Dark

SPY20261231P540
SPY Dec 31 2026 540.00 Put (SPY261231P00540000)
option OPRA

EOD

Jul 23, 2026

3.69+20.588%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6900	3.6900	3.6900	3.6900	+20.588%	1	452	0.000%
2026-07-16	3.0600	3.0600	3.0600	3.0600	-3.165%	1	451	+20.588%
2026-07-14	3.1600	3.1600	3.1600	3.1600	-25.995%	7	451	+16.772%
2026-06-29	4.2700	4.2700	4.2700	4.2700	-0.234%	10	455	-13.583%
2026-06-26	4.3000	4.3000	4.2800	4.2800	+2.638%	4	455	-13.785%
2026-06-25	4.1700	4.1700	4.1700	4.1700	-7.539%	10	451	-11.511%
2026-06-24	4.5100	4.5100	4.5100	4.5100	-5.451%	1	441	-18.182%
2026-06-23	4.5900	4.8000	4.5900	4.7700	+16.912%	55	441	-22.642%
2026-06-22	4.0800	4.0800	4.0800	4.0800	-1.687%	1	426	-9.559%
2026-06-17	4.1500	4.1500	4.1500	4.1500	-11.890%	120	306	-11.084%
2026-06-12	4.7100	4.7100	4.7100	4.7100	-18.512%	10	306	-21.656%
2026-06-11	5.8200	5.8200	5.7800	5.7800	+31.663%	20	306	-36.159%
2026-06-02	4.3900	4.3900	4.3900	4.3900	0.000%	18	296	-15.945%
2026-06-01	4.3900	4.3900	4.3900	4.3900	-9.298%	1	280	-15.945%
2026-05-26	4.8300	4.8400	4.8000	4.8400	-3.200%	27	280	-23.760%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-15.825%	2	269	-26.200%
2026-05-19	5.9400	5.9400	5.9400	5.9400	-2.782%	5	271	-37.879%
2026-05-15	6.1100	6.1100	6.1100	6.1100	+9.302%	1	271	-39.607%
2026-05-14	5.6900	5.6900	5.5900	5.5900	-11.969%	4	270	-33.989%
2026-05-12	6.3500	6.3500	6.3500	6.3500	+6.902%	1	268	-41.890%
2026-05-11	5.9400	5.9400	5.9400	5.9400	-1.000%	1	268	-37.879%
2026-05-08	6.0800	6.0800	5.9800	6.0000	-3.382%	3	269	-38.500%
2026-05-07	6.1300	6.2100	6.1300	6.2100	-0.640%	2	270	-40.580%
2026-05-06	6.2800	6.2800	6.2500	6.2500	-13.674%	3	270	-40.960%
2026-05-04	6.8100	7.2400	6.6500	7.2400	-0.686%	15	269	-49.033%
2026-04-30	7.2900	7.2900	7.2900	7.2900	-11.206%	5	255	-49.383%
2026-04-21	8.1200	8.2100	8.1200	8.2100	+3.531%	27	260	-55.055%
2026-04-20	7.9300	7.9300	7.9300	7.9300	+3.660%	2	260	-53.468%
2026-04-17	7.8300	7.8300	7.5400	7.6500	-6.250%	8	262	-51.765%
2026-04-16	8.5100	8.5100	8.1600	8.1600	-1.687%	3	261	-54.779%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-4.378%	1	264	-55.542%
2026-04-14	8.6400	8.6800	8.4900	8.6800	-10.515%	44	264	-57.488%
2026-04-13	10.2000	10.2100	9.7000	9.7000	-2.513%	36	255	-61.959%
2026-04-10	9.6300	9.9500	9.6300	9.9500	+1.842%	20	254	-62.915%
2026-04-09	9.7700	9.7700	9.7700	9.7700	-6.952%	2	239	-62.231%
2026-04-08	10.2300	10.6300	10.2300	10.5000	-23.913%	17	237	-64.857%
2026-04-02	13.8000	13.8000	13.8000	13.8000	-2.748%	1	224	-73.261%
2026-04-01	14.1900	14.1900	14.1900	14.1900	-4.444%	1	224	-73.996%
2026-03-31	17.0000	17.1600	14.8500	14.8500	-17.500%	12	224	-75.152%
2026-03-30	18.2600	18.2900	18.0000	18.0000	-5.113%	3	233	-79.500%
2026-03-27	18.0500	18.9700	18.0500	18.9700	+14.692%	14	233	-80.548%
2026-03-26	16.4200	16.5400	16.4200	16.5400	+13.521%	2	233	-77.690%
2026-03-25	14.5700	14.5700	14.5700	14.5700	+1.181%	5	231	-74.674%
2026-03-23	13.8900	14.7800	13.7000	14.4000	-13.043%	16	231	-74.375%
2026-03-20	15.5600	16.5600	15.2600	16.5600	+13.658%	7	230	-77.717%
2026-03-19	14.5700	14.5700	14.5700	14.5700	-3.828%	26	233	-74.674%
2026-03-18	14.1400	15.1500	14.1400	15.1500	+18.637%	6	209	-75.644%
2026-03-17	12.7700	12.7700	12.7700	12.7700	-6.172%	5	210	-71.104%
2026-03-16	13.5000	13.6100	13.3100	13.6100	-8.902%	17	207	-72.888%
2026-03-13	14.8000	14.9400	14.8000	14.9400	+5.957%	6	199	-75.301%
2026-03-12	14.0200	14.1000	14.0200	14.1000	-0.283%	2	200	-73.830%
2026-03-09	15.1500	15.1500	14.1400	14.1400	+3.590%	8	200	-73.904%
2026-03-06	13.6500	13.6500	13.6500	13.6500	+21.984%	1	192	-72.967%
2026-03-04	11.1900	11.1900	11.1900	11.1900	-19.612%	1	191	-67.024%
2026-03-03	13.9200	13.9200	13.9200	13.9200	+19.897%	2	190	-73.491%
2026-03-02	11.6100	11.6100	11.6100	11.6100	+4.500%	40	190	-68.217%
2026-02-24	11.3600	11.3600	11.1100	11.1100	-6.481%	2	190	-66.787%
2026-02-23	11.8800	11.8800	11.8800	11.8800	-2.941%	96	191	-68.939%
2026-02-17	12.1300	12.2400	12.1300	12.2400	+0.410%	11	100	-69.853%
2026-02-13	12.1900	12.1900	12.1900	12.1900	+2.956%	1	89	-69.729%
2026-02-12	11.7700	11.8400	11.7700	11.8400	+12.977%	2	89	-68.834%
2026-02-10	10.4800	10.4800	10.4800	10.4800	-8.631%	2	88	-64.790%
2026-02-06	11.4700	11.4700	11.4700	11.4700	+2.686%	2	88	-67.829%
2026-02-04	11.1700	11.1700	11.1700	11.1700	+2.949%	1	86	-66.965%
2026-01-29	10.8500	10.8500	10.8500	10.8500	+1.782%	1	86	-65.991%
2026-01-23	10.5600	10.6600	10.5600	10.6600	+2.500%	18	86	-65.385%
2026-01-22	10.4000	10.4000	10.4000	10.4000	-5.967%	1	81	-64.519%
2026-01-21	11.0700	11.0700	11.0600	11.0600	-11.873%	3	80	-66.637%
2026-01-20	12.1400	12.6500	12.0000	12.5500	+12.860%	17	77	-70.598%
2026-01-14	11.2500	11.5600	11.1200	11.1200	+6.923%	51	61	-66.817%
2026-01-13	10.4000	10.4000	10.4000	10.4000	+2.362%	1	12	-64.519%
2026-01-12	10.2200	10.2200	10.1600	10.1600	-6.013%	5	11	-63.681%
2026-01-07	10.8100	10.8100	10.8100	10.8100	+1.217%	2	8	-65.865%
2026-01-06	10.6800	10.6800	10.6800	10.6800	-6.480%	1	8	-65.449%
2026-01-02	11.3000	11.4200	11.3000	11.4200	+5.157%	4	7	-67.688%
2025-12-30	10.8600	10.8600	10.8600	10.8600	-1.719%	1	4	-66.022%
2025-12-29	11.1900	11.1900	11.0500	11.0500	0.000%	3	3	-66.606%

.dark-mode .Drjysg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Drjysg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P540SPY Dec 31 2026 540.00 Put (SPY261231P00540000)option OPRA

SPY20261231P540
SPY Dec 31 2026 540.00 Put (SPY261231P00540000)
option OPRA