Dark

SPY20261231P525
SPY Dec 31 2026 525.00 Put (SPY261231P00525000)
option OPRA

EOD

Sep 10, 2026

1.52+19.685%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5200	1.5200	1.5200	1.5200	+19.685%	3	378	0.000%
2026-09-03	1.2700	1.2700	1.2700	1.2700	-20.126%	5	375	+19.685%
2026-08-25	1.6200	1.6200	1.5700	1.5900	-7.558%	16	377	-4.403%
2026-08-17	1.7200	1.7200	1.7200	1.7200	+0.585%	15	372	-11.628%
2026-08-12	1.7100	1.7100	1.7100	1.7100	-10.471%	1	357	-11.111%
2026-08-07	1.9100	1.9100	1.9100	1.9100	-5.446%	1	356	-20.419%
2026-08-05	1.9900	2.0200	1.9700	2.0200	-1.942%	27	355	-24.752%
2026-08-04	2.0900	2.0900	2.0600	2.0600	-9.251%	11	352	-26.214%
2026-08-03	2.3600	2.3600	2.2700	2.2700	-12.692%	23	343	-33.040%
2026-07-31	2.7200	2.7700	2.6000	2.6000	-16.129%	26	344	-41.538%
2026-07-29	3.1000	3.1000	3.1000	3.1000	+11.913%	3	336	-50.968%
2026-07-27	2.7700	2.7700	2.7700	2.7700	-16.314%	1	333	-45.126%
2026-07-23	3.3100	3.3100	3.3100	3.3100	+17.376%	1	332	-54.079%
2026-07-22	2.8200	2.8200	2.8200	2.8200	-13.761%	1	332	-46.099%
2026-07-17	3.2700	3.2700	3.2700	3.2700	+15.141%	2	331	-53.517%
2026-07-13	2.7600	2.8400	2.7600	2.8400	+3.273%	2	332	-46.479%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-5.822%	1	331	-44.727%
2026-07-07	2.9200	2.9200	2.9200	2.9200	+1.742%	1	330	-47.945%
2026-07-06	2.8700	2.8700	2.8700	2.8700	-7.419%	1	330	-47.038%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+1.639%	1	328	-50.968%
2026-07-01	3.0500	3.0500	3.0500	3.0500	-4.088%	1	328	-50.164%
2026-06-30	3.2200	3.2200	3.1800	3.1800	-6.745%	7	327	-52.201%
2026-06-29	3.4100	3.4100	3.4100	3.4100	-9.549%	1	332	-55.425%
2026-06-25	3.7700	3.7700	3.7700	3.7700	-12.529%	1	331	-59.682%
2026-06-23	4.3100	4.3100	4.3100	4.3100	+17.439%	10	330	-64.733%
2026-06-22	3.6700	3.6700	3.6700	3.6700	+4.857%	1	340	-58.583%
2026-06-15	3.5300	3.5300	3.5000	3.5000	-20.814%	2	339	-56.571%
2026-06-11	5.0300	5.0300	4.4200	4.4200	-3.070%	12	339	-65.611%
2026-06-09	5.1400	5.1400	4.5600	4.5600	+12.315%	3	338	-66.667%
2026-06-04	4.0900	4.0900	4.0600	4.0600	+0.744%	2	340	-62.562%
2026-06-03	4.0300	4.0300	4.0300	4.0300	-4.502%	2	338	-62.283%
2026-05-27	4.2200	4.2200	4.2200	4.2200	-3.653%	1	336	-63.981%
2026-05-22	4.3800	4.3800	4.3800	4.3800	-9.691%	1	335	-65.297%
2026-05-20	5.0600	5.0600	4.8500	4.8500	-6.371%	250	335	-68.660%
2026-05-15	5.3200	5.3200	5.1800	5.1800	+7.025%	3	248	-70.656%
2026-05-14	5.0900	5.1000	4.8400	4.8400	-16.552%	5	249	-68.595%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-9.091%	5	247	-73.793%
2026-04-29	6.6400	6.6400	6.3800	6.3800	-2.744%	2	247	-76.176%
2026-04-27	6.5600	6.5600	6.5600	6.5600	-1.056%	2	248	-76.829%
2026-04-24	6.6700	6.6700	6.6200	6.6300	-3.634%	3	246	-77.074%
2026-04-23	6.8800	6.8800	6.8800	6.8800	-1.007%	10	244	-77.907%
2026-04-22	6.9500	6.9500	6.9500	6.9500	-3.873%	1	254	-78.129%
2026-04-21	7.2300	7.2300	7.2300	7.2300	+5.857%	5	258	-78.976%
2026-04-17	6.7800	6.8300	6.6700	6.8300	-8.075%	22	258	-77.745%
2026-04-15	7.4300	7.4300	7.4300	7.4300	-1.589%	1	246	-79.542%
2026-04-14	7.5500	7.5500	7.5500	7.5500	-4.188%	1	247	-79.868%
2026-04-13	8.2900	8.2900	7.8800	7.8800	-7.620%	15	248	-80.711%
2026-04-10	8.5300	8.5300	8.5300	8.5300	+1.306%	1	238	-82.181%
2026-04-09	8.4600	8.4600	8.4200	8.4200	-6.961%	104	239	-81.948%
2026-04-08	8.7800	9.0500	8.7800	9.0500	-18.688%	2	164	-83.204%
2026-04-06	11.1300	11.1300	11.1300	11.1300	-12.155%	3	165	-86.343%
2026-04-02	13.4500	13.4500	12.6700	12.6700	+9.413%	6	167	-88.003%
2026-04-01	12.1500	12.1500	11.5800	11.5800	-9.602%	15	167	-86.874%
2026-03-31	14.4900	14.5100	12.8100	12.8100	-21.603%	19	162	-88.134%
2026-03-30	15.8900	16.3400	15.5800	16.3400	+23.882%	4	157	-90.698%
2026-03-24	13.1900	13.1900	13.1900	13.1900	+10.284%	4	158	-88.476%
2026-03-23	12.1800	12.1800	11.9600	11.9600	-13.646%	11	154	-87.291%
2026-03-19	14.2500	14.2500	13.8500	13.8500	+8.969%	6	154	-89.025%
2026-03-18	12.1800	12.7100	12.1800	12.7100	+11.004%	3	154	-88.041%
2026-03-17	11.1600	11.4500	11.1600	11.4500	+6.512%	6	153	-86.725%
2026-03-10	11.1600	11.1600	10.6200	10.7500	-3.327%	4	147	-85.860%
2026-03-09	11.1200	11.1200	11.1200	11.1200	-7.256%	1	147	-86.331%
2026-03-06	12.7200	12.7200	11.9900	11.9900	-3.072%	3	146	-87.323%
2026-03-03	11.7500	12.6400	11.7200	12.3700	+22.354%	5	143	-87.712%
2026-02-27	10.4900	10.4900	10.1100	10.1100	+5.975%	2	142	-84.965%
2026-02-26	9.5400	9.5400	9.5400	9.5400	-3.049%	1	140	-84.067%
2026-02-24	9.8400	9.8400	9.8400	9.8400	-1.600%	1	140	-84.553%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-4.123%	2	140	-84.800%
2026-02-17	11.1400	11.1400	10.4300	10.4300	+2.759%	11	140	-85.427%
2026-02-13	10.1500	10.1500	10.1500	10.1500	-2.685%	2	132	-85.025%
2026-02-12	10.0800	10.4300	10.0800	10.4300	+10.957%	6	132	-85.427%
2026-02-10	9.1600	9.4000	9.1600	9.4000	+2.620%	2	127	-83.830%
2026-02-09	9.1600	9.1600	9.1600	9.1600	-14.552%	1	126	-83.406%
2026-02-05	10.7200	10.7200	10.7200	10.7200	+5.098%	5	126	-85.821%
2026-02-04	10.2000	10.2000	10.2000	10.2000	+11.597%	1	121	-85.098%
2026-02-02	9.1400	9.1400	9.1400	9.1400	+1.556%	2	121	-83.370%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-1.747%	1	119	-83.111%
2026-01-26	9.1600	9.1600	9.1600	9.1600	-4.084%	1	119	-83.406%
2026-01-21	10.4400	10.4400	9.5500	9.5500	-13.731%	3	120	-84.084%
2026-01-20	10.6200	11.0700	10.3100	11.0700	+17.267%	97	118	-86.269%
2026-01-16	9.4300	9.4400	9.4300	9.4400	0.000%	5	21	-83.898%
2026-01-15	9.4400	9.4400	9.4400	9.4400	-5.694%	1	21	-83.898%
2026-01-14	10.0100	10.0100	10.0100	10.0100	+9.879%	1	21	-84.815%
2026-01-13	8.9000	9.1100	8.9000	9.1100	-0.219%	3	20	-83.315%
2026-01-12	9.1300	9.1300	9.1300	9.1300	+2.354%	1	20	-83.352%
2026-01-09	8.9200	8.9200	8.9200	8.9200	-7.373%	1	19	-82.960%
2026-01-08	9.7800	9.7800	9.6300	9.6300	+0.208%	4	18	-84.216%
2026-01-07	9.6100	9.6100	9.6100	9.6100	+2.781%	1	14	-84.183%
2026-01-06	9.3500	9.3500	9.3500	9.3500	-6.219%	1	13	-83.743%
2026-01-02	9.9600	10.1400	9.9600	9.9700	0.000%	12	12	-84.754%

.dark-mode .tmzzzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmzzzB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P525SPY Dec 31 2026 525.00 Put (SPY261231P00525000)option OPRA

SPY20261231P525
SPY Dec 31 2026 525.00 Put (SPY261231P00525000)
option OPRA