Dark

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

EOD

Sep 10, 2026

1.54+21.260%(+0.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6000	1.6000	1.5300	1.5400	+21.260%	6	802	0.000%
2026-09-08	1.2700	1.2700	1.2700	1.2700	-13.605%	10	805	+21.260%
2026-08-27	1.4700	1.4700	1.4700	1.4700	-8.696%	20	795	+4.762%
2026-08-26	1.6100	1.6100	1.6100	1.6100	-2.424%	8	775	-4.348%
2026-08-25	1.6500	1.6500	1.6500	1.6500	-8.333%	2	770	-6.667%
2026-08-12	1.7900	1.8000	1.7900	1.8000	-4.255%	3	771	-14.444%
2026-08-10	1.9300	1.9300	1.8800	1.8800	-6.000%	4	770	-18.085%
2026-08-06	2.0000	2.0000	2.0000	2.0000	-0.990%	1	770	-23.000%
2026-08-05	2.0300	2.0300	2.0200	2.0200	-14.768%	4	770	-23.762%
2026-08-03	2.4300	2.4300	2.3600	2.3700	-22.039%	3	768	-35.021%
2026-07-30	3.0400	3.0400	3.0400	3.0400	-7.879%	1	765	-49.342%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-4.624%	1	765	-53.333%
2026-07-23	3.4600	3.4600	3.4600	3.4600	+12.338%	1	764	-55.491%
2026-07-20	3.0800	3.0800	3.0800	3.0800	-0.645%	5	763	-50.000%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-3.125%	9	758	-50.323%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-0.621%	1	750	-51.875%
2026-07-01	3.2200	3.2200	3.2200	3.2200	-19.900%	5	750	-52.174%
2026-06-25	4.0200	4.0200	4.0200	4.0200	+1.005%	1	752	-61.692%
2026-06-24	3.9800	3.9800	3.9800	3.9800	-6.573%	1	751	-61.307%
2026-06-17	4.2500	4.2600	4.2500	4.2600	-19.318%	2	752	-63.850%
2026-06-11	5.3800	5.3800	5.2800	5.2800	+2.326%	20	752	-70.833%
2026-06-10	5.1600	5.1600	5.1600	5.1600	+16.216%	1	742	-70.155%
2026-06-08	4.4000	4.4400	4.4000	4.4400	-5.128%	2	742	-65.315%
2026-06-05	4.3600	4.6800	4.3600	4.6800	+19.388%	11	742	-67.094%
2026-06-04	3.9200	3.9200	3.9200	3.9200	-7.329%	2	751	-60.714%
2026-06-03	4.2100	4.2300	4.2100	4.2300	+4.703%	2	751	-63.593%
2026-06-02	4.0400	4.0400	4.0400	4.0400	-0.247%	1	751	-61.881%
2026-06-01	4.0500	4.0500	4.0500	4.0500	-19.000%	2	751	-61.975%
2026-05-21	5.1000	5.1000	5.0000	5.0000	-1.961%	2	750	-69.200%
2026-05-14	5.2000	5.2000	5.1000	5.1000	-4.851%	3	750	-69.804%
2026-05-13	5.4000	5.4000	5.3600	5.3600	-2.011%	13	749	-71.269%
2026-05-11	5.4400	5.4700	5.4400	5.4700	-7.131%	5	749	-71.846%
2026-05-06	5.8900	5.8900	5.8900	5.8900	-3.601%	1	755	-73.854%
2026-05-01	6.1100	6.1100	6.1100	6.1100	-7.143%	1	755	-74.795%
2026-04-30	6.5800	6.5800	6.5800	6.5800	-6.134%	10	755	-76.596%
2026-04-29	7.0100	7.0100	7.0100	7.0100	-0.989%	1	750	-78.031%
2026-04-28	7.0300	7.0800	7.0300	7.0800	-1.255%	2	750	-78.249%
2026-04-23	7.1700	7.1700	7.1700	7.1700	-4.527%	1	750	-78.522%
2026-04-21	7.5700	7.5700	7.5100	7.5100	+3.444%	14	750	-79.494%
2026-04-20	7.2600	7.2600	7.2600	7.2600	-5.222%	12	750	-78.788%
2026-04-16	7.6600	7.6600	7.6600	7.6600	-2.296%	4	738	-79.896%
2026-04-14	7.9600	7.9600	7.8200	7.8400	-13.941%	17	738	-80.357%
2026-04-10	8.7100	9.1100	8.7100	9.1100	+2.475%	369	736	-83.095%
2026-04-09	9.0700	9.0700	8.8800	8.8900	-6.322%	282	459	-82.677%
2026-04-08	9.4000	9.4900	9.4000	9.4900	-28.593%	6	361	-83.772%
2026-04-02	13.4400	13.4400	13.2900	13.2900	-5.071%	2	362	-88.412%
2026-03-31	15.4000	15.4000	14.0000	14.0000	-20.000%	3	362	-89.000%
2026-03-27	16.1400	17.5000	16.1400	17.5000	+20.773%	10	360	-91.200%
2026-03-26	14.4900	14.4900	14.4900	14.4900	+8.458%	1	366	-89.372%
2026-03-25	13.3600	13.3600	13.3600	13.3600	-2.482%	1	366	-88.473%
2026-03-24	13.7000	13.7000	13.7000	13.7000	+4.500%	1	365	-88.759%
2026-03-23	12.4800	13.1100	12.4800	13.1100	-16.444%	2	365	-88.253%
2026-03-20	15.1000	15.6900	15.1000	15.6900	+4.045%	15	364	-90.185%
2026-03-19	15.0800	15.0800	15.0800	15.0800	+23.505%	1	349	-89.788%
2026-03-16	12.2100	12.2100	12.2100	12.2100	-10.615%	1	348	-87.387%
2026-03-13	13.3600	13.6600	13.3600	13.6600	+13.739%	4	348	-88.726%
2026-03-10	12.0100	12.0100	12.0100	12.0100	-17.287%	5	351	-87.177%
2026-03-09	14.3500	14.5200	14.3500	14.5200	+41.520%	2	346	-89.394%
2026-03-04	10.2600	10.2600	10.2600	10.2600	-23.661%	2	345	-84.990%
2026-03-03	12.1600	13.4400	12.1600	13.4400	+26.197%	5	346	-88.542%
2026-03-02	11.0000	11.0000	10.6500	10.6500	+1.044%	16	343	-85.540%
2026-02-27	10.9400	10.9600	10.5400	10.5400	+3.333%	16	335	-85.389%
2026-02-26	10.5400	10.5400	10.2000	10.2000	+2.616%	14	335	-84.902%
2026-02-25	9.9400	9.9400	9.9400	9.9400	-3.495%	5	332	-84.507%
2026-02-24	10.3600	10.3600	10.3000	10.3000	-4.007%	8	332	-85.049%
2026-02-23	10.7300	10.7300	10.7300	10.7300	+6.554%	7	332	-85.648%
2026-02-20	10.0700	10.0700	10.0700	10.0700	-4.459%	3	325	-84.707%
2026-02-18	10.5400	10.5400	10.5400	10.5400	+0.381%	45	322	-85.389%
2026-02-17	11.6000	11.6000	10.5000	10.5000	-3.137%	215	322	-85.333%
2026-02-12	10.7900	10.8400	10.7900	10.8400	+12.215%	17	143	-85.793%
2026-02-10	9.6600	9.6600	9.6600	9.6600	+1.364%	5	142	-84.058%
2026-02-09	9.7800	9.7800	9.5300	9.5300	-4.317%	13	142	-83.841%
2026-02-06	10.0600	10.0600	9.9600	9.9600	-13.316%	6	129	-84.538%
2026-02-05	11.5200	11.5300	11.4900	11.4900	+7.083%	40	124	-86.597%
2026-02-04	10.0000	10.7300	10.0000	10.7300	+6.554%	2	84	-85.648%
2026-02-03	9.9200	10.8400	9.9200	10.0700	+7.701%	33	83	-84.707%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-8.958%	1	53	-83.529%
2026-01-30	10.4100	10.4100	10.2700	10.2700	+2.700%	21	53	-85.005%
2026-01-29	10.4800	10.7000	10.0000	10.0000	+3.413%	5	34	-84.600%
2026-01-28	9.6600	9.8000	9.6600	9.6700	+2.328%	3	34	-84.074%
2026-01-26	9.4300	9.4500	9.4300	9.4500	-1.460%	3	35	-83.704%
2026-01-23	9.6000	9.6000	9.5900	9.5900	-5.703%	4	32	-83.942%
2026-01-21	10.1700	10.1700	10.1700	10.1700	-11.795%	3	29	-84.857%
2026-01-20	11.5200	11.5400	11.5200	11.5300	+19.979%	4	27	-86.644%
2026-01-15	9.6100	9.6100	9.6100	9.6100	-5.969%	1	24	-83.975%
2026-01-14	10.2600	10.2600	10.2200	10.2200	+9.422%	4	25	-84.932%
2026-01-12	9.3400	9.3400	9.3400	9.3400	+0.322%	3	22	-83.512%
2026-01-09	9.3000	9.3700	9.3000	9.3100	-7.363%	4	21	-83.459%
2026-01-07	9.7500	10.0500	9.7200	10.0500	-0.199%	12	17	-84.677%
2026-01-05	10.0700	10.0700	10.0700	10.0700	-3.266%	1	17	-84.707%
2026-01-02	10.4100	10.4100	10.4100	10.4100	+1.959%	1	17	-85.207%
2025-12-31	10.2000	10.2100	10.2000	10.2100	+1.693%	11	5	-84.917%
2025-12-30	10.0000	10.0400	10.0000	10.0400	+0.905%	4	5	-84.661%
2025-12-29	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-84.523%

.dark-mode .n2Q9QM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2Q9QM{ 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