	-58.116%
2025-10-07	23.1800	24.8300	23.1800	24.2400	+5.990%	9	196	-60.932%
2025-10-06	23.2400	23.5500	22.6700	22.8700	-3.746%	40	196	-58.592%
2025-10-03	23.4200	24.1400	22.6500	23.7600	-0.876%	70	162	-60.143%
2025-10-02	23.9700	23.9700	23.9700	23.9700	-1.277%	1	166	-60.492%
2025-10-01	24.4100	24.4100	24.2800	24.2800	-8.308%	31	165	-60.997%
2025-09-29	25.3100	26.4800	25.2500	26.4800	-10.902%	69	136	-64.237%
2025-09-25	29.7200	29.7200	29.7200	29.7200	+15.194%	18	99	-68.136%
2025-09-22	25.8000	25.8000	25.8000	25.8000	-3.153%	18	113	-63.295%
2025-09-19	26.6800	26.7000	26.6400	26.6400	-0.745%	6	95	-64.452%
2025-09-18	26.8400	26.8400	26.8400	26.8400	-3.799%	12	89	-64.717%
2025-09-17	31.4500	31.4500	27.9000	27.9000	-2.821%	7	77	-66.057%
2025-09-16	28.7100	28.7100	28.7100	28.7100	+2.389%	10	77	-67.015%
2025-09-15	27.9000	28.0400	27.9000	28.0400	-4.300%	2	68	-66.227%
2025-09-11	29.3000	29.3000	29.3000	29.3000	-6.569%	1	69	-67.679%
2025-09-10	31.3600	31.3600	31.3600	31.3600	-4.069%	1	68	-69.802%
2025-09-05	32.6900	32.6900	32.6900	32.6900	-11.601%	1	67	-71.031%
2025-08-29	37.3500	37.3600	36.9800	36.9800	-0.081%	14	58	-74.392%
2025-08-25	37.0700	37.0700	36.3800	37.0100	+2.068%	20	58	-74.412%
2025-08-22	36.4800	36.6600	36.1500	36.2600	-18.038%	80	48	-73.883%
2025-08-20	44.1200	44.3400	44.1200	44.2400	+16.882%	26	13	-78.594%
2025-08-18	38.8000	38.8000	37.8500	37.8500	0.000%	2	1	-74.980%

.dark-mode .zfPmV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfPmV4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260220P675SPY Feb 20 2026 675.00 Put (SPY260220P00675000)option OPRA

SPY20260220P675
SPY Feb 20 2026 675.00 Put (SPY260220P00675000)
option OPRA