Dark

SPY20261231P490
SPY Dec 31 2026 490.00 Put (SPY261231P00490000)
option OPRA

EOD

Sep 10, 2026

1.05+9.375%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0100	1.0500	1.0100	1.0500	+9.375%	4	7,077	0.000%
2026-09-09	0.9600	0.9600	0.9600	0.9600	+5.495%	20	7,073	+9.375%
2026-09-08	0.9200	0.9200	0.9000	0.9100	+3.409%	40	7,053	+15.385%
2026-09-04	0.8900	0.8900	0.8700	0.8800	-8.333%	40	6,973	+19.318%
2026-09-03	0.9500	0.9600	0.9500	0.9600	-4.950%	50	6,973	+9.375%
2026-09-02	1.0800	1.0800	1.0100	1.0100	-5.607%	116	6,923	+3.960%
2026-09-01	1.1000	1.1000	1.0700	1.0700	+2.885%	15	7,008	-1.869%
2026-08-31	1.0400	1.0400	1.0400	1.0400	0.000%	10	6,993	+0.962%
2026-08-28	1.0300	1.0400	1.0300	1.0400	+1.961%	20	6,983	+0.962%
2026-08-27	1.0500	1.0500	1.0200	1.0200	-10.526%	70	6,963	+2.941%
2026-08-26	1.1300	1.1400	1.1300	1.1400	-2.564%	42	6,893	-7.895%
2026-08-25	1.2000	1.2000	1.1700	1.1700	-7.143%	70	6,853	-10.256%
2026-08-24	1.2600	1.2600	1.2500	1.2600	0.000%	70	6,783	-16.667%
2026-08-21	1.2800	1.2800	1.2600	1.2600	-5.263%	95	6,713	-16.667%
2026-08-20	1.3300	1.3300	1.3300	1.3300	+4.724%	130	6,623	-21.053%
2026-08-19	1.2700	1.2700	1.2700	1.2700	-7.971%	15	6,493	-17.323%
2026-08-18	1.3600	1.3800	1.3600	1.3800	+3.759%	500	6,478	-23.913%
2026-08-17	1.2800	1.3300	1.2800	1.3300	+5.556%	2,225	5,978	-21.053%
2026-08-14	1.2500	1.2600	1.2500	1.2600	+0.800%	65	3,753	-16.667%
2026-08-13	1.2400	1.2500	1.2400	1.2500	-4.580%	85	3,688	-16.000%
2026-08-12	1.3200	1.3200	1.3100	1.3100	-2.963%	45	3,603	-19.847%
2026-08-11	1.3700	1.3700	1.3500	1.3500	0.000%	85	3,558	-22.222%
2026-08-10	1.3600	1.3600	1.3500	1.3500	-4.255%	45	3,473	-22.222%
2026-08-07	1.4200	1.4200	1.4100	1.4100	-3.425%	70	3,428	-25.532%
2026-08-06	1.4400	1.4600	1.4400	1.4600	-2.013%	20	3,377	-28.082%
2026-08-05	1.4600	1.5100	1.4600	1.4900	-4.487%	192	3,357	-29.530%
2026-08-04	1.5800	1.5800	1.5500	1.5600	-8.235%	186	3,347	-32.692%
2026-08-03	1.7400	1.7700	1.6900	1.7000	-12.371%	132	3,162	-38.235%
2026-07-31	1.9100	2.1100	1.9100	1.9400	-10.599%	50	3,141	-45.876%
2026-07-30	2.2200	2.2200	2.1700	2.1700	-3.556%	20	3,096	-51.613%
2026-07-29	2.1400	2.2500	2.1400	2.2500	+8.173%	7	3,076	-53.333%
2026-07-28	2.2100	2.2400	2.0700	2.0800	-0.478%	50	3,071	-49.519%
2026-07-27	2.0900	2.0900	2.0900	2.0900	-4.566%	15	3,021	-49.761%
2026-07-24	2.1900	2.1900	2.1900	2.1900	-11.336%	15	3,006	-52.055%
2026-07-23	2.5400	2.5400	2.4700	2.4700	+17.062%	2	2,991	-57.490%
2026-07-22	2.1000	2.1100	2.1000	2.1100	-0.939%	55	2,991	-50.237%
2026-07-21	2.1300	2.1300	2.1300	2.1300	-2.294%	25	2,936	-50.704%
2026-07-20	2.1800	2.1800	2.1800	2.1800	+7.921%	20	2,911	-51.835%
2026-07-16	2.0200	2.0200	2.0200	2.0200	+1.000%	5	2,891	-48.020%
2026-07-15	2.1000	2.1000	2.0000	2.0000	-5.660%	3	2,886	-47.500%
2026-07-13	2.0900	2.1200	2.0900	2.1200	-0.935%	15	2,889	-50.472%
2026-07-10	2.1300	2.1400	2.1300	2.1400	-3.167%	68	2,874	-50.935%
2026-07-09	2.2000	2.2100	2.2000	2.2100	+1.843%	27	2,806	-52.489%
2026-07-07	2.1700	2.1700	2.1700	2.1700	-0.913%	35	2,779	-51.613%
2026-07-06	2.2100	2.2300	2.1900	2.1900	-11.694%	62	2,744	-52.055%
2026-07-02	2.3000	2.4800	2.2500	2.4800	-0.800%	97	2,589	-57.661%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-4.943%	20	2,589	-58.000%
2026-06-29	2.6300	2.6300	2.6300	2.6300	-6.071%	10	2,569	-60.076%
2026-06-25	2.7300	2.8700	2.7300	2.8000	-3.114%	120	2,559	-62.500%
2026-06-24	3.0000	3.0100	2.8900	2.8900	-5.246%	81	2,479	-63.668%
2026-06-23	3.0600	3.1000	3.0500	3.0500	+10.108%	21	2,408	-65.574%
2026-06-22	2.6500	2.7700	2.6100	2.7700	-2.807%	61	2,407	-62.094%
2026-06-18	2.7300	2.8500	2.7300	2.8500	-8.654%	110	2,207	-63.158%
2026-06-17	2.7100	3.1200	2.7100	3.1200	+17.736%	43	2,207	-66.346%
2026-06-16	2.6200	2.6600	2.6200	2.6500	0.000%	38	2,207	-60.377%
2026-06-15	2.6700	2.7400	2.6500	2.6500	-19.940%	140	2,005	-60.377%
2026-06-12	3.2200	3.3100	3.2200	3.3100	-14.691%	39	2,005	-68.278%
2026-06-11	3.8400	3.8800	3.8400	3.8800	+0.779%	12	2,005	-72.938%
2026-06-10	3.3800	3.8500	3.3800	3.8500	+23.003%	15	1,994	-72.727%
2026-06-09	2.9900	3.1300	2.9500	3.1300	-0.318%	80	1,979	-66.454%
2026-06-08	3.0600	3.1600	3.0600	3.1400	+5.369%	114	1,922	-66.561%
2026-06-05	3.0000	3.0000	2.9800	2.9800	+0.676%	29	1,818	-64.765%
2026-06-04	3.0600	3.0600	2.9600	2.9600	-1.661%	55	1,793	-64.527%
2026-06-03	3.0300	3.0300	3.0100	3.0100	+1.347%	15	1,766	-65.116%
2026-06-02	2.9400	2.9700	2.9400	2.9700	+1.712%	17	1,751	-64.646%
2026-06-01	2.8900	2.9200	2.8900	2.9200	-0.341%	20	1,741	-64.041%
2026-05-29	2.9500	2.9500	2.9300	2.9300	-2.980%	58	1,721	-64.164%
2026-05-28	3.1000	3.1200	3.0200	3.0200	-5.919%	22	1,663	-65.232%
2026-05-27	3.1800	3.2200	3.1800	3.2100	+0.943%	105	1,652	-67.290%
2026-05-26	3.1900	3.1900	3.1700	3.1800	-5.638%	59	1,642	-66.981%
2026-05-22	3.3800	3.3900	3.3500	3.3700	-9.164%	89	1,601	-68.843%
2026-05-21	3.7600	3.7600	3.6900	3.7100	-0.269%	35	1,523	-71.698%
2026-05-20	3.8000	3.8000	3.7200	3.7200	-3.377%	115	1,523	-71.774%
2026-05-19	3.8600	3.9100	3.8400	3.8500	+0.522%	30	1,413	-72.727%
2026-05-18	3.8700	3.8700	3.7700	3.8300	-3.526%	26	1,413	-72.585%
2026-05-15	3.9300	3.9700	3.9100	3.9700	+5.867%	7	1,413	-73.552%
2026-05-14	3.9100	3.9100	3.7500	3.7500	-3.351%	75	1,373	-72.000%
2026-05-13	4.0100	4.0100	3.8800	3.8800	-3.722%	20	1,330	-72.938%
2026-05-12	4.1800	4.2700	4.0300	4.0300	-0.248%	22	1,330	-73.945%
2026-05-11	3.9200	4.0400	3.9200	4.0400	+2.020%	59	1,330	-74.010%
2026-05-08	3.9100	3.9700	3.9100	3.9600	-2.463%	38	1,318	-73.485%
2026-05-07	4.0100	4.0600	4.0100	4.0600	-2.404%	26	1,287	-74.138%
2026-05-06	4.2600	4.2600	4.1600	4.1600	-7.350%	26	1,274	-74.760%
2026-05-05	4.3600	4.4900	4.3600	4.4900	+1.814%	62	1,258	-76.615%
2026-05-01	4.3100	4.4100	4.2700	4.4100	-4.957%	273	1,212	-76.190%
2026-04-30	4.7700	4.7700	4.6400	4.6400	-4.132%	32	1,212	-77.371%
2026-04-29	4.8500	4.8500	4.7600	4.8400	-0.412%	10	1,188	-78.306%
2026-04-28	4.8600	4.8600	4.8600	4.8600	-0.613%	2	1,178	-78.395%
2026-04-27	4.8900	4.8900	4.8900	4.8900	-2.590%	1	1,178	-78.528%
2026-04-24	5.0900	5.1000	5.0200	5.0200	+0.400%	27	1,177	-79.084%
2026-04-23	5.0500	5.0500	5.0000	5.0000	-1.575%	52	1,170	-79.000%
2026-04-22	5.0600	5.0900	5.0600	5.0800	-7.636%	51	1,118	-79.331%
2026-04-21	5.0500	5.5000	5.0500	5.5000	+7.004%	114	968	-80.909%
2026-04-17	5.0800	5.1400	5.0000	5.1400	-6.884%	36	968	-79.572%
2026-04-15	5.4400	5.5200	5.4400	5.5200	-1.954%	42	968	-80.978%
2026-04-14	5.5300	5.6400	5.5300	5.6300	-9.486%	3	929	-81.350%
2026-04-09	6.6000	6.6700	6.2200	6.2200	-7.164%	35	931	-83.119%
2026-04-08	6.4300	6.7000	6.3700	6.7000	-15.935%	77	927	-84.328%
2026-04-06	8.0700	8.0700	7.9700	7.9700	-14.024%	21	921	-86.826%
2026-04-02	9.2700	9.2700	9.2700	9.2700	+9.187%	1	900	-88.673%
2026-04-01	8.8100	8.8100	8.3200	8.4900	-10.632%	31	900	-87.633%
2026-03-31	10.4000	10.4000	9.5000	9.5000	-20.034%	45	901	-88.947%
2026-03-30	11.7000	11.8800	11.7000	11.8800	+1.106%	2	924	-91.162%
2026-03-27	11.3500	11.7500	11.0000	11.7500	+12.440%	23	923	-91.064%
2026-03-26	10.3100	10.4500	10.2300	10.4500	+15.854%	3	910	-89.952%
2026-03-25	9.2400	9.3100	9.0000	9.0200	-5.846%	5	909	-88.359%
2026-03-24	9.8000	9.8000	9.5800	9.5800	+5.391%	21	907	-89.040%
2026-03-23	8.9200	9.0900	8.6900	9.0900	-15.047%	9	887	-88.449%
2026-03-20	10.1500	10.7300	9.6800	10.7000	+14.807%	14	882	-90.187%
2026-03-19	10.1900	10.1900	9.3200	9.3200	-1.998%	61	872	-88.734%
2026-03-18	8.7500	9.5100	8.7500	9.5100	+11.098%	23	851	-88.959%
2026-03-16	8.8600	8.8600	8.4700	8.5600	-8.839%	4	846	-87.734%
2026-03-12	8.9600	9.3900	8.9600	9.3900	+17.375%	182	846	-88.818%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-16.753%	1	665	-86.875%
2026-03-09	10.1000	10.2400	9.6100	9.6100	+9.205%	3	664	-89.074%
2026-03-03	8.6200	9.2700	8.6200	8.8000	+13.990%	105	664	-88.068%
2026-02-27	7.7200	7.7200	7.7200	7.7200	+11.239%	11	624	-86.399%
2026-02-25	6.9400	6.9400	6.9400	6.9400	-5.962%	1	623	-84.870%
2026-02-24	7.3800	7.3800	7.3800	7.3800	-5.141%	2	623	-85.772%
2026-02-23	7.2000	7.7900	7.2000	7.7800	+9.116%	26	621	-86.504%
2026-02-18	7.1700	7.1700	7.1300	7.1300	-5.438%	2	602	-85.273%
2026-02-13	7.5400	7.5400	7.5400	7.5400	+3.571%	1	601	-86.074%
2026-02-11	7.2800	7.2800	7.2800	7.2800	+6.902%	1	601	-85.577%
2026-02-09	6.8600	6.8600	6.7800	6.8100	-4.488%	85	601	-84.581%
2026-02-06	7.3900	7.3900	7.1300	7.1300	-13.993%	86	521	-85.273%
2026-02-05	8.2900	8.2900	8.2900	8.2900	+14.820%	1	459	-87.334%
2026-02-04	7.3500	7.6400	7.2200	7.2200	+1.404%	23	458	-85.457%
2026-02-03	7.0300	7.1200	6.9600	7.1200	+6.269%	25	436	-85.253%
2026-02-02	7.1400	7.1400	6.7000	6.7000	-6.815%	54	421	-84.328%
2026-01-30	7.1900	7.1900	7.1900	7.1900	-7.584%	10	412	-85.396%
2026-01-29	7.1700	7.7800	7.1700	7.7800	+11.782%	7	402	-86.504%
2026-01-28	6.9600	6.9600	6.9600	6.9600	+1.903%	10	397	-84.914%
2026-01-27	6.7200	6.8300	6.7100	6.8300	0.000%	31	397	-84.627%
2026-01-26	6.7400	6.8400	6.7300	6.8300	-0.292%	43	378	-84.627%
2026-01-23	6.8500	6.8500	6.8500	6.8500	-1.580%	10	367	-84.672%
2026-01-22	6.8100	6.9600	6.7900	6.9600	-10.425%	17	367	-84.914%
2026-01-21	7.7200	7.9800	7.4000	7.7700	-4.663%	10	350	-86.486%
2026-01-20	7.8600	8.2400	7.7500	8.1500	+17.266%	71	343	-87.117%
2026-01-16	7.1200	7.1200	6.9400	6.9500	+1.164%	25	290	-84.892%
2026-01-15	6.8800	6.8800	6.8700	6.8700	-7.412%	2	290	-84.716%
2026-01-14	7.3600	7.5300	7.2900	7.4200	+8.321%	62	288	-85.849%
2026-01-13	6.6200	6.8700	6.6200	6.8500	+3.945%	50	274	-84.672%
2026-01-12	6.7100	6.7100	6.5900	6.5900	+0.152%	52	260	-84.067%
2026-01-09	6.9400	7.0100	6.5800	6.5800	-5.866%	31	211	-84.043%
2026-01-08	7.1000	7.1000	6.9900	6.9900	+0.287%	14	197	-84.979%
2026-01-07	6.9500	7.0100	6.9300	6.9700	-2.381%	100	183	-84.935%
2026-01-06	7.1400	7.1400	7.1400	7.1400	+0.281%	1	85	-85.294%
2026-01-05	7.1600	7.1600	7.1200	7.1200	-5.445%	4	81	-85.253%
2026-01-02	7.2800	7.5300	7.2800	7.5300	+1.074%	4	81	-86.056%
2025-12-31	7.3100	7.4500	7.3100	7.4500	+5.078%	4	79	-85.906%
2025-12-30	7.1400	7.1400	7.0900	7.0900	-0.141%	41	79	-85.190%
2025-12-29	7.2600	7.3200	7.1000	7.1000	0.000%	42	38	-85.211%

.dark-mode .fBK5cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBK5cq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P490SPY Dec 31 2026 490.00 Put (SPY261231P00490000)option OPRA

SPY20261231P490
SPY Dec 31 2026 490.00 Put (SPY261231P00490000)
option OPRA