Dark

SPY20261231P500
SPY Dec 31 2026 500.00 Put (SPY261231P00500000)
option OPRA

EOD

Sep 10, 2026

1.25+21.359%(+0.22)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1600	1.2500	1.1300	1.2500	+21.359%	26	1,313	0.000%
2026-09-08	0.9800	1.0300	0.9800	1.0300	+8.421%	31	1,308	+21.359%
2026-09-04	0.9600	0.9700	0.9400	0.9500	-5.000%	33	1,324	+31.579%
2026-09-03	1.0500	1.0500	1.0000	1.0000	-8.257%	6	1,324	+25.000%
2026-09-02	1.1000	1.1000	1.0900	1.0900	-9.917%	26	1,323	+14.679%
2026-09-01	1.2100	1.2100	1.2100	1.2100	+7.080%	11	1,298	+3.306%
2026-08-31	1.1300	1.1300	1.1300	1.1300	0.000%	5	1,296	+10.619%
2026-08-28	1.1300	1.1300	1.1300	1.1300	-5.042%	2	1,296	+10.619%
2026-08-27	1.1900	1.1900	1.1900	1.1900	-4.032%	10	1,294	+5.042%
2026-08-26	1.2500	1.2600	1.2400	1.2400	-3.125%	27	1,284	+0.806%
2026-08-25	1.3000	1.3000	1.2800	1.2800	-3.030%	211	1,263	-2.344%
2026-08-24	1.3500	1.3700	1.3200	1.3200	-3.650%	170	1,348	-5.303%
2026-08-21	1.3700	1.3700	1.3700	1.3700	-7.432%	5	1,445	-8.759%
2026-08-20	1.4200	1.4800	1.4200	1.4800	+8.029%	3	1,445	-15.541%
2026-08-19	1.4800	1.4800	1.3700	1.3700	-9.868%	70	1,447	-8.759%
2026-08-18	1.4900	1.5200	1.4900	1.5200	+10.949%	266	1,457	-17.763%
2026-08-13	1.3700	1.3900	1.3600	1.3700	-1.439%	6	1,204	-8.759%
2026-08-12	1.4100	1.4100	1.3900	1.3900	-6.711%	169	1,200	-10.072%
2026-08-11	1.4700	1.4900	1.4700	1.4900	0.000%	16	1,134	-16.107%
2026-08-10	1.4900	1.4900	1.4900	1.4900	-3.247%	4	1,129	-16.107%
2026-08-07	1.5400	1.5400	1.5400	1.5400	-4.348%	2	1,130	-18.831%
2026-08-05	1.6400	1.6400	1.6100	1.6100	-2.424%	40	1,128	-22.360%
2026-08-04	1.7400	1.7900	1.6500	1.6500	-11.765%	20	1,090	-24.242%
2026-08-03	1.9100	1.9100	1.8700	1.8700	-11.374%	6	1,070	-33.155%
2026-07-31	2.1100	2.1100	2.1100	2.1100	-17.578%	4	1,069	-40.758%
2026-07-29	2.3200	2.5600	2.3200	2.5600	+1.186%	7	1,065	-51.172%
2026-07-27	2.2900	2.5300	2.2900	2.5300	+4.115%	15	1,062	-50.593%
2026-07-24	2.4300	2.4300	2.4300	2.4300	+5.195%	1	1,055	-48.560%
2026-07-22	2.3100	2.3100	2.3100	2.3100	0.000%	1	1,055	-45.887%
2026-07-21	2.2700	2.3100	2.2700	2.3100	-6.855%	103	1,054	-45.887%
2026-07-20	2.4000	2.4800	2.4000	2.4800	-0.402%	184	1,054	-49.597%
2026-07-17	2.5000	2.5000	2.4900	2.4900	+3.750%	5	1,013	-49.799%
2026-07-16	2.2900	2.4000	2.2900	2.4000	+9.091%	24	1,009	-47.917%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-3.509%	4	1,029	-43.182%
2026-07-14	2.2800	2.2800	2.2800	2.2800	-1.724%	1	1,025	-45.175%
2026-07-13	2.3500	2.3500	2.3200	2.3200	+4.036%	2	1,026	-46.121%
2026-07-10	2.2800	2.3300	2.2300	2.2300	-4.701%	17	1,026	-43.946%
2026-07-09	2.3800	2.3800	2.3400	2.3400	-4.490%	5	1,028	-46.581%
2026-07-08	2.6200	2.6900	2.4500	2.4500	+2.510%	37	1,026	-48.980%
2026-07-07	2.3900	2.3900	2.3900	2.3900	-0.417%	2	1,027	-47.699%
2026-07-06	2.3900	2.4000	2.3900	2.4000	-9.774%	6	1,029	-47.917%
2026-07-02	2.5300	2.6700	2.5000	2.6600	+4.314%	35	1,012	-53.008%
2026-07-01	2.6500	2.6500	2.5100	2.5500	-0.778%	32	1,012	-50.980%
2026-06-30	2.6200	2.6200	2.5700	2.5700	-6.545%	7	992	-51.362%
2026-06-29	2.7700	3.0100	2.7300	2.7500	-11.576%	95	990	-54.545%
2026-06-26	3.0900	3.1100	3.0900	3.1100	-0.955%	9	994	-59.807%
2026-06-25	3.1400	3.1400	3.1400	3.1400	-4.268%	1	990	-60.191%
2026-06-24	3.2800	3.2800	3.2800	3.2800	-2.671%	2	990	-61.890%
2026-06-23	3.3800	3.3800	3.3700	3.3700	+12.709%	4	989	-62.908%
2026-06-22	3.0300	3.0300	2.9900	2.9900	-0.333%	15	990	-58.194%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-6.250%	3	989	-58.333%
2026-06-17	3.2000	3.2000	3.2000	3.2000	+9.966%	1	989	-60.938%
2026-06-16	2.9100	2.9100	2.9100	2.9100	-0.683%	30	989	-57.045%
2026-06-15	2.9100	2.9600	2.9000	2.9300	-18.837%	34	959	-57.338%
2026-06-11	4.0700	4.0700	3.6100	3.6100	-10.199%	6	959	-65.374%
2026-06-10	4.0500	4.0500	4.0200	4.0200	+7.200%	13	961	-68.905%
2026-06-09	3.2800	4.2400	3.2800	3.7500	+11.276%	48	954	-66.667%
2026-06-08	3.3700	3.3700	3.3700	3.3700	-9.651%	1	922	-62.908%
2026-06-05	3.2400	3.7300	3.2400	3.7300	+13.374%	12	922	-66.488%
2026-06-04	3.3100	3.3100	3.2900	3.2900	-1.791%	2	921	-62.006%
2026-06-03	3.3500	3.3500	3.3500	3.3500	+5.016%	30	921	-62.687%
2026-06-02	3.1800	3.1900	3.1800	3.1900	0.000%	2	891	-60.815%
2026-06-01	3.1900	3.1900	3.1800	3.1900	+3.571%	5	891	-60.815%
2026-05-29	3.0800	3.0800	3.0800	3.0800	-5.521%	4	888	-59.416%
2026-05-28	3.4000	3.4000	3.2600	3.2600	-6.590%	49	892	-61.656%
2026-05-27	3.4500	3.4900	3.4500	3.4900	-0.570%	3	869	-64.183%
2026-05-26	3.4700	3.5500	3.4500	3.5100	-3.836%	15	868	-64.387%
2026-05-22	3.6100	3.6500	3.6100	3.6500	-2.667%	151	872	-65.753%
2026-05-21	4.1000	4.1000	3.7500	3.7500	-5.779%	6	798	-66.667%
2026-05-20	4.0300	4.0400	3.9800	3.9800	-6.353%	7	798	-68.593%
2026-05-19	4.2500	4.2500	4.2400	4.2500	+2.906%	7	791	-70.588%
2026-05-18	4.2400	4.2400	4.0900	4.1300	-8.222%	79	791	-69.734%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+11.111%	30	791	-72.222%
2026-05-14	4.2100	4.2100	4.0500	4.0500	-3.341%	4	814	-69.136%
2026-05-13	4.3500	4.3500	4.1900	4.1900	-9.307%	114	816	-70.167%
2026-05-12	4.4900	4.6200	4.4900	4.6200	+6.944%	2	816	-72.944%
2026-05-11	4.2500	4.3200	4.2500	4.3200	+1.171%	3	816	-71.065%
2026-05-08	4.3200	4.3400	4.2700	4.2700	-4.688%	106	924	-70.726%
2026-05-07	4.3600	4.4800	4.3600	4.4800	+0.901%	15	820	-72.098%
2026-05-06	4.6300	4.6300	4.4400	4.4400	-7.307%	43	827	-71.847%
2026-05-05	4.7300	4.8100	4.7300	4.7900	-5.149%	24	824	-73.904%
2026-05-04	4.8700	5.0700	4.7500	5.0500	+8.137%	41	823	-75.248%
2026-05-01	4.6700	4.6700	4.6700	4.6700	-3.711%	2	795	-73.233%
2026-04-30	5.2400	5.2400	4.8500	4.8500	-9.176%	47	795	-74.227%
2026-04-29	5.3500	5.3500	5.3400	5.3400	-1.111%	7	819	-76.592%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+2.079%	17	819	-76.852%
2026-04-27	5.3700	5.3700	5.2900	5.2900	-0.750%	3	818	-76.371%
2026-04-24	5.5100	5.5100	5.3000	5.3300	-5.496%	22	818	-76.548%
2026-04-23	5.6100	5.6700	5.6100	5.6400	+0.535%	23	813	-77.837%
2026-04-22	5.6000	5.6500	5.5900	5.6100	-5.714%	13	792	-77.718%
2026-04-21	5.5000	5.9500	5.5000	5.9500	+7.790%	14	794	-78.992%
2026-04-20	5.5600	5.5600	5.5200	5.5200	-0.181%	3	794	-77.355%
2026-04-17	5.5100	5.5700	5.4500	5.5300	-5.952%	23	796	-77.396%
2026-04-16	5.8800	6.0300	5.8800	5.8800	-0.508%	8	793	-78.741%
2026-04-15	5.8900	5.9100	5.8800	5.9100	-2.314%	6	795	-78.849%
2026-04-14	6.0500	6.0500	5.9800	6.0500	-7.351%	12	792	-79.339%
2026-04-13	6.8200	6.8200	6.5300	6.5300	-4.949%	8	781	-80.858%
2026-04-10	6.6900	6.8700	6.6900	6.8700	+0.733%	4	775	-81.805%
2026-04-09	7.2100	7.2500	6.7600	6.8200	-7.962%	18	778	-81.672%
2026-04-08	7.0900	7.4100	7.0900	7.4100	-20.065%	69	781	-83.131%
2026-04-07	9.2200	9.5400	9.2200	9.2700	+7.168%	19	784	-86.516%
2026-04-06	9.0700	9.0700	8.6500	8.6500	-6.385%	25	783	-85.549%
2026-04-02	10.5200	10.6500	9.0000	9.2400	-0.645%	30	784	-86.472%
2026-04-01	9.7000	9.7200	9.3000	9.3000	-8.103%	114	784	-86.559%
2026-03-31	11.5900	11.5900	10.1200	10.1200	-21.611%	41	671	-87.648%
2026-03-30	12.0900	13.0200	12.0900	12.9100	+0.545%	121	677	-90.318%
2026-03-27	12.5000	13.0000	12.0500	12.8400	+13.228%	137	725	-90.265%
2026-03-26	10.4800	11.3400	10.3700	11.3400	+11.176%	11	607	-88.977%
2026-03-25	9.7900	10.2000	9.7700	10.2000	-1.923%	18	603	-87.745%
2026-03-24	10.9500	10.9500	10.2500	10.4000	+6.122%	18	604	-87.981%
2026-03-23	9.9500	10.3600	9.3500	9.8000	-12.500%	169	594	-87.245%
2026-03-20	10.6000	12.1000	10.5900	11.2000	+9.804%	58	675	-88.839%
2026-03-19	11.3500	11.5000	10.1900	10.2000	-3.226%	14	662	-87.745%
2026-03-18	9.4800	10.5400	9.4800	10.5400	+17.372%	75	654	-88.140%
2026-03-17	8.8500	9.0400	8.8500	8.9800	-6.165%	13	676	-86.080%
2026-03-16	9.6300	9.6300	9.3900	9.5700	-10.141%	20	675	-86.938%
2026-03-13	9.6300	10.6500	9.6300	10.6500	+8.012%	17	662	-88.263%
2026-03-12	9.9100	10.1500	9.8200	9.8600	+4.560%	20	648	-87.323%
2026-03-11	9.4300	9.4300	9.4300	9.4300	-0.737%	1	645	-86.744%
2026-03-10	9.0100	9.5000	8.5000	9.5000	+2.371%	33	645	-86.842%
2026-03-09	11.2900	11.5000	9.2800	9.2800	-12.038%	42	622	-86.530%
2026-03-06	10.2100	10.5500	10.2100	10.5500	+18.806%	5	588	-88.152%
2026-03-05	8.8500	9.2800	8.7500	8.8800	+10.861%	27	586	-85.923%
2026-03-04	8.4000	8.4000	7.9000	8.0100	-7.077%	9	560	-84.395%
2026-03-03	9.6400	10.1000	8.6200	8.6200	+2.741%	36	556	-85.499%
2026-03-02	8.7800	8.7800	8.3900	8.3900	-1.641%	18	550	-85.101%
2026-02-27	8.4500	8.5300	8.4500	8.5300	+10.492%	6	542	-85.346%
2026-02-26	8.2400	8.2400	7.7200	7.7200	+0.783%	4	541	-83.808%
2026-02-25	7.6900	7.6900	7.6600	7.6600	-3.648%	6	543	-83.681%
2026-02-24	8.3500	8.3500	7.9000	7.9500	-7.126%	9	543	-84.277%
2026-02-23	7.8400	8.6100	7.8100	8.5600	+10.452%	30	536	-85.397%
2026-02-20	8.3000	8.3000	7.7500	7.7500	-8.284%	4	512	-83.871%
2026-02-19	8.3300	8.4500	8.3300	8.4500	+5.625%	11	513	-85.207%
2026-02-18	8.0000	8.0000	7.8200	8.0000	-6.868%	106	513	-84.375%
2026-02-17	8.6600	9.0400	8.5900	8.5900	+5.399%	17	507	-85.448%
2026-02-13	8.1500	8.1500	8.1500	8.1500	-3.092%	1	490	-84.663%
2026-02-12	8.2500	8.4300	8.2500	8.4100	+11.687%	111	490	-85.137%
2026-02-11	7.5200	7.5300	7.5200	7.5300	+0.266%	2	381	-83.400%
2026-02-10	7.5000	7.5100	7.4700	7.5100	+1.762%	7	382	-83.356%
2026-02-09	7.7500	7.7500	7.3700	7.3800	-8.889%	9	375	-83.062%
2026-02-06	8.3300	8.3300	8.1000	8.1000	-6.682%	44	381	-84.568%
2026-02-05	9.0000	9.0300	8.6800	8.6800	+10.573%	21	356	-85.599%
2026-02-04	7.8300	7.8700	7.7900	7.8500	-3.444%	10	345	-84.076%
2026-02-03	8.0600	8.2500	8.0600	8.1300	+5.859%	19	339	-84.625%
2026-02-02	7.6800	7.6800	7.6800	7.6800	-1.158%	1	327	-83.724%
2026-01-30	7.7700	7.7700	7.7700	7.7700	+0.648%	201	326	-83.912%
2026-01-29	8.3900	8.3900	7.7200	7.7200	+1.982%	7	327	-83.808%
2026-01-28	7.4900	7.5700	7.4900	7.5700	+2.022%	4	321	-83.487%
2026-01-27	7.4400	7.4400	7.4200	7.4200	+0.815%	11	317	-83.154%
2026-01-26	7.3600	7.3600	7.3600	7.3600	-2.258%	1	327	-83.016%
2026-01-22	7.6600	7.6600	7.5300	7.5300	-5.283%	11	326	-83.400%
2026-01-21	8.3500	8.6000	7.9500	7.9500	-11.173%	26	315	-84.277%
2026-01-20	8.5700	8.9500	8.3600	8.9500	+18.386%	7	303	-86.034%
2026-01-16	7.5500	7.5600	7.4800	7.5600	+1.205%	27	274	-83.466%
2026-01-15	7.4400	7.4800	7.4400	7.4700	-6.625%	6	274	-83.266%
2026-01-14	8.0300	8.1100	8.0000	8.0000	+6.383%	27	274	-84.375%
2026-01-13	7.5200	7.5200	7.5200	7.5200	+4.011%	1	247	-83.378%
2026-01-12	7.2300	7.2300	7.2300	7.2300	+0.837%	200	247	-82.711%
2026-01-09	7.1700	7.1700	7.1700	7.1700	-9.010%	1	48	-82.566%
2026-01-08	7.8800	7.8800	7.8800	7.8800	+0.896%	1	48	-84.137%
2026-01-07	7.4800	7.8100	7.4800	7.8100	+0.644%	7	48	-83.995%
2026-01-05	7.8100	7.8200	7.7300	7.7600	-2.879%	15	41	-83.892%
2026-01-02	7.9600	8.1900	7.9600	7.9900	-0.374%	23	41	-84.355%
2025-12-31	7.8600	8.0200	7.8500	8.0200	+4.156%	8	15	-84.414%
2025-12-30	7.7900	7.7900	7.7000	7.7000	-2.036%	15	15	-83.766%
2025-12-29	7.8600	7.8600	7.8600	7.8600	0.000%	1	1	-84.097%

.dark-mode .Rnzmb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rnzmb5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P500SPY Dec 31 2026 500.00 Put (SPY261231P00500000)option OPRA

SPY20261231P500
SPY Dec 31 2026 500.00 Put (SPY261231P00500000)
option OPRA