Dark

SPY20261231P460
SPY Dec 31 2026 460.00 Put (SPY261231P00460000)
option OPRA

EOD

Sep 10, 2026

0.8100+8.000%(+0.0600)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7900	0.8100	0.7900	0.8100	+8.000%	40	1,547	0.000%
2026-09-09	0.7700	0.7700	0.7500	0.7500	+5.634%	2	1,547	+8.000%
2026-09-08	0.7200	0.7200	0.6900	0.7100	+7.576%	56	1,546	+14.085%
2026-09-04	0.6600	0.6600	0.6600	0.6600	-5.714%	2	1,497	+22.727%
2026-09-03	0.7100	0.7100	0.7000	0.7000	-9.091%	2	1,497	+15.714%
2026-09-02	0.8100	0.8100	0.7700	0.7700	-6.098%	304	1,495	+5.195%
2026-09-01	0.8200	0.8200	0.8200	0.8200	0.000%	2	1,233	-1.220%
2026-08-31	0.8200	0.8200	0.8200	0.8200	+2.500%	2	1,231	-1.220%
2026-08-28	0.7900	0.8000	0.7600	0.8000	+2.564%	263	1,231	+1.250%
2026-08-27	0.8500	0.8500	0.7800	0.7800	-18.750%	9	991	+3.846%
2026-08-24	0.9800	0.9800	0.9600	0.9600	-2.041%	6	987	-15.625%
2026-08-21	0.9800	0.9800	0.9800	0.9800	-10.092%	25	985	-17.347%
2026-08-20	1.0500	1.0900	1.0500	1.0900	+7.921%	36	985	-25.688%
2026-08-19	1.0100	1.0100	1.0100	1.0100	-5.607%	25	964	-19.802%
2026-08-18	1.0800	1.0800	1.0700	1.0700	+8.081%	2	940	-24.299%
2026-08-17	0.9900	0.9900	0.9900	0.9900	-1.000%	1	939	-18.182%
2026-08-13	0.9700	1.0000	0.9700	1.0000	0.000%	7	939	-19.000%
2026-08-12	1.0300	1.0400	0.9900	1.0000	-7.407%	355	941	-19.000%
2026-08-11	1.0600	1.0800	1.0500	1.0800	0.000%	23	657	-25.000%
2026-08-10	1.0800	1.0800	1.0700	1.0800	-4.425%	13	666	-25.000%
2026-08-06	1.1400	1.1400	1.1300	1.1300	-3.419%	3	656	-28.319%
2026-08-05	1.1500	1.1800	1.1500	1.1700	-4.098%	11	658	-30.769%
2026-08-04	1.2600	1.2600	1.2000	1.2200	-9.630%	8	658	-33.607%
2026-08-03	1.3500	1.3500	1.3300	1.3500	-14.557%	80	659	-40.000%
2026-07-31	1.5200	1.5800	1.5200	1.5800	-5.389%	6	661	-48.734%
2026-07-30	1.6900	1.6900	1.6700	1.6700	-16.500%	16	670	-51.497%
2026-07-29	1.6000	2.0000	1.5900	2.0000	+9.890%	14	688	-59.500%
2026-07-27	1.8300	1.8300	1.8200	1.8200	+7.692%	11	687	-55.495%
2026-07-22	1.6900	1.7000	1.6700	1.6900	0.000%	36	690	-52.071%
2026-07-21	1.7400	1.7600	1.6800	1.6900	-4.520%	49	690	-52.071%
2026-07-20	1.7700	1.7700	1.7700	1.7700	-5.851%	1	715	-54.237%
2026-07-17	1.9600	1.9600	1.8800	1.8800	+7.429%	5	715	-56.915%
2026-07-16	1.6000	1.7500	1.6000	1.7500	+4.790%	39	719	-53.714%
2026-07-15	1.6700	1.6700	1.6700	1.6700	+1.212%	75	758	-51.497%
2026-07-14	1.6500	1.6500	1.6500	1.6500	-4.624%	5	683	-50.909%
2026-07-13	1.6900	1.7300	1.6900	1.7300	-1.143%	11	688	-53.179%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-9.326%	2	679	-53.714%
2026-07-08	1.9300	1.9300	1.9300	1.9300	+13.529%	5	677	-58.031%
2026-07-07	1.7400	1.8100	1.7000	1.7000	-1.163%	7	677	-52.353%
2026-07-06	1.7500	1.7500	1.7200	1.7200	-11.795%	4	671	-52.907%
2026-07-02	1.8400	1.9500	1.8100	1.9500	+3.723%	106	622	-58.462%
2026-07-01	1.8400	1.8900	1.8400	1.8800	-5.051%	19	622	-56.915%
2026-06-30	2.0000	2.0000	1.9800	1.9800	-5.714%	8	604	-59.091%
2026-06-29	2.0500	2.1100	2.0500	2.1000	-6.667%	7	598	-61.429%
2026-06-26	2.2600	2.2600	2.2500	2.2500	-6.639%	7	597	-64.000%
2026-06-23	2.4800	2.4800	2.4100	2.4100	+8.072%	2	590	-66.390%
2026-06-18	2.2400	2.2400	2.2300	2.2300	+0.450%	7	588	-63.677%
2026-06-17	2.2200	2.2200	2.2200	2.2200	+4.717%	2	588	-63.514%
2026-06-15	2.1800	2.1800	2.1200	2.1200	-24.286%	3	588	-61.792%
2026-06-11	3.0000	3.0000	2.8000	2.8000	-3.780%	4	588	-71.071%
2026-06-10	2.7200	2.9100	2.6900	2.9100	+5.818%	13	590	-72.165%
2026-06-09	2.7400	3.1000	2.6900	2.7500	+9.562%	31	584	-70.545%
2026-06-08	2.5100	2.5200	2.5100	2.5100	-12.544%	9	556	-67.729%
2026-06-05	2.3400	2.8700	2.3400	2.8700	+27.556%	128	548	-71.777%
2026-06-04	2.4200	2.4200	2.2500	2.2500	-6.639%	12	521	-64.000%
2026-06-03	2.4100	2.4500	2.4100	2.4100	+2.553%	4	520	-66.390%
2026-06-02	2.3500	2.3500	2.3500	2.3500	-4.858%	5	517	-65.532%
2026-05-28	2.4500	2.4700	2.4500	2.4700	-5.000%	10	513	-67.206%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+2.362%	1	513	-68.846%
2026-05-26	2.5700	2.5700	2.5400	2.5400	-4.151%	2	512	-68.110%
2026-05-22	2.6400	2.6500	2.6400	2.6500	-3.986%	7	514	-69.434%
2026-05-21	2.8000	2.8000	2.7600	2.7600	-5.479%	8	510	-70.652%
2026-05-20	2.9200	2.9200	2.9200	2.9200	-3.630%	5	510	-72.260%
2026-05-19	3.1300	3.1300	3.0300	3.0300	-2.572%	35	502	-73.267%
2026-05-15	3.2200	3.2200	3.1100	3.1100	+0.323%	21	502	-73.955%
2026-05-13	3.1000	3.1000	3.1000	3.1000	-7.463%	1	460	-73.871%
2026-05-12	3.3200	3.3500	3.3200	3.3500	+4.361%	7	460	-75.821%
2026-05-11	3.2100	3.2100	3.2100	3.2100	+2.229%	1	460	-74.766%
2026-05-08	3.1600	3.1600	3.1400	3.1400	-2.181%	203	459	-74.204%
2026-05-07	3.2100	3.3000	3.2100	3.2100	-1.534%	8	518	-74.766%
2026-05-06	3.3100	3.3100	3.2600	3.2600	-6.590%	4	512	-75.153%
2026-05-05	3.4600	3.5100	3.4600	3.4900	-3.857%	86	508	-76.791%
2026-05-04	3.6600	3.6600	3.6300	3.6300	+2.254%	2	487	-77.686%
2026-05-01	3.4200	3.5500	3.3800	3.5500	+0.282%	175	354	-77.183%
2026-04-30	3.7400	3.7400	3.5400	3.5400	-8.763%	9	354	-77.119%
2026-04-29	3.8700	3.8800	3.8700	3.8800	-0.257%	6	350	-79.124%
2026-04-28	3.9600	3.9600	3.8900	3.8900	-0.256%	33	350	-79.177%
2026-04-24	3.9200	3.9200	3.9000	3.9000	-4.177%	3	321	-79.231%
2026-04-23	4.1000	4.1000	4.0700	4.0700	-0.489%	5	318	-80.098%
2026-04-21	4.2700	4.3400	4.0600	4.0900	+1.238%	41	284	-80.196%
2026-04-20	4.0100	4.0400	4.0100	4.0400	+0.748%	18	284	-79.950%
2026-04-17	4.0200	4.0500	3.9700	4.0100	-7.604%	20	283	-79.800%
2026-04-16	4.2600	4.3400	4.2600	4.3400	+0.930%	13	264	-81.336%
2026-04-15	4.2600	4.3000	4.2600	4.3000	-1.149%	2	274	-81.163%
2026-04-14	4.2800	4.3500	4.2800	4.3500	-6.452%	202	274	-81.379%
2026-04-13	4.8700	4.8700	4.6500	4.6500	-4.908%	18	73	-82.581%
2026-04-10	4.7400	4.8900	4.7400	4.8900	+1.875%	4	61	-83.436%
2026-04-09	5.1100	5.1100	4.8000	4.8000	-8.222%	4	58	-83.125%
2026-04-08	4.9900	5.2300	4.9900	5.2300	-19.040%	55	56	-84.512%
2026-04-07	6.5100	6.5100	6.4000	6.4600	+4.700%	9	22	-87.461%
2026-04-06	6.3700	6.3700	6.1100	6.1700	-7.078%	9	15	-86.872%
2026-04-01	6.4600	6.6400	6.4400	6.6400	-17.822%	6	10	-87.801%
2026-03-31	8.0800	8.0800	8.0800	8.0800	-7.339%	3	0	-89.975%
2026-03-30	8.7200	8.7200	8.7200	8.7200	0.000%	1	0	-90.711%

.dark-mode .JqmSPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqmSPY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P460SPY Dec 31 2026 460.00 Put (SPY261231P00460000)option OPRA

SPY20261231P460
SPY Dec 31 2026 460.00 Put (SPY261231P00460000)
option OPRA