Dark

SPY20261231P520
SPY Dec 31 2026 520.00 Put (SPY261231P00520000)
option OPRA

EOD

Sep 8, 2026

1.22+2.521%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.2200	1.2200	1.2200	1.2200	+2.521%	1	741	0.000%
2026-09-03	1.1900	1.1900	1.1900	1.1900	-9.848%	54	741	+2.521%
2026-09-02	1.3200	1.3200	1.3200	1.3200	-7.692%	1	687	-7.576%
2026-09-01	1.4300	1.4300	1.4300	1.4300	+9.160%	4	688	-14.685%
2026-08-27	1.3400	1.3400	1.3100	1.3100	-11.486%	9	688	-6.870%
2026-08-26	1.4800	1.4800	1.4800	1.4800	-1.987%	2	697	-17.568%
2026-08-25	1.5100	1.5100	1.5100	1.5100	-6.211%	1	697	-19.205%
2026-08-24	1.6200	1.6200	1.6100	1.6100	-9.040%	6	697	-24.224%
2026-08-20	1.7700	1.7700	1.7700	1.7700	+6.627%	1	696	-31.073%
2026-08-17	1.6600	1.6600	1.6600	1.6600	+1.220%	100	695	-26.506%
2026-08-12	1.6400	1.6400	1.6400	1.6400	-13.684%	25	685	-25.610%
2026-08-05	1.9000	1.9000	1.9000	1.9000	-4.523%	10	660	-35.789%
2026-08-04	2.0100	2.0300	1.9900	1.9900	-8.295%	118	662	-38.693%
2026-08-03	2.2500	2.2500	2.1700	2.1700	-13.200%	241	662	-43.779%
2026-07-31	2.5700	2.5700	2.5000	2.5000	-7.749%	5	512	-51.200%
2026-07-30	2.7100	2.7100	2.7100	2.7100	-4.577%	5	508	-54.982%
2026-07-20	2.8300	2.8400	2.8300	2.8400	+4.029%	2	503	-57.042%
2026-07-16	2.7300	2.7300	2.7300	2.7300	-6.826%	2	504	-55.311%
2026-07-08	2.9300	2.9300	2.9300	2.9300	-3.618%	1	502	-58.362%
2026-07-01	3.0000	3.0400	3.0000	3.0400	+1.333%	2	501	-59.868%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-11.243%	1	500	-59.333%
2026-06-29	3.3800	3.3800	3.3800	3.3800	-6.111%	1	499	-63.905%
2026-06-26	3.6000	3.6000	3.5700	3.6000	+6.509%	22	499	-66.111%
2026-06-15	3.3800	3.3800	3.3800	3.3800	-16.129%	100	475	-63.905%
2026-06-12	4.2800	4.2800	4.0200	4.0300	-6.279%	7	475	-69.727%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-11.340%	1	475	-71.628%
2026-06-10	4.8500	4.8500	4.8500	4.8500	+30.376%	1	475	-74.845%
2026-06-02	3.7200	3.7200	3.7200	3.7200	-2.872%	100	475	-67.204%
2026-05-28	3.8300	3.8300	3.8300	3.8300	-7.039%	1	475	-68.146%
2026-05-27	4.0700	4.1200	4.0600	4.1200	0.000%	16	475	-70.388%
2026-05-26	4.0200	4.1200	4.0200	4.1200	-1.199%	6	472	-70.388%
2026-05-22	4.2200	4.2300	4.1700	4.1700	-6.502%	6	472	-70.743%
2026-05-21	4.6000	4.6000	4.4200	4.4600	-6.303%	4	473	-72.646%
2026-05-18	4.7700	4.7700	4.7600	4.7600	-3.838%	10	473	-74.370%
2026-05-15	5.0200	5.0200	4.9500	4.9500	-4.990%	2	475	-75.354%
2026-05-12	5.2100	5.2100	5.2100	5.2100	+3.579%	15	478	-76.583%
2026-05-11	5.0300	5.0300	5.0300	5.0300	-0.593%	2	478	-75.746%
2026-05-08	5.0800	5.0800	5.0600	5.0600	-3.435%	16	491	-75.889%
2026-05-07	5.2400	5.2400	5.2400	5.2400	-18.885%	1	498	-76.718%
2026-04-28	6.4600	6.4600	6.4600	6.4600	+0.311%	6	497	-81.115%
2026-04-23	6.4400	6.4400	6.4400	6.4400	-8.911%	1	501	-81.056%
2026-04-21	7.0700	7.0700	7.0700	7.0700	+7.939%	10	511	-82.744%
2026-04-17	6.4500	6.5500	6.3600	6.5500	-9.028%	7	511	-81.374%
2026-04-16	7.2100	7.2100	7.2000	7.2000	+1.551%	3	514	-83.056%
2026-04-15	6.9300	7.1200	6.9300	7.0900	-0.978%	7	512	-82.793%
2026-04-14	7.2300	7.2600	7.1500	7.1600	-10.500%	10	509	-82.961%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-1.356%	2	517	-84.750%
2026-04-09	8.6400	8.7500	8.1100	8.1100	-5.035%	300	519	-84.957%
2026-04-08	8.4200	8.7600	8.3700	8.5400	-23.063%	145	237	-85.714%
2026-04-01	11.8000	11.8000	11.1000	11.1000	-9.976%	11	118	-89.009%
2026-03-31	13.5500	13.5500	12.3300	12.3300	-14.907%	2	127	-90.105%
2026-03-30	14.4900	14.4900	14.4900	14.4900	-9.211%	1	127	-91.580%
2026-03-27	14.8400	15.9600	14.8400	15.9600	+31.358%	13	128	-92.356%
2026-03-25	11.8900	12.1800	11.8400	12.1500	-0.654%	7	134	-89.959%
2026-03-24	12.2300	12.2300	12.2300	12.2300	-1.450%	2	128	-90.025%
2026-03-23	11.6000	12.4100	11.4400	12.4100	-6.340%	13	128	-90.169%
2026-03-20	13.2200	13.2500	13.2200	13.2500	+22.345%	3	119	-90.792%
2026-03-17	10.6400	10.8300	10.6400	10.8300	-4.581%	12	119	-88.735%
2026-03-16	10.9600	11.3500	10.9600	11.3500	-5.495%	85	107	-89.251%
2026-03-12	11.9900	12.0300	11.9900	12.0100	+10.998%	10	107	-89.842%
2026-03-10	10.8200	10.8200	10.8200	10.8200	-0.734%	1	98	-88.725%
2026-03-09	13.5800	13.5800	10.9000	10.9000	-11.598%	11	97	-88.807%
2026-03-06	12.0900	12.3300	11.8500	12.3300	+19.709%	17	99	-90.105%
2026-03-05	10.3600	10.9000	10.2100	10.3000	-3.468%	57	90	-88.155%
2026-03-03	11.3700	12.1000	10.6700	10.6700	+10.227%	46	77	-88.566%
2026-03-02	9.9700	9.9700	9.6800	9.6800	-1.626%	4	69	-87.397%
2026-02-27	10.2000	10.2000	9.8400	9.8400	-2.574%	11	65	-87.602%
2026-02-23	10.0800	10.1000	10.0800	10.1000	+11.849%	2	55	-87.921%
2026-02-11	8.9500	9.0300	8.9500	9.0300	-7.003%	5	53	-86.489%
2026-02-06	9.7100	9.7100	9.7100	9.7100	-10.342%	1	51	-87.436%
2026-02-05	10.7600	10.8300	10.7600	10.8300	+15.582%	2	51	-88.735%
2026-02-04	9.3700	9.3700	9.3700	9.3700	+1.627%	2	50	-86.980%
2026-02-03	9.2200	9.2200	9.2200	9.2200	+4.417%	4	48	-86.768%
2026-02-02	8.8300	8.8300	8.8300	8.8300	-5.258%	2	48	-86.183%
2026-01-30	9.3200	9.3200	9.3200	9.3200	-0.640%	1	46	-86.910%
2026-01-29	10.0500	10.0500	9.3800	9.3800	+5.275%	2	47	-86.994%
2026-01-28	8.9100	8.9100	8.9100	8.9100	-15.304%	2	45	-86.308%
2026-01-20	10.4000	10.5200	10.4000	10.5200	+12.034%	4	47	-88.403%
2026-01-14	9.3900	9.3900	9.3900	9.3900	+9.696%	8	44	-87.007%
2026-01-12	8.7100	8.7100	8.5600	8.5600	+0.117%	7	36	-85.748%
2026-01-09	8.7700	8.7700	8.5500	8.5500	-7.166%	3	29	-85.731%
2026-01-07	9.2100	9.2100	9.2100	9.2100	+2.676%	1	28	-86.754%
2026-01-06	9.0400	9.0400	8.9600	8.9700	-3.341%	18	27	-86.399%
2026-01-05	9.2400	9.3000	9.2400	9.2800	-3.030%	3	9	-86.853%
2026-01-02	9.5700	9.5700	9.5700	9.5700	+1.163%	1	9	-87.252%
2025-12-31	9.4600	9.4600	9.4600	9.4600	+3.614%	1	7	-87.104%
2025-12-30	9.0600	9.1400	9.0600	9.1300	-3.284%	6	7	-86.637%
2025-12-29	9.4400	9.4400	9.4400	9.4400	0.000%	1	1	-87.076%

.dark-mode .x9xz4L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9xz4L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P520SPY Dec 31 2026 520.00 Put (SPY261231P00520000)option OPRA

SPY20261231P520
SPY Dec 31 2026 520.00 Put (SPY261231P00520000)
option OPRA