Dark

SPY20261231P535
SPY Dec 31 2026 535.00 Put (SPY261231P00535000)
option OPRA

Inactive

Sep 2, 2026

1.49-5.696%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.5200	1.5200	1.4900	1.4900	-5.696%	3	15,104	0.000%
2026-08-31	1.5800	1.5800	1.5800	1.5800	+6.040%	2	15,104	-5.696%
2026-08-28	1.4900	1.4900	1.4900	1.4900	-2.614%	22	15,104	0.000%
2026-08-27	1.6000	1.6000	1.5000	1.5300	-13.068%	27	15,117	-2.614%
2026-08-25	1.7600	1.7600	1.7600	1.7600	-13.725%	1	15,113	-15.341%
2026-08-18	2.0400	2.0400	2.0400	2.0400	+10.870%	2	15,112	-26.961%
2026-08-17	1.8400	1.8400	1.8400	1.8400	-7.538%	1	15,110	-19.022%
2026-08-11	1.9900	1.9900	1.9900	1.9900	-0.500%	10	15,111	-25.126%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-9.091%	5	15,101	-25.500%
2026-08-04	2.2000	2.2000	2.2000	2.2000	-10.204%	20	15,096	-32.273%
2026-08-03	2.5400	2.5400	2.4500	2.4500	-18.060%	25	15,076	-39.184%
2026-07-31	3.0200	3.0200	2.9900	2.9900	-12.828%	5	15,100	-50.167%
2026-07-29	3.4400	3.4400	3.4300	3.4300	+13.201%	2	15,105	-56.560%
2026-07-28	3.0200	3.0300	3.0200	3.0300	-5.607%	2	15,105	-50.825%
2026-07-20	3.2100	3.2100	3.2100	3.2100	-5.865%	10	15,105	-53.583%
2026-07-17	3.6400	3.6400	3.3700	3.4100	+10.714%	38	15,095	-56.305%
2026-07-13	2.9800	3.0900	2.9800	3.0800	-27.358%	11	15,075	-51.623%
2026-06-25	3.9300	4.2400	3.9300	4.2400	-1.852%	2	15,064	-64.858%
2026-06-24	4.3200	4.3200	4.3200	4.3200	-5.263%	20	15,062	-65.509%
2026-06-23	4.7900	4.7900	4.5600	4.5600	+19.060%	30	15,082	-67.325%
2026-06-22	3.7600	3.8300	3.7600	3.8300	-6.357%	2	15,069	-61.097%
2026-06-17	4.0900	4.0900	4.0900	4.0900	-25.636%	1	15,070	-63.570%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-0.181%	10	15,070	-72.909%
2026-06-09	5.1400	5.5100	5.1400	5.5100	+4.952%	2	15,070	-72.958%
2026-06-05	4.3400	5.2500	4.3400	5.2500	+24.703%	3	15,070	-71.619%
2026-06-02	4.2100	4.2100	4.2100	4.2100	+1.446%	1	15,068	-64.608%
2026-05-29	4.1500	4.1500	4.1500	4.1500	-7.982%	4	15,068	-64.096%
2026-05-26	4.5000	4.5100	4.5000	4.5100	-8.889%	2	15,072	-66.962%
2026-05-22	4.9500	4.9500	4.9500	4.9500	-13.310%	1	15,070	-69.899%
2026-05-19	5.7100	5.7100	5.7100	5.7100	+1.062%	5	15,069	-73.905%
2026-05-18	5.4200	5.6500	5.4100	5.6500	-2.586%	7,503	15,069	-73.628%
2026-05-15	5.7100	5.8000	5.7100	5.8000	+6.618%	7,501	15,069	-74.310%
2026-05-14	5.6200	5.6200	5.4400	5.4400	-8.571%	12	450	-72.610%
2026-05-12	5.9500	5.9500	5.9500	5.9500	+2.586%	3	448	-74.958%
2026-05-08	5.8000	5.8000	5.8000	5.8000	-5.383%	2	448	-74.310%
2026-05-06	6.1300	6.1300	6.1300	6.1300	-10.641%	1	448	-75.693%
2026-05-04	6.8600	6.8600	6.8600	6.8600	+9.062%	14	448	-78.280%
2026-05-01	6.3200	6.3200	6.2900	6.2900	-4.262%	5	429	-76.312%
2026-04-30	6.5700	6.5700	6.5700	6.5700	-10.976%	1	429	-77.321%
2026-04-29	7.3800	7.3800	7.3800	7.3800	+0.545%	1	428	-79.810%
2026-04-28	7.3400	7.3400	7.3400	7.3400	+1.944%	6	428	-79.700%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-4.000%	1	422	-79.306%
2026-04-23	7.5000	7.5000	7.5000	7.5000	+1.351%	1	422	-80.133%
2026-04-22	7.4000	7.4000	7.4000	7.4000	-0.270%	1	422	-79.865%
2026-04-17	7.4300	7.4300	7.2200	7.4200	-7.481%	19	422	-79.919%
2026-04-16	8.1800	8.1800	8.0200	8.0200	-1.232%	3	418	-81.421%
2026-04-15	8.1200	8.1200	8.1200	8.1200	-1.096%	5	418	-81.650%
2026-04-14	8.2000	8.2100	8.2000	8.2100	-8.371%	2	418	-81.851%
2026-04-13	9.3000	9.3000	8.9600	8.9600	-3.135%	6	418	-83.371%
2026-04-09	9.2600	9.2600	9.2500	9.2500	-6.377%	6	419	-83.892%
2026-04-08	9.8800	9.8800	9.8800	9.8800	-23.707%	1	419	-84.919%
2026-04-07	13.3400	13.3400	12.9500	12.9500	-0.308%	3	419	-88.494%
2026-04-02	14.1100	14.1100	12.9900	12.9900	-2.404%	2	420	-88.530%
2026-04-01	13.5800	13.5800	13.3100	13.3100	-17.175%	2	420	-88.805%
2026-03-31	16.0700	16.0700	16.0700	16.0700	-10.821%	5	420	-90.728%
2026-03-27	17.1000	18.0200	17.1000	18.0200	+22.335%	6	424	-91.731%
2026-03-24	14.7300	14.7300	14.7300	14.7300	+11.676%	1	419	-89.885%
2026-03-23	13.1900	13.1900	13.1900	13.1900	-13.508%	2	419	-88.704%
2026-03-20	15.2500	15.2500	15.2500	15.2500	+21.708%	1	419	-90.230%
2026-03-16	12.6800	12.6800	12.5300	12.5300	+5.117%	80	418	-88.109%
2026-03-05	11.9200	11.9200	11.9200	11.9200	+11.610%	1	387	-87.500%
2026-03-04	10.6800	10.6800	10.6800	10.6800	+6.375%	1	386	-86.049%
2026-02-25	10.0400	10.0400	10.0400	10.0400	-7.465%	1	386	-85.159%
2026-02-24	10.8100	10.8500	10.8100	10.8500	-4.657%	2	386	-86.267%
2026-02-23	11.5100	11.5100	11.3800	11.3800	+2.154%	172	386	-86.907%
2026-02-17	11.5200	11.5200	11.1400	11.1400	+1.365%	164	214	-86.625%
2026-02-13	10.9900	10.9900	10.9900	10.9900	+5.369%	1	54	-86.442%
2026-02-12	10.1400	10.4300	10.1400	10.4300	+0.968%	2	54	-85.714%
2026-02-06	10.3300	10.3300	10.3300	10.3300	-9.703%	5	54	-85.576%
2026-02-05	11.4100	11.4400	11.4100	11.4400	+6.816%	2	50	-86.976%
2026-02-04	10.7100	10.7100	10.7100	10.7100	-2.813%	1	49	-86.088%
2026-02-03	11.0200	11.0200	11.0200	11.0200	+11.538%	1	49	-86.479%
2026-02-02	9.8800	9.8800	9.8800	9.8800	-8.772%	1	49	-84.919%
2026-01-29	10.8300	10.8300	10.8300	10.8300	+9.505%	1	49	-86.242%
2026-01-26	9.8900	9.8900	9.8900	9.8900	-3.981%	1	49	-84.934%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-0.387%	2	49	-85.534%
2026-01-21	11.2700	11.2700	10.3400	10.3400	-13.833%	2	47	-85.590%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+17.073%	13	45	-87.583%
2026-01-16	10.2500	10.2500	10.2500	10.2500	-0.966%	1	31	-85.463%
2026-01-15	10.3500	10.3500	10.3500	10.3500	-2.999%	4	31	-85.604%
2026-01-14	11.0200	11.0200	10.5300	10.6700	+3.092%	10	27	-86.036%
2026-01-13	10.0000	10.3500	9.9700	10.3500	+5.937%	12	19	-85.604%
2026-01-09	9.7300	9.7700	9.7300	9.7700	-7.129%	6	9	-84.749%
2026-01-06	10.3600	10.5200	10.3600	10.5200	-5.903%	2	3	-85.837%
2026-01-02	11.1800	11.1800	11.1800	11.1800	0.000%	1	1	-86.673%

.dark-mode .x8xkCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8xkCL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P535SPY Dec 31 2026 535.00 Put (SPY261231P00535000)option OPRA

SPY20261231P535
SPY Dec 31 2026 535.00 Put (SPY261231P00535000)
option OPRA