Dark

SPY20261231P530
SPY Dec 31 2026 530.00 Put (SPY261231P00530000)
option OPRA

EOD

Jul 24, 2026

3.30-4.624%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.3000	3.3000	3.3000	3.3000	-4.624%	1	765	0.000%
2026-07-23	3.4600	3.4600	3.4600	3.4600	+12.338%	1	764	-4.624%
2026-07-20	3.0800	3.0800	3.0800	3.0800	-0.645%	5	763	+7.143%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-3.125%	9	758	+6.452%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-0.621%	1	750	+3.125%
2026-07-01	3.2200	3.2200	3.2200	3.2200	-19.900%	5	750	+2.484%
2026-06-25	4.0200	4.0200	4.0200	4.0200	+1.005%	1	752	-17.910%
2026-06-24	3.9800	3.9800	3.9800	3.9800	-6.573%	1	751	-17.085%
2026-06-17	4.2500	4.2600	4.2500	4.2600	-19.318%	2	752	-22.535%
2026-06-11	5.3800	5.3800	5.2800	5.2800	+2.326%	20	752	-37.500%
2026-06-10	5.1600	5.1600	5.1600	5.1600	+16.216%	1	742	-36.047%
2026-06-08	4.4000	4.4400	4.4000	4.4400	-5.128%	2	742	-25.676%
2026-06-05	4.3600	4.6800	4.3600	4.6800	+19.388%	11	742	-29.487%
2026-06-04	3.9200	3.9200	3.9200	3.9200	-7.329%	2	751	-15.816%
2026-06-03	4.2100	4.2300	4.2100	4.2300	+4.703%	2	751	-21.986%
2026-06-02	4.0400	4.0400	4.0400	4.0400	-0.247%	1	751	-18.317%
2026-06-01	4.0500	4.0500	4.0500	4.0500	-19.000%	2	751	-18.519%
2026-05-21	5.1000	5.1000	5.0000	5.0000	-1.961%	2	750	-34.000%
2026-05-14	5.2000	5.2000	5.1000	5.1000	-4.851%	3	750	-35.294%
2026-05-13	5.4000	5.4000	5.3600	5.3600	-2.011%	13	749	-38.433%
2026-05-11	5.4400	5.4700	5.4400	5.4700	-7.131%	5	749	-39.671%
2026-05-06	5.8900	5.8900	5.8900	5.8900	-3.601%	1	755	-43.973%
2026-05-01	6.1100	6.1100	6.1100	6.1100	-7.143%	1	755	-45.990%
2026-04-30	6.5800	6.5800	6.5800	6.5800	-6.134%	10	755	-49.848%
2026-04-29	7.0100	7.0100	7.0100	7.0100	-0.989%	1	750	-52.924%
2026-04-28	7.0300	7.0800	7.0300	7.0800	-1.255%	2	750	-53.390%
2026-04-23	7.1700	7.1700	7.1700	7.1700	-4.527%	1	750	-53.975%
2026-04-21	7.5700	7.5700	7.5100	7.5100	+3.444%	14	750	-56.059%
2026-04-20	7.2600	7.2600	7.2600	7.2600	-5.222%	12	750	-54.545%
2026-04-16	7.6600	7.6600	7.6600	7.6600	-2.296%	4	738	-56.919%
2026-04-14	7.9600	7.9600	7.8200	7.8400	-13.941%	17	738	-57.908%
2026-04-10	8.7100	9.1100	8.7100	9.1100	+2.475%	369	736	-63.776%
2026-04-09	9.0700	9.0700	8.8800	8.8900	-6.322%	282	459	-62.880%
2026-04-08	9.4000	9.4900	9.4000	9.4900	-28.593%	6	361	-65.227%
2026-04-02	13.4400	13.4400	13.2900	13.2900	-5.071%	2	362	-75.169%
2026-03-31	15.4000	15.4000	14.0000	14.0000	-20.000%	3	362	-76.429%
2026-03-27	16.1400	17.5000	16.1400	17.5000	+20.773%	10	360	-81.143%
2026-03-26	14.4900	14.4900	14.4900	14.4900	+8.458%	1	366	-77.226%
2026-03-25	13.3600	13.3600	13.3600	13.3600	-2.482%	1	366	-75.299%
2026-03-24	13.7000	13.7000	13.7000	13.7000	+4.500%	1	365	-75.912%
2026-03-23	12.4800	13.1100	12.4800	13.1100	-16.444%	2	365	-74.828%
2026-03-20	15.1000	15.6900	15.1000	15.6900	+4.045%	15	364	-78.967%
2026-03-19	15.0800	15.0800	15.0800	15.0800	+23.505%	1	349	-78.117%
2026-03-16	12.2100	12.2100	12.2100	12.2100	-10.615%	1	348	-72.973%
2026-03-13	13.3600	13.6600	13.3600	13.6600	+13.739%	4	348	-75.842%
2026-03-10	12.0100	12.0100	12.0100	12.0100	-17.287%	5	351	-72.523%
2026-03-09	14.3500	14.5200	14.3500	14.5200	+41.520%	2	346	-77.273%
2026-03-04	10.2600	10.2600	10.2600	10.2600	-23.661%	2	345	-67.836%
2026-03-03	12.1600	13.4400	12.1600	13.4400	+26.197%	5	346	-75.446%
2026-03-02	11.0000	11.0000	10.6500	10.6500	+1.044%	16	343	-69.014%
2026-02-27	10.9400	10.9600	10.5400	10.5400	+3.333%	16	335	-68.691%
2026-02-26	10.5400	10.5400	10.2000	10.2000	+2.616%	14	335	-67.647%
2026-02-25	9.9400	9.9400	9.9400	9.9400	-3.495%	5	332	-66.801%
2026-02-24	10.3600	10.3600	10.3000	10.3000	-4.007%	8	332	-67.961%
2026-02-23	10.7300	10.7300	10.7300	10.7300	+6.554%	7	332	-69.245%
2026-02-20	10.0700	10.0700	10.0700	10.0700	-4.459%	3	325	-67.229%
2026-02-18	10.5400	10.5400	10.5400	10.5400	+0.381%	45	322	-68.691%
2026-02-17	11.6000	11.6000	10.5000	10.5000	-3.137%	215	322	-68.571%
2026-02-12	10.7900	10.8400	10.7900	10.8400	+12.215%	17	143	-69.557%
2026-02-10	9.6600	9.6600	9.6600	9.6600	+1.364%	5	142	-65.839%
2026-02-09	9.7800	9.7800	9.5300	9.5300	-4.317%	13	142	-65.373%
2026-02-06	10.0600	10.0600	9.9600	9.9600	-13.316%	6	129	-66.867%
2026-02-05	11.5200	11.5300	11.4900	11.4900	+7.083%	40	124	-71.279%
2026-02-04	10.0000	10.7300	10.0000	10.7300	+6.554%	2	84	-69.245%
2026-02-03	9.9200	10.8400	9.9200	10.0700	+7.701%	33	83	-67.229%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-8.958%	1	53	-64.706%
2026-01-30	10.4100	10.4100	10.2700	10.2700	+2.700%	21	53	-67.868%
2026-01-29	10.4800	10.7000	10.0000	10.0000	+3.413%	5	34	-67.000%
2026-01-28	9.6600	9.8000	9.6600	9.6700	+2.328%	3	34	-65.874%
2026-01-26	9.4300	9.4500	9.4300	9.4500	-1.460%	3	35	-65.079%
2026-01-23	9.6000	9.6000	9.5900	9.5900	-5.703%	4	32	-65.589%
2026-01-21	10.1700	10.1700	10.1700	10.1700	-11.795%	3	29	-67.552%
2026-01-20	11.5200	11.5400	11.5200	11.5300	+19.979%	4	27	-71.379%
2026-01-15	9.6100	9.6100	9.6100	9.6100	-5.969%	1	24	-65.661%
2026-01-14	10.2600	10.2600	10.2200	10.2200	+9.422%	4	25	-67.710%
2026-01-12	9.3400	9.3400	9.3400	9.3400	+0.322%	3	22	-64.668%
2026-01-09	9.3000	9.3700	9.3000	9.3100	-7.363%	4	21	-64.554%
2026-01-07	9.7500	10.0500	9.7200	10.0500	-0.199%	12	17	-67.164%
2026-01-05	10.0700	10.0700	10.0700	10.0700	-3.266%	1	17	-67.229%
2026-01-02	10.4100	10.4100	10.4100	10.4100	+1.959%	1	17	-68.300%
2025-12-31	10.2000	10.2100	10.2000	10.2100	+1.693%	11	5	-67.679%
2025-12-30	10.0000	10.0400	10.0000	10.0400	+0.905%	4	5	-67.131%
2025-12-29	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-66.834%

.dark-mode .WzY7yL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WzY7yL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P530SPY Dec 31 2026 530.00 Put (SPY261231P00530000)option OPRA

SPY20261231P530
SPY Dec 31 2026 530.00 Put (SPY261231P00530000)
option OPRA