Dark

SPY20261231P550
SPY Dec 31 2026 550.00 Put (SPY261231P00550000)
option OPRA

EOD

Jul 23, 2026

4.05+15.057%(+0.53)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0500	4.0500	4.0500	4.0500	+15.057%	10	2,082	0.000%
2026-07-22	3.4700	3.5200	3.4500	3.5200	0.000%	39	2,087	+15.057%
2026-07-21	3.5300	3.5300	3.5200	3.5200	-4.087%	70	2,054	+15.057%
2026-07-20	3.7200	3.7200	3.6700	3.6700	-10.488%	26	1,987	+10.354%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+19.534%	1	1,961	-1.220%
2026-07-16	3.2900	3.4300	3.2900	3.4300	+0.882%	340	1,961	+18.076%
2026-07-15	3.3300	3.4000	3.3300	3.4000	-1.734%	101	1,741	+19.118%
2026-07-14	3.4600	3.4600	3.4600	3.4600	-7.239%	100	1,741	+17.052%
2026-07-13	3.4300	3.7300	3.4300	3.7300	+7.493%	4	1,724	+8.579%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-2.528%	1	1,727	+16.715%
2026-07-09	3.5200	3.5600	3.5200	3.5600	-8.718%	3	1,727	+13.764%
2026-07-08	3.8400	4.1500	3.8400	3.9000	+3.175%	86	1,728	+3.846%
2026-07-07	3.7800	3.7800	3.7800	3.7800	+5.292%	1	1,735	+7.143%
2026-07-06	3.6600	3.6600	3.5900	3.5900	-8.883%	86	1,736	+12.813%
2026-07-02	3.7600	3.9400	3.7600	3.9400	+0.254%	2	1,736	+2.792%
2026-07-01	3.9300	3.9300	3.9300	3.9300	-1.008%	2	1,736	+3.053%
2026-06-30	3.9700	3.9700	3.9700	3.9700	-5.476%	2	1,736	+2.015%
2026-06-29	4.4500	4.6700	4.1800	4.2000	-11.950%	38	1,736	-3.571%
2026-06-26	4.7800	4.7900	4.7600	4.7700	+1.059%	44	1,759	-15.094%
2026-06-25	4.6100	4.7200	4.6100	4.7200	-10.436%	67	1,738	-14.195%
2026-06-24	4.7100	5.2700	4.7100	5.2700	+2.330%	7	1,804	-23.150%
2026-06-23	4.9700	5.1500	4.9400	5.1500	+13.187%	85	1,802	-21.359%
2026-06-22	4.2900	4.6300	4.2900	4.5500	0.000%	24	1,791	-10.989%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-11.992%	1	1,770	-10.989%
2026-06-17	4.4600	5.1700	4.4600	5.1700	+18.851%	11	1,770	-21.663%
2026-06-15	4.3500	4.3500	4.3500	4.3500	-16.667%	1	1,770	-6.897%
2026-06-12	5.2200	5.2200	5.2200	5.2200	-20.305%	1	1,770	-22.414%
2026-06-11	6.5500	6.5500	6.5500	6.5500	+0.306%	1	1,770	-38.168%
2026-06-10	6.5300	6.5300	6.5300	6.5300	+0.153%	2	1,769	-37.979%
2026-06-09	5.1500	6.5200	5.1500	6.5200	+21.190%	11	1,769	-37.883%
2026-06-08	5.1900	5.3900	5.1900	5.3800	-8.968%	41	1,758	-24.721%
2026-06-05	5.0600	6.0300	5.0600	5.9100	+28.200%	23	1,738	-31.472%
2026-06-04	4.7200	4.7200	4.6100	4.6100	-7.430%	52	1,743	-12.148%
2026-06-03	4.9200	4.9800	4.9200	4.9800	+4.842%	3	1,736	-18.675%
2026-06-02	4.7500	4.7500	4.7400	4.7500	+1.713%	19	1,737	-14.737%
2026-06-01	4.7700	4.7700	4.6700	4.6700	+1.082%	38	1,731	-13.276%
2026-05-29	4.7300	4.7300	4.6200	4.6200	-5.714%	73	1,721	-12.338%
2026-05-28	5.0000	5.0000	4.9000	4.9000	-5.039%	5	1,710	-17.347%
2026-05-27	5.2000	5.3000	5.1600	5.1600	-1.338%	93	1,710	-21.512%
2026-05-26	5.1600	5.3000	5.1600	5.2300	-2.607%	16	1,753	-22.562%
2026-05-22	5.5000	5.5200	5.3700	5.3700	-6.609%	8	1,746	-24.581%
2026-05-21	6.0100	6.0100	5.7500	5.7500	-11.265%	5	1,746	-29.565%
2026-05-19	6.4800	6.4800	6.4800	6.4800	+6.230%	1	1,746	-37.500%
2026-05-18	6.1600	6.1600	6.1000	6.1000	-4.836%	2	1,751	-33.607%
2026-05-15	6.7300	6.7300	6.3300	6.4100	+7.012%	35	1,751	-36.817%
2026-05-14	6.2300	6.2300	5.9900	5.9900	-5.371%	34	1,738	-32.387%
2026-05-13	6.4800	6.4800	6.3300	6.3300	-3.211%	10	1,738	-36.019%
2026-05-12	6.7900	6.8800	6.5400	6.5400	+1.711%	7	1,738	-38.073%
2026-05-11	6.5000	6.5000	6.4300	6.4300	-1.682%	13	1,738	-37.014%
2026-05-08	6.5200	6.5800	6.5200	6.5400	-3.682%	40	1,731	-38.073%
2026-05-07	6.7100	6.9100	6.7100	6.7900	-0.147%	6	1,725	-40.353%
2026-05-06	7.0500	7.0500	6.8000	6.8000	-7.609%	32	1,727	-40.441%
2026-05-05	7.2600	7.3700	7.2600	7.3600	-5.277%	6	1,733	-44.973%
2026-05-04	7.2600	7.8700	7.2600	7.7700	+5.285%	127	1,731	-47.876%
2026-05-01	7.1300	7.3800	7.0300	7.3800	-1.862%	18	1,605	-45.122%
2026-04-30	7.9000	8.0400	7.5000	7.5200	-10.795%	291	1,605	-46.144%
2026-04-29	8.0000	8.4300	8.0000	8.4300	+3.056%	47	1,615	-51.957%
2026-04-28	8.4500	8.4500	8.1800	8.1800	+0.122%	48	1,670	-50.489%
2026-04-27	8.2100	8.2100	8.0800	8.1700	-0.729%	22	1,640	-50.428%
2026-04-24	8.2000	8.2600	8.2000	8.2300	-7.735%	6	1,632	-50.790%
2026-04-23	8.7500	8.9200	8.7500	8.9200	+4.327%	3	1,630	-54.596%
2026-04-22	8.5200	8.5600	8.5200	8.5500	-2.730%	8	1,633	-52.632%
2026-04-21	8.5000	9.0000	8.5000	8.7900	+1.034%	13	1,624	-53.925%
2026-04-20	8.4000	8.8600	8.4000	8.7000	+3.571%	6	1,624	-53.448%
2026-04-17	8.5200	8.5200	8.2400	8.4000	-5.935%	33	1,619	-51.786%
2026-04-16	9.1500	9.4500	8.9300	8.9300	-2.404%	67	1,609	-54.647%
2026-04-15	9.2000	9.4300	9.1500	9.1500	-3.175%	177	1,612	-55.738%
2026-04-14	9.8100	9.8100	9.2500	9.4500	-5.216%	234	1,449	-57.143%
2026-04-13	10.8500	10.8500	9.9700	9.9700	-8.700%	12	1,425	-59.378%
2026-04-10	10.5000	11.0600	10.5000	10.9200	+2.632%	11	1,471	-62.912%
2026-04-09	11.4800	11.4800	10.6400	10.6400	-8.276%	39	1,464	-61.936%
2026-04-08	11.1700	11.7200	11.1500	11.6000	-20.000%	44	1,449	-65.086%
2026-04-07	15.5500	15.5500	14.5000	14.5000	+2.113%	5	1,454	-72.069%
2026-04-06	14.2000	14.3200	14.1300	14.2000	-4.377%	8	1,449	-71.479%
2026-04-02	17.1800	17.4500	14.8400	14.8500	-5.112%	36	1,436	-72.727%
2026-04-01	15.5000	15.6500	14.7700	15.6500	-4.105%	117	1,436	-74.121%
2026-03-31	18.5200	18.8500	16.3200	16.3200	-23.738%	143	1,425	-75.184%
2026-03-30	19.1500	21.4000	19.1500	21.4000	+2.294%	47	1,433	-81.075%
2026-03-27	19.8000	21.0600	19.7000	20.9200	+15.900%	233	1,409	-80.641%
2026-03-26	16.5200	18.0500	16.5000	18.0500	+14.241%	8	1,275	-77.562%
2026-03-25	15.3500	15.8000	15.3500	15.8000	-6.675%	3	1,271	-74.367%
2026-03-24	16.5800	16.9300	16.5800	16.9300	+3.993%	4	1,271	-76.078%
2026-03-23	15.5300	16.2800	14.9000	16.2800	-8.126%	17	1,270	-75.123%
2026-03-20	17.4100	18.8000	16.7800	17.7200	+5.476%	27	1,258	-77.144%
2026-03-19	17.9300	17.9300	16.8000	16.8000	+19.829%	10	1,241	-75.893%
2026-03-17	14.0200	14.0200	14.0200	14.0200	-5.014%	1	1,235	-71.113%
2026-03-16	14.8200	14.8200	14.4100	14.7600	-10.545%	54	1,234	-72.561%
2026-03-13	14.8100	16.5000	14.8100	16.5000	+9.635%	79	1,182	-75.455%
2026-03-12	15.4100	15.4100	15.0500	15.0500	+2.172%	101	1,115	-73.090%
2026-03-11	14.5800	14.7300	14.5800	14.7300	+1.586%	2	1,014	-72.505%
2026-03-10	14.1300	14.5000	13.3700	14.5000	+2.185%	27	1,013	-72.069%
2026-03-09	17.1500	17.3000	14.0700	14.1900	-10.867%	174	996	-71.459%
2026-03-06	15.6100	15.9200	14.6700	15.9200	+17.839%	20	893	-74.560%
2026-03-05	13.5100	13.5100	13.5100	13.5100	+3.923%	5	890	-70.022%
2026-03-03	15.0900	15.3200	13.0000	13.0000	+3.011%	26	885	-68.846%
2026-03-02	13.2700	13.2700	12.3700	12.6200	+8.233%	54	865	-67.908%
2026-02-26	11.6700	11.6700	11.6600	11.6600	-4.661%	10	817	-65.266%
2026-02-24	12.1300	12.2400	12.1300	12.2300	-4.825%	116	825	-66.885%
2026-02-23	13.0600	13.0600	12.8500	12.8500	+8.074%	11	712	-68.482%
2026-02-20	12.2800	12.2800	11.8900	11.8900	-9.098%	4	712	-65.938%
2026-02-19	12.6900	13.0800	12.6900	13.0800	+8.728%	21	709	-69.037%
2026-02-18	11.8700	12.0300	11.8700	12.0300	-4.220%	2	700	-66.334%
2026-02-17	14.0300	14.0300	12.5600	12.5600	-0.633%	17	698	-67.755%
2026-02-13	12.6400	12.6400	12.6400	12.6400	-3.878%	4	687	-67.959%
2026-02-12	13.0300	13.1500	13.0300	13.1500	+9.310%	5	687	-69.202%
2026-02-11	12.0300	12.0300	12.0300	12.0300	+3.618%	5	686	-66.334%
2026-02-10	11.2700	11.6100	11.2000	11.6100	+2.743%	5	686	-65.116%
2026-02-09	11.3700	11.3700	11.3000	11.3000	-13.542%	13	681	-64.159%
2026-02-06	13.0700	13.0700	13.0700	13.0700	-5.290%	2	674	-69.013%
2026-02-05	13.8000	13.8000	13.8000	13.8000	+7.226%	10	676	-70.652%
2026-02-04	12.8700	12.8700	12.8700	12.8700	+4.211%	2	666	-68.531%
2026-02-03	11.2200	12.3500	11.2200	12.3500	+8.715%	2	664	-67.206%
2026-02-02	11.3600	11.3600	11.3600	11.3600	-5.254%	2	663	-64.349%
2026-01-30	11.8000	11.9900	11.7900	11.9900	-6.547%	168	661	-66.222%
2026-01-29	12.0300	12.8300	12.0300	12.8300	+10.890%	54	671	-68.433%
2026-01-28	11.5400	11.8100	11.5400	11.5700	+2.028%	8	622	-64.996%
2026-01-27	11.1700	11.3400	11.1500	11.3400	-0.526%	272	616	-64.286%
2026-01-26	11.3000	11.4000	11.2000	11.4000	-0.956%	130	346	-64.474%
2026-01-23	11.6000	11.6000	11.4900	11.5100	-0.346%	63	333	-64.813%
2026-01-22	11.4200	11.5500	11.3800	11.5500	-4.703%	11	318	-64.935%
2026-01-21	12.9400	12.9700	11.9300	12.1200	-11.144%	20	317	-66.584%
2026-01-20	12.9800	13.7500	12.8900	13.6400	+18.300%	50	306	-70.308%
2026-01-16	11.5500	11.8000	11.5300	11.5300	+1.318%	14	260	-64.874%
2026-01-15	11.3800	11.3800	11.3800	11.3800	-9.105%	5	260	-64.411%
2026-01-14	12.4000	12.5200	12.3100	12.5200	+5.654%	84	255	-67.652%
2026-01-13	11.5700	11.8500	11.3100	11.8500	+6.565%	10	180	-65.823%
2026-01-12	11.5900	11.5900	11.1200	11.1200	-0.448%	22	176	-63.579%
2026-01-09	11.2300	11.2300	11.1000	11.1700	-5.738%	11	173	-63.742%
2026-01-07	11.7200	11.8500	11.7100	11.8500	+1.630%	3	167	-65.823%
2026-01-06	11.8700	11.8900	11.6600	11.6600	-3.636%	19	165	-65.266%
2026-01-05	12.0900	12.1100	11.9700	12.1000	-2.419%	20	143	-66.529%
2026-01-02	12.3100	12.8100	12.3100	12.4000	-0.879%	6	143	-67.339%
2025-12-31	12.2000	12.5800	12.2000	12.5100	+4.950%	131	12	-67.626%
2025-12-30	12.0200	12.0200	11.8900	11.9200	-3.089%	13	12	-66.023%
2025-12-29	12.1800	12.3000	12.1800	12.3000	0.000%	6	6	-67.073%

.dark-mode .RbSDPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RbSDPs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P550SPY Dec 31 2026 550.00 Put (SPY261231P00550000)option OPRA

SPY20261231P550
SPY Dec 31 2026 550.00 Put (SPY261231P00550000)
option OPRA