Dark

SPY20261231P555
SPY Dec 31 2026 555.00 Put (SPY261231P00555000)
option OPRA

EOD

Sep 10, 2026

1.99+11.798%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9900	1.9900	1.9900	1.9900	+11.798%	1	631	0.000%
2026-09-09	1.7800	1.7800	1.7800	1.7800	+10.559%	1	631	+11.798%
2026-09-08	1.6100	1.6100	1.6100	1.6100	+0.625%	2	632	+23.602%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-12.568%	5	631	+24.375%
2026-08-31	1.8300	1.8300	1.8300	1.8300	-5.670%	1	629	+8.743%
2026-08-27	1.9400	1.9400	1.9400	1.9400	-5.366%	2	628	+2.577%
2026-08-25	2.0500	2.0500	2.0500	2.0500	-6.393%	1	626	-2.927%
2026-08-19	2.1900	2.1900	2.1900	2.1900	+0.459%	42	626	-9.132%
2026-08-13	2.1800	2.1800	2.1800	2.1800	-6.034%	4	628	-8.716%
2026-08-12	2.3200	2.3200	2.3200	2.3200	-3.734%	7	628	-14.224%
2026-08-11	2.3700	2.4100	2.3700	2.4100	-1.230%	21	631	-17.427%
2026-08-07	2.4400	2.4400	2.4400	2.4400	-14.983%	20	652	-18.443%
2026-08-03	2.9100	2.9100	2.8700	2.8700	-13.814%	26	633	-30.662%
2026-07-31	3.6000	3.7300	3.3300	3.3300	-6.197%	128	645	-40.240%
2026-07-30	3.7800	3.7800	3.5500	3.5500	-5.585%	23	563	-43.944%
2026-07-29	3.7600	3.7600	3.7600	3.7600	-12.558%	22	570	-47.074%
2026-07-23	4.3000	4.3000	4.3000	4.3000	+14.973%	18	561	-53.721%
2026-07-21	3.7400	3.7400	3.7400	3.7400	-11.584%	13	569	-46.791%
2026-07-17	4.3000	4.3000	4.2300	4.2300	+15.574%	19	569	-52.955%
2026-07-13	3.5300	3.6700	3.5300	3.6600	+1.950%	9	552	-45.628%
2026-07-10	3.6000	3.6200	3.5900	3.5900	-2.973%	5	544	-44.568%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-7.500%	2	543	-46.216%
2026-07-08	4.2500	4.4000	4.0000	4.0000	+4.712%	16	541	-50.250%
2026-07-07	3.8200	3.8200	3.8200	3.8200	+3.804%	2	552	-47.906%
2026-07-06	3.8300	3.8300	3.6800	3.6800	-6.361%	18	550	-45.924%
2026-07-01	3.9300	3.9300	3.9300	3.9300	-4.146%	1	562	-49.364%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-11.063%	4	562	-51.463%
2026-06-29	4.6100	4.6100	4.6100	4.6100	-7.243%	10	562	-56.833%
2026-06-25	4.9700	4.9700	4.9700	4.9700	-5.153%	5	552	-59.960%
2026-06-23	5.2400	5.2400	5.2400	5.2400	+7.377%	3	550	-62.023%
2026-06-22	4.8800	4.8800	4.8800	4.8800	-13.933%	3	550	-59.221%
2026-06-12	5.6000	5.6700	5.6000	5.6700	-2.744%	17	545	-64.903%
2026-06-11	5.8200	5.8300	5.8200	5.8300	-12.594%	6	545	-65.866%
2026-06-10	6.6700	6.6700	6.6700	6.6700	+20.180%	2	545	-70.165%
2026-06-08	5.5500	5.5500	5.5500	5.5500	-13.009%	1	545	-64.144%
2026-06-05	6.3800	6.3800	6.3800	6.3800	+27.856%	2	546	-68.809%
2026-06-01	4.9900	4.9900	4.9900	4.9900	+1.629%	8	550	-60.120%
2026-05-29	4.9600	4.9600	4.9100	4.9100	-3.725%	5	554	-59.470%
2026-05-28	5.1500	5.1500	5.1000	5.1000	-7.441%	7	554	-60.980%
2026-05-26	5.5400	5.5400	5.5100	5.5100	-18.128%	2	557	-63.884%
2026-05-19	6.7400	6.7900	6.7300	6.7300	+1.355%	54	557	-70.431%
2026-05-15	6.6400	6.6400	6.6400	6.6400	+4.239%	15	557	-70.030%
2026-05-14	6.5600	6.5600	6.3700	6.3700	-9.388%	9	572	-68.760%
2026-05-12	7.0300	7.0300	7.0300	7.0300	+2.478%	3	562	-71.693%
2026-05-08	6.8600	6.8600	6.8600	6.8600	-4.722%	2	562	-70.991%
2026-05-07	6.9400	7.2000	6.9400	7.2000	+0.559%	3	560	-72.361%
2026-05-06	7.1600	7.1600	7.1600	7.1600	-6.649%	14	560	-72.207%
2026-05-01	7.6500	7.7200	7.3600	7.6700	-5.192%	7	562	-74.055%
2026-04-30	8.1300	8.1300	8.0900	8.0900	-5.711%	2	562	-75.402%
2026-04-29	8.6900	8.6900	8.5800	8.5800	-5.818%	81	562	-76.807%
2026-04-23	9.1300	9.1300	9.1100	9.1100	+2.016%	2	562	-78.156%
2026-04-22	8.9300	8.9300	8.9300	8.9300	+2.880%	10	562	-77.716%
2026-04-17	9.0200	9.0200	8.5500	8.6800	-8.148%	36	552	-77.074%
2026-04-16	9.7000	9.7000	9.4500	9.4500	-0.526%	102	523	-78.942%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-3.259%	2	426	-79.053%
2026-04-14	9.9300	9.9300	9.8200	9.8200	-6.029%	153	424	-79.735%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-7.930%	1	274	-80.957%
2026-04-09	11.3500	11.3500	11.3500	11.3500	-29.459%	1	274	-82.467%
2026-04-01	16.0300	16.0900	16.0300	16.0900	-6.779%	5	273	-87.632%
2026-03-31	17.2600	17.2600	17.2600	17.2600	0.000%	1	269	-88.470%
2026-03-23	16.2800	17.2600	16.2800	17.2600	-6.954%	6	269	-88.470%
2026-03-20	17.4500	18.5500	17.4500	18.5500	+19.677%	2	271	-89.272%
2026-03-16	15.4900	15.5000	15.4900	15.5000	+2.922%	9	270	-87.161%
2026-03-03	15.0500	15.0600	15.0500	15.0600	+15.668%	2	268	-86.786%
2026-02-27	13.0200	13.0200	13.0200	13.0200	+8.319%	1	268	-84.716%
2026-02-26	12.0400	12.0400	12.0200	12.0200	-5.205%	2	267	-83.444%
2026-02-24	12.6800	12.6800	12.6800	12.6800	-3.574%	2	265	-84.306%
2026-02-17	13.7200	13.7200	13.1500	13.1500	-4.779%	3	266	-84.867%
2026-02-13	13.8100	13.8100	13.8100	13.8100	+3.214%	5	260	-85.590%
2026-02-12	13.3800	13.3800	13.3800	13.3800	+12.060%	1	260	-85.127%
2026-02-10	11.9400	11.9400	11.9400	11.9400	-2.927%	40	260	-83.333%
2026-02-09	12.3000	12.3000	12.3000	12.3000	-6.889%	1	220	-83.821%
2026-02-06	13.2100	13.2100	13.2100	13.2100	-10.014%	1	220	-84.936%
2026-02-05	14.6800	14.6800	14.6800	14.6800	+25.470%	1	220	-86.444%
2026-02-02	11.7000	11.7000	11.7000	11.7000	-4.878%	36	220	-82.991%
2026-01-30	12.4100	12.4100	12.0900	12.3000	-8.277%	173	184	-83.821%
2026-01-29	13.4100	13.4100	13.4100	13.4100	-0.740%	1	11	-85.160%
2026-01-21	13.5100	13.5100	13.5100	13.5100	-6.050%	1	10	-85.270%
2026-01-20	14.3800	14.3800	14.3800	14.3800	+19.435%	1	10	-86.161%
2026-01-16	11.9900	12.0400	11.9900	12.0400	+2.818%	3	6	-83.472%
2026-01-13	11.7100	11.7100	11.7100	11.7100	-1.597%	1	6	-83.006%
2026-01-09	12.0900	12.0900	11.9000	11.9000	-4.952%	2	6	-83.277%
2026-01-08	12.6900	12.6900	12.5200	12.5200	+3.728%	2	5	-84.105%
2026-01-07	12.0700	12.0700	12.0700	12.0700	-6.795%	1	3	-83.513%
2026-01-02	12.9500	12.9500	12.9500	12.9500	0.000%	2	2	-84.633%

.dark-mode .Ltr92Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ltr92Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P555SPY Dec 31 2026 555.00 Put (SPY261231P00555000)option OPRA

SPY20261231P555
SPY Dec 31 2026 555.00 Put (SPY261231P00555000)
option OPRA