Dark

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

EOD

Sep 10, 2026

1.93+13.529%(+0.23)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8600	1.9300	1.8600	1.9300	+13.529%	45	2,103	0.000%
2026-09-09	1.7000	1.7000	1.7000	1.7000	+12.583%	4	2,145	+13.529%
2026-09-08	1.5300	1.5300	1.5100	1.5100	-0.658%	7	2,141	+27.815%
2026-09-03	1.6300	1.6300	1.5200	1.5200	-16.940%	10	2,143	+26.974%
2026-09-02	1.8300	1.8300	1.8300	1.8300	-3.175%	4	2,137	+5.464%
2026-09-01	1.8600	1.8900	1.8600	1.8900	+10.526%	2	2,139	+2.116%
2026-08-31	1.8100	1.8100	1.7100	1.7100	+1.183%	17	2,139	+12.865%
2026-08-28	1.6900	1.6900	1.6900	1.6900	-11.518%	1	2,140	+14.201%
2026-08-26	1.9100	1.9100	1.9100	1.9100	-7.282%	3	2,140	+1.047%
2026-08-24	2.0600	2.0600	2.0600	2.0600	-7.623%	1	2,143	-6.311%
2026-08-20	2.2000	2.2300	2.2000	2.2300	+5.189%	4	2,144	-13.453%
2026-08-19	2.1700	2.1700	2.1200	2.1200	-7.424%	5	2,144	-8.962%
2026-08-18	2.3000	2.3400	2.2700	2.2900	+4.091%	66	2,145	-15.721%
2026-08-17	2.1000	2.2000	2.1000	2.2000	+6.280%	6	2,088	-12.273%
2026-08-14	2.0900	2.0900	2.0700	2.0700	-1.429%	2	2,088	-6.763%
2026-08-13	2.0800	2.1400	2.0800	2.1000	-1.408%	11	2,087	-8.095%
2026-08-12	2.1500	2.1500	2.1300	2.1300	-8.974%	7	2,081	-9.390%
2026-08-07	2.3600	2.3600	2.3400	2.3400	-1.266%	5	2,074	-17.521%
2026-08-06	2.4200	2.4200	2.3700	2.3700	-4.435%	5	2,075	-18.565%
2026-08-05	2.4700	2.4800	2.4500	2.4800	+1.224%	6	2,074	-22.177%
2026-08-04	2.4500	2.4500	2.4500	2.4500	-11.232%	2	2,074	-21.224%
2026-08-03	2.9000	2.9000	2.7600	2.7600	-12.934%	13	2,074	-30.072%
2026-07-31	3.2400	3.2400	3.1700	3.1700	-8.646%	35	2,067	-39.117%
2026-07-30	3.6400	3.7700	3.4700	3.4700	-6.720%	59	2,085	-44.380%
2026-07-29	3.9800	3.9800	3.7200	3.7200	+6.590%	5	2,088	-48.118%
2026-07-28	3.4900	3.4900	3.4900	3.4900	-13.827%	5	2,087	-44.699%
2026-07-23	4.0500	4.0500	4.0500	4.0500	+15.057%	10	2,082	-52.346%
2026-07-22	3.4700	3.5200	3.4500	3.5200	0.000%	39	2,087	-45.170%
2026-07-21	3.5300	3.5300	3.5200	3.5200	-4.087%	70	2,054	-45.170%
2026-07-20	3.7200	3.7200	3.6700	3.6700	-10.488%	26	1,987	-47.411%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+19.534%	1	1,961	-52.927%
2026-07-16	3.2900	3.4300	3.2900	3.4300	+0.882%	340	1,961	-43.732%
2026-07-15	3.3300	3.4000	3.3300	3.4000	-1.734%	101	1,741	-43.235%
2026-07-14	3.4600	3.4600	3.4600	3.4600	-7.239%	100	1,741	-44.220%
2026-07-13	3.4300	3.7300	3.4300	3.7300	+7.493%	4	1,724	-48.257%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-2.528%	1	1,727	-44.380%
2026-07-09	3.5200	3.5600	3.5200	3.5600	-8.718%	3	1,727	-45.787%
2026-07-08	3.8400	4.1500	3.8400	3.9000	+3.175%	86	1,728	-50.513%
2026-07-07	3.7800	3.7800	3.7800	3.7800	+5.292%	1	1,735	-48.942%
2026-07-06	3.6600	3.6600	3.5900	3.5900	-8.883%	86	1,736	-46.240%
2026-07-02	3.7600	3.9400	3.7600	3.9400	+0.254%	2	1,736	-51.015%
2026-07-01	3.9300	3.9300	3.9300	3.9300	-1.008%	2	1,736	-50.891%
2026-06-30	3.9700	3.9700	3.9700	3.9700	-5.476%	2	1,736	-51.385%
2026-06-29	4.4500	4.6700	4.1800	4.2000	-11.950%	38	1,736	-54.048%
2026-06-26	4.7800	4.7900	4.7600	4.7700	+1.059%	44	1,759	-59.539%
2026-06-25	4.6100	4.7200	4.6100	4.7200	-10.436%	67	1,738	-59.110%
2026-06-24	4.7100	5.2700	4.7100	5.2700	+2.330%	7	1,804	-63.378%
2026-06-23	4.9700	5.1500	4.9400	5.1500	+13.187%	85	1,802	-62.524%
2026-06-22	4.2900	4.6300	4.2900	4.5500	0.000%	24	1,791	-57.582%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-11.992%	1	1,770	-57.582%
2026-06-17	4.4600	5.1700	4.4600	5.1700	+18.851%	11	1,770	-62.669%
2026-06-15	4.3500	4.3500	4.3500	4.3500	-16.667%	1	1,770	-55.632%
2026-06-12	5.2200	5.2200	5.2200	5.2200	-20.305%	1	1,770	-63.027%
2026-06-11	6.5500	6.5500	6.5500	6.5500	+0.306%	1	1,770	-70.534%
2026-06-10	6.5300	6.5300	6.5300	6.5300	+0.153%	2	1,769	-70.444%
2026-06-09	5.1500	6.5200	5.1500	6.5200	+21.190%	11	1,769	-70.399%
2026-06-08	5.1900	5.3900	5.1900	5.3800	-8.968%	41	1,758	-64.126%
2026-06-05	5.0600	6.0300	5.0600	5.9100	+28.200%	23	1,738	-67.343%
2026-06-04	4.7200	4.7200	4.6100	4.6100	-7.430%	52	1,743	-58.134%
2026-06-03	4.9200	4.9800	4.9200	4.9800	+4.842%	3	1,736	-61.245%
2026-06-02	4.7500	4.7500	4.7400	4.7500	+1.713%	19	1,737	-59.368%
2026-06-01	4.7700	4.7700	4.6700	4.6700	+1.082%	38	1,731	-58.672%
2026-05-29	4.7300	4.7300	4.6200	4.6200	-5.714%	73	1,721	-58.225%
2026-05-28	5.0000	5.0000	4.9000	4.9000	-5.039%	5	1,710	-60.612%
2026-05-27	5.2000	5.3000	5.1600	5.1600	-1.338%	93	1,710	-62.597%
2026-05-26	5.1600	5.3000	5.1600	5.2300	-2.607%	16	1,753	-63.098%
2026-05-22	5.5000	5.5200	5.3700	5.3700	-6.609%	8	1,746	-64.060%
2026-05-21	6.0100	6.0100	5.7500	5.7500	-11.265%	5	1,746	-66.435%
2026-05-19	6.4800	6.4800	6.4800	6.4800	+6.230%	1	1,746	-70.216%
2026-05-18	6.1600	6.1600	6.1000	6.1000	-4.836%	2	1,751	-68.361%
2026-05-15	6.7300	6.7300	6.3300	6.4100	+7.012%	35	1,751	-69.891%
2026-05-14	6.2300	6.2300	5.9900	5.9900	-5.371%	34	1,738	-67.780%
2026-05-13	6.4800	6.4800	6.3300	6.3300	-3.211%	10	1,738	-69.510%
2026-05-12	6.7900	6.8800	6.5400	6.5400	+1.711%	7	1,738	-70.489%
2026-05-11	6.5000	6.5000	6.4300	6.4300	-1.682%	13	1,738	-69.984%
2026-05-08	6.5200	6.5800	6.5200	6.5400	-3.682%	40	1,731	-70.489%
2026-05-07	6.7100	6.9100	6.7100	6.7900	-0.147%	6	1,725	-71.576%
2026-05-06	7.0500	7.0500	6.8000	6.8000	-7.609%	32	1,727	-71.618%
2026-05-05	7.2600	7.3700	7.2600	7.3600	-5.277%	6	1,733	-73.777%
2026-05-04	7.2600	7.8700	7.2600	7.7700	+5.285%	127	1,731	-75.161%
2026-05-01	7.1300	7.3800	7.0300	7.3800	-1.862%	18	1,605	-73.848%
2026-04-30	7.9000	8.0400	7.5000	7.5200	-10.795%	291	1,605	-74.335%
2026-04-29	8.0000	8.4300	8.0000	8.4300	+3.056%	47	1,615	-77.106%
2026-04-28	8.4500	8.4500	8.1800	8.1800	+0.122%	48	1,670	-76.406%
2026-04-27	8.2100	8.2100	8.0800	8.1700	-0.729%	22	1,640	-76.377%
2026-04-24	8.2000	8.2600	8.2000	8.2300	-7.735%	6	1,632	-76.549%
2026-04-23	8.7500	8.9200	8.7500	8.9200	+4.327%	3	1,630	-78.363%
2026-04-22	8.5200	8.5600	8.5200	8.5500	-2.730%	8	1,633	-77.427%
2026-04-21	8.5000	9.0000	8.5000	8.7900	+1.034%	13	1,624	-78.043%
2026-04-20	8.4000	8.8600	8.4000	8.7000	+3.571%	6	1,624	-77.816%
2026-04-17	8.5200	8.5200	8.2400	8.4000	-5.935%	33	1,619	-77.024%
2026-04-16	9.1500	9.4500	8.9300	8.9300	-2.404%	67	1,609	-78.387%
2026-04-15	9.2000	9.4300	9.1500	9.1500	-3.175%	177	1,612	-78.907%
2026-04-14	9.8100	9.8100	9.2500	9.4500	-5.216%	234	1,449	-79.577%
2026-04-13	10.8500	10.8500	9.9700	9.9700	-8.700%	12	1,425	-80.642%
2026-04-10	10.5000	11.0600	10.5000	10.9200	+2.632%	11	1,471	-82.326%
2026-04-09	11.4800	11.4800	10.6400	10.6400	-8.276%	39	1,464	-81.861%
2026-04-08	11.1700	11.7200	11.1500	11.6000	-20.000%	44	1,449	-83.362%
2026-04-07	15.5500	15.5500	14.5000	14.5000	+2.113%	5	1,454	-86.690%
2026-04-06	14.2000	14.3200	14.1300	14.2000	-4.377%	8	1,449	-86.408%
2026-04-02	17.1800	17.4500	14.8400	14.8500	-5.112%	36	1,436	-87.003%
2026-04-01	15.5000	15.6500	14.7700	15.6500	-4.105%	117	1,436	-87.668%
2026-03-31	18.5200	18.8500	16.3200	16.3200	-23.738%	143	1,425	-88.174%
2026-03-30	19.1500	21.4000	19.1500	21.4000	+2.294%	47	1,433	-90.981%
2026-03-27	19.8000	21.0600	19.7000	20.9200	+15.900%	233	1,409	-90.774%
2026-03-26	16.5200	18.0500	16.5000	18.0500	+14.241%	8	1,275	-89.307%
2026-03-25	15.3500	15.8000	15.3500	15.8000	-6.675%	3	1,271	-87.785%
2026-03-24	16.5800	16.9300	16.5800	16.9300	+3.993%	4	1,271	-88.600%
2026-03-23	15.5300	16.2800	14.9000	16.2800	-8.126%	17	1,270	-88.145%
2026-03-20	17.4100	18.8000	16.7800	17.7200	+5.476%	27	1,258	-89.108%
2026-03-19	17.9300	17.9300	16.8000	16.8000	+19.829%	10	1,241	-88.512%
2026-03-17	14.0200	14.0200	14.0200	14.0200	-5.014%	1	1,235	-86.234%
2026-03-16	14.8200	14.8200	14.4100	14.7600	-10.545%	54	1,234	-86.924%
2026-03-13	14.8100	16.5000	14.8100	16.5000	+9.635%	79	1,182	-88.303%
2026-03-12	15.4100	15.4100	15.0500	15.0500	+2.172%	101	1,115	-87.176%
2026-03-11	14.5800	14.7300	14.5800	14.7300	+1.586%	2	1,014	-86.897%
2026-03-10	14.1300	14.5000	13.3700	14.5000	+2.185%	27	1,013	-86.690%
2026-03-09	17.1500	17.3000	14.0700	14.1900	-10.867%	174	996	-86.399%
2026-03-06	15.6100	15.9200	14.6700	15.9200	+17.839%	20	893	-87.877%
2026-03-05	13.5100	13.5100	13.5100	13.5100	+3.923%	5	890	-85.714%
2026-03-03	15.0900	15.3200	13.0000	13.0000	+3.011%	26	885	-85.154%
2026-03-02	13.2700	13.2700	12.3700	12.6200	+8.233%	54	865	-84.707%
2026-02-26	11.6700	11.6700	11.6600	11.6600	-4.661%	10	817	-83.448%
2026-02-24	12.1300	12.2400	12.1300	12.2300	-4.825%	116	825	-84.219%
2026-02-23	13.0600	13.0600	12.8500	12.8500	+8.074%	11	712	-84.981%
2026-02-20	12.2800	12.2800	11.8900	11.8900	-9.098%	4	712	-83.768%
2026-02-19	12.6900	13.0800	12.6900	13.0800	+8.728%	21	709	-85.245%
2026-02-18	11.8700	12.0300	11.8700	12.0300	-4.220%	2	700	-83.957%
2026-02-17	14.0300	14.0300	12.5600	12.5600	-0.633%	17	698	-84.634%
2026-02-13	12.6400	12.6400	12.6400	12.6400	-3.878%	4	687	-84.731%
2026-02-12	13.0300	13.1500	13.0300	13.1500	+9.310%	5	687	-85.323%
2026-02-11	12.0300	12.0300	12.0300	12.0300	+3.618%	5	686	-83.957%
2026-02-10	11.2700	11.6100	11.2000	11.6100	+2.743%	5	686	-83.376%
2026-02-09	11.3700	11.3700	11.3000	11.3000	-13.542%	13	681	-82.920%
2026-02-06	13.0700	13.0700	13.0700	13.0700	-5.290%	2	674	-85.233%
2026-02-05	13.8000	13.8000	13.8000	13.8000	+7.226%	10	676	-86.014%
2026-02-04	12.8700	12.8700	12.8700	12.8700	+4.211%	2	666	-85.004%
2026-02-03	11.2200	12.3500	11.2200	12.3500	+8.715%	2	664	-84.372%
2026-02-02	11.3600	11.3600	11.3600	11.3600	-5.254%	2	663	-83.011%
2026-01-30	11.8000	11.9900	11.7900	11.9900	-6.547%	168	661	-83.903%
2026-01-29	12.0300	12.8300	12.0300	12.8300	+10.890%	54	671	-84.957%
2026-01-28	11.5400	11.8100	11.5400	11.5700	+2.028%	8	622	-83.319%
2026-01-27	11.1700	11.3400	11.1500	11.3400	-0.526%	272	616	-82.981%
2026-01-26	11.3000	11.4000	11.2000	11.4000	-0.956%	130	346	-83.070%
2026-01-23	11.6000	11.6000	11.4900	11.5100	-0.346%	63	333	-83.232%
2026-01-22	11.4200	11.5500	11.3800	11.5500	-4.703%	11	318	-83.290%
2026-01-21	12.9400	12.9700	11.9300	12.1200	-11.144%	20	317	-84.076%
2026-01-20	12.9800	13.7500	12.8900	13.6400	+18.300%	50	306	-85.850%
2026-01-16	11.5500	11.8000	11.5300	11.5300	+1.318%	14	260	-83.261%
2026-01-15	11.3800	11.3800	11.3800	11.3800	-9.105%	5	260	-83.040%
2026-01-14	12.4000	12.5200	12.3100	12.5200	+5.654%	84	255	-84.585%
2026-01-13	11.5700	11.8500	11.3100	11.8500	+6.565%	10	180	-83.713%
2026-01-12	11.5900	11.5900	11.1200	11.1200	-0.448%	22	176	-82.644%
2026-01-09	11.2300	11.2300	11.1000	11.1700	-5.738%	11	173	-82.722%
2026-01-07	11.7200	11.8500	11.7100	11.8500	+1.630%	3	167	-83.713%
2026-01-06	11.8700	11.8900	11.6600	11.6600	-3.636%	19	165	-83.448%
2026-01-05	12.0900	12.1100	11.9700	12.1000	-2.419%	20	143	-84.050%
2026-01-02	12.3100	12.8100	12.3100	12.4000	-0.879%	6	143	-84.435%
2025-12-31	12.2000	12.5800	12.2000	12.5100	+4.950%	131	12	-84.572%
2025-12-30	12.0200	12.0200	11.8900	11.9200	-3.089%	13	12	-83.809%
2025-12-29	12.1800	12.3000	12.1800	12.3000	0.000%	6	6	-84.309%

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