Dark

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

EOD

Sep 10, 2026

1.72+24.638%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7200	1.7200	1.7200	1.7200	+24.638%	1	636	0.000%
2026-09-04	1.3700	1.3800	1.3700	1.3800	-13.750%	50	596	+24.638%
2026-09-02	1.6000	1.6000	1.6000	1.6000	-0.621%	5	596	+7.500%
2026-09-01	1.6100	1.6100	1.6100	1.6100	+0.625%	5	594	+6.832%
2026-08-31	1.6300	1.6300	1.6000	1.6000	0.000%	8	591	+7.500%
2026-08-28	1.5600	1.6000	1.5600	1.6000	+1.266%	30	586	+7.500%
2026-08-27	1.6600	1.6600	1.5800	1.5800	-11.732%	97	556	+8.861%
2026-08-25	1.7900	1.7900	1.7900	1.7900	-5.789%	1	566	-3.911%
2026-08-24	1.9400	1.9400	1.9000	1.9000	-5.941%	58	567	-9.474%
2026-08-20	2.0200	2.0200	2.0200	2.0200	+3.061%	1	532	-14.851%
2026-08-19	1.9600	1.9600	1.9600	1.9600	+2.618%	1	533	-12.245%
2026-08-14	1.9100	1.9100	1.9100	1.9100	-1.546%	1	532	-9.948%
2026-08-13	1.9100	1.9400	1.9100	1.9400	-2.020%	24	532	-11.340%
2026-08-12	2.0200	2.0200	1.9800	1.9800	-5.263%	153	532	-13.131%
2026-08-10	2.0700	2.0900	2.0700	2.0900	-7.111%	2	405	-17.703%
2026-08-05	2.2000	2.2600	2.2000	2.2500	-5.858%	86	403	-23.556%
2026-08-04	2.3800	2.3900	2.3800	2.3900	-7.004%	66	457	-28.033%
2026-08-03	4.2400	4.2400	2.5700	2.5700	-13.468%	7	454	-33.074%
2026-07-31	2.9700	2.9700	2.9700	2.9700	-6.604%	1	452	-42.088%
2026-07-28	3.1800	3.1800	3.1800	3.1800	-13.821%	1	452	-45.912%
2026-07-23	3.6900	3.6900	3.6900	3.6900	+20.588%	1	452	-53.388%
2026-07-16	3.0600	3.0600	3.0600	3.0600	-3.165%	1	451	-43.791%
2026-07-14	3.1600	3.1600	3.1600	3.1600	-25.995%	7	451	-45.570%
2026-06-29	4.2700	4.2700	4.2700	4.2700	-0.234%	10	455	-59.719%
2026-06-26	4.3000	4.3000	4.2800	4.2800	+2.638%	4	455	-59.813%
2026-06-25	4.1700	4.1700	4.1700	4.1700	-7.539%	10	451	-58.753%
2026-06-24	4.5100	4.5100	4.5100	4.5100	-5.451%	1	441	-61.863%
2026-06-23	4.5900	4.8000	4.5900	4.7700	+16.912%	55	441	-63.941%
2026-06-22	4.0800	4.0800	4.0800	4.0800	-1.687%	1	426	-57.843%
2026-06-17	4.1500	4.1500	4.1500	4.1500	-11.890%	120	306	-58.554%
2026-06-12	4.7100	4.7100	4.7100	4.7100	-18.512%	10	306	-63.482%
2026-06-11	5.8200	5.8200	5.7800	5.7800	+31.663%	20	306	-70.242%
2026-06-02	4.3900	4.3900	4.3900	4.3900	0.000%	18	296	-60.820%
2026-06-01	4.3900	4.3900	4.3900	4.3900	-9.298%	1	280	-60.820%
2026-05-26	4.8300	4.8400	4.8000	4.8400	-3.200%	27	280	-64.463%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-15.825%	2	269	-65.600%
2026-05-19	5.9400	5.9400	5.9400	5.9400	-2.782%	5	271	-71.044%
2026-05-15	6.1100	6.1100	6.1100	6.1100	+9.302%	1	271	-71.849%
2026-05-14	5.6900	5.6900	5.5900	5.5900	-11.969%	4	270	-69.231%
2026-05-12	6.3500	6.3500	6.3500	6.3500	+6.902%	1	268	-72.913%
2026-05-11	5.9400	5.9400	5.9400	5.9400	-1.000%	1	268	-71.044%
2026-05-08	6.0800	6.0800	5.9800	6.0000	-3.382%	3	269	-71.333%
2026-05-07	6.1300	6.2100	6.1300	6.2100	-0.640%	2	270	-72.303%
2026-05-06	6.2800	6.2800	6.2500	6.2500	-13.674%	3	270	-72.480%
2026-05-04	6.8100	7.2400	6.6500	7.2400	-0.686%	15	269	-76.243%
2026-04-30	7.2900	7.2900	7.2900	7.2900	-11.206%	5	255	-76.406%
2026-04-21	8.1200	8.2100	8.1200	8.2100	+3.531%	27	260	-79.050%
2026-04-20	7.9300	7.9300	7.9300	7.9300	+3.660%	2	260	-78.310%
2026-04-17	7.8300	7.8300	7.5400	7.6500	-6.250%	8	262	-77.516%
2026-04-16	8.5100	8.5100	8.1600	8.1600	-1.687%	3	261	-78.922%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-4.378%	1	264	-79.277%
2026-04-14	8.6400	8.6800	8.4900	8.6800	-10.515%	44	264	-80.184%
2026-04-13	10.2000	10.2100	9.7000	9.7000	-2.513%	36	255	-82.268%
2026-04-10	9.6300	9.9500	9.6300	9.9500	+1.842%	20	254	-82.714%
2026-04-09	9.7700	9.7700	9.7700	9.7700	-6.952%	2	239	-82.395%
2026-04-08	10.2300	10.6300	10.2300	10.5000	-23.913%	17	237	-83.619%
2026-04-02	13.8000	13.8000	13.8000	13.8000	-2.748%	1	224	-87.536%
2026-04-01	14.1900	14.1900	14.1900	14.1900	-4.444%	1	224	-87.879%
2026-03-31	17.0000	17.1600	14.8500	14.8500	-17.500%	12	224	-88.418%
2026-03-30	18.2600	18.2900	18.0000	18.0000	-5.113%	3	233	-90.444%
2026-03-27	18.0500	18.9700	18.0500	18.9700	+14.692%	14	233	-90.933%
2026-03-26	16.4200	16.5400	16.4200	16.5400	+13.521%	2	233	-89.601%
2026-03-25	14.5700	14.5700	14.5700	14.5700	+1.181%	5	231	-88.195%
2026-03-23	13.8900	14.7800	13.7000	14.4000	-13.043%	16	231	-88.056%
2026-03-20	15.5600	16.5600	15.2600	16.5600	+13.658%	7	230	-89.614%
2026-03-19	14.5700	14.5700	14.5700	14.5700	-3.828%	26	233	-88.195%
2026-03-18	14.1400	15.1500	14.1400	15.1500	+18.637%	6	209	-88.647%
2026-03-17	12.7700	12.7700	12.7700	12.7700	-6.172%	5	210	-86.531%
2026-03-16	13.5000	13.6100	13.3100	13.6100	-8.902%	17	207	-87.362%
2026-03-13	14.8000	14.9400	14.8000	14.9400	+5.957%	6	199	-88.487%
2026-03-12	14.0200	14.1000	14.0200	14.1000	-0.283%	2	200	-87.801%
2026-03-09	15.1500	15.1500	14.1400	14.1400	+3.590%	8	200	-87.836%
2026-03-06	13.6500	13.6500	13.6500	13.6500	+21.984%	1	192	-87.399%
2026-03-04	11.1900	11.1900	11.1900	11.1900	-19.612%	1	191	-84.629%
2026-03-03	13.9200	13.9200	13.9200	13.9200	+19.897%	2	190	-87.644%
2026-03-02	11.6100	11.6100	11.6100	11.6100	+4.500%	40	190	-85.185%
2026-02-24	11.3600	11.3600	11.1100	11.1100	-6.481%	2	190	-84.518%
2026-02-23	11.8800	11.8800	11.8800	11.8800	-2.941%	96	191	-85.522%
2026-02-17	12.1300	12.2400	12.1300	12.2400	+0.410%	11	100	-85.948%
2026-02-13	12.1900	12.1900	12.1900	12.1900	+2.956%	1	89	-85.890%
2026-02-12	11.7700	11.8400	11.7700	11.8400	+12.977%	2	89	-85.473%
2026-02-10	10.4800	10.4800	10.4800	10.4800	-8.631%	2	88	-83.588%
2026-02-06	11.4700	11.4700	11.4700	11.4700	+2.686%	2	88	-85.004%
2026-02-04	11.1700	11.1700	11.1700	11.1700	+2.949%	1	86	-84.602%
2026-01-29	10.8500	10.8500	10.8500	10.8500	+1.782%	1	86	-84.147%
2026-01-23	10.5600	10.6600	10.5600	10.6600	+2.500%	18	86	-83.865%
2026-01-22	10.4000	10.4000	10.4000	10.4000	-5.967%	1	81	-83.462%
2026-01-21	11.0700	11.0700	11.0600	11.0600	-11.873%	3	80	-84.448%
2026-01-20	12.1400	12.6500	12.0000	12.5500	+12.860%	17	77	-86.295%
2026-01-14	11.2500	11.5600	11.1200	11.1200	+6.923%	51	61	-84.532%
2026-01-13	10.4000	10.4000	10.4000	10.4000	+2.362%	1	12	-83.462%
2026-01-12	10.2200	10.2200	10.1600	10.1600	-6.013%	5	11	-83.071%
2026-01-07	10.8100	10.8100	10.8100	10.8100	+1.217%	2	8	-84.089%
2026-01-06	10.6800	10.6800	10.6800	10.6800	-6.480%	1	8	-83.895%
2026-01-02	11.3000	11.4200	11.3000	11.4200	+5.157%	4	7	-84.939%
2025-12-30	10.8600	10.8600	10.8600	10.8600	-1.719%	1	4	-84.162%
2025-12-29	11.1900	11.1900	11.0500	11.0500	0.000%	3	3	-84.434%

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