Dark

SPY20261231P560
SPY Dec 31 2026 560.00 Put (SPY261231P00560000)
option OPRA

EOD

Sep 8, 2026

1.68+1.818%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.6800	1.6800	1.6800	1.6800	+1.818%	1	825	0.000%
2026-09-04	1.6400	1.6500	1.6300	1.6500	-1.786%	8	824	+1.818%
2026-09-03	1.6800	1.6800	1.6800	1.6800	-11.579%	1	824	0.000%
2026-09-02	1.9000	1.9000	1.9000	1.9000	-5.473%	1	824	-11.579%
2026-09-01	2.0100	2.0100	2.0100	2.0100	+4.687%	1	824	-16.418%
2026-08-31	1.9200	1.9200	1.9200	1.9200	+1.053%	9	824	-12.500%
2026-08-28	1.9000	1.9000	1.9000	1.9000	+2.703%	1	816	-11.579%
2026-08-27	1.8500	1.8500	1.8500	1.8500	-18.502%	4	820	-9.189%
2026-08-24	2.3000	2.3000	2.2400	2.2700	-2.575%	3	816	-25.991%
2026-08-12	2.3300	2.3300	2.3300	2.3300	-6.048%	1	816	-27.897%
2026-08-11	2.4800	2.4800	2.4800	2.4800	-2.745%	250	817	-32.258%
2026-08-07	2.5500	2.5500	2.5500	2.5500	-6.934%	1	567	-34.118%
2026-08-04	2.6800	2.7400	2.6800	2.7400	-10.749%	7	568	-38.686%
2026-08-03	3.0700	3.0700	3.0700	3.0700	-21.080%	2	571	-45.277%
2026-07-30	4.1500	4.1500	3.8900	3.8900	-18.105%	51	574	-56.812%
2026-07-29	4.2700	4.7500	4.2700	4.7500	+6.742%	2	575	-64.632%
2026-07-23	4.4500	4.4500	4.4500	4.4500	+11.809%	10	575	-62.247%
2026-07-20	3.9800	3.9800	3.9800	3.9800	-11.161%	1	575	-57.789%
2026-07-08	4.5900	4.5900	4.4800	4.4800	+14.578%	20	575	-62.500%
2026-07-07	4.1200	4.1300	3.9100	3.9100	-1.263%	9	576	-57.033%
2026-07-06	3.9600	3.9600	3.9600	3.9600	-10.811%	1	579	-57.576%
2026-07-02	4.4400	4.4400	4.4400	4.4400	+4.471%	1	579	-62.162%
2026-07-01	4.4800	4.4800	4.2500	4.2500	+1.432%	2	579	-60.471%
2026-06-30	4.4300	4.4300	4.1900	4.1900	-12.890%	4	579	-59.905%
2026-06-29	5.0700	5.0700	4.8100	4.8100	-9.416%	30	581	-65.073%
2026-06-26	5.3100	5.3100	5.3100	5.3100	-7.168%	10	571	-68.362%
2026-06-24	5.7200	5.7200	5.7200	5.7200	+1.060%	1	571	-70.629%
2026-06-23	5.4200	5.6600	5.4000	5.6600	+2.536%	43	580	-70.318%
2026-06-17	4.9200	5.5200	4.9200	5.5200	+13.347%	2	566	-69.565%
2026-06-15	4.8700	4.8700	4.8700	4.8700	-14.261%	1	566	-65.503%
2026-06-12	5.7500	5.7500	5.6800	5.6800	-6.885%	11	566	-70.423%
2026-06-05	6.1000	6.1000	6.1000	6.1000	+12.546%	1	566	-72.459%
2026-06-03	5.4200	5.4200	5.4200	5.4200	+3.831%	1	565	-69.004%
2026-06-02	5.2200	5.2200	5.2200	5.2200	+1.754%	1	564	-67.816%
2026-06-01	5.1300	5.1300	5.1300	5.1300	+0.195%	1	564	-67.251%
2026-05-29	5.2400	5.2400	5.1200	5.1200	-14.667%	6	564	-67.188%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-5.956%	3	563	-72.000%
2026-05-21	6.3800	6.3800	6.3800	6.3800	-10.141%	1	566	-73.668%
2026-05-19	7.1000	7.1000	7.1000	7.1000	+2.601%	10	566	-76.338%
2026-05-18	6.8600	6.9200	6.8600	6.9200	+2.519%	11	586	-75.723%
2026-05-14	6.7900	6.7900	6.7500	6.7500	-4.255%	8	586	-75.111%
2026-05-13	7.0200	7.0500	7.0200	7.0500	-2.219%	6	586	-76.170%
2026-05-08	7.2100	7.2100	7.2100	7.2100	-3.351%	1	586	-76.699%
2026-05-06	7.6200	7.6200	7.4300	7.4600	-5.689%	36	586	-77.480%
2026-05-01	7.9900	7.9900	7.9100	7.9100	-2.945%	4	561	-78.761%
2026-04-30	8.9000	8.9000	8.1500	8.1500	-9.645%	26	561	-79.387%
2026-04-29	8.8600	9.0200	8.8600	9.0200	+1.348%	4	566	-81.375%
2026-04-24	9.1600	9.1600	8.9000	8.9000	-4.506%	3	563	-81.124%
2026-04-23	9.3200	9.3200	9.3200	9.3200	+0.866%	92	562	-81.974%
2026-04-22	9.2400	9.2400	9.2400	9.2400	-3.043%	10	546	-81.818%
2026-04-20	9.4200	9.5300	9.4200	9.5300	+4.610%	6	541	-82.371%
2026-04-17	9.1000	9.1100	9.1000	9.1100	-6.564%	3	535	-81.559%
2026-04-16	10.2000	10.2000	9.7500	9.7500	-1.615%	98	535	-82.769%
2026-04-15	10.1000	10.3200	9.9100	9.9100	-3.880%	62	485	-83.047%
2026-04-14	10.3000	10.3100	10.1900	10.3100	-9.956%	55	491	-83.705%
2026-04-13	11.4800	11.4800	11.4500	11.4500	-2.719%	3	489	-85.328%
2026-04-09	11.7800	11.7800	11.7700	11.7700	-8.830%	3	489	-85.726%
2026-04-08	12.6000	13.2000	12.6000	12.9100	-21.520%	3	491	-86.987%
2026-04-02	16.4500	16.4500	16.4500	16.4500	-3.235%	3	491	-89.787%
2026-04-01	17.1000	17.1000	17.0000	17.0000	-6.181%	2	491	-90.118%
2026-03-31	20.1000	20.1000	18.1200	18.1200	-16.227%	44	489	-90.728%
2026-03-30	22.0900	22.0900	21.6300	21.6300	+3.098%	3	490	-92.233%
2026-03-27	20.9800	20.9800	20.9800	20.9800	+6.013%	10	487	-91.992%
2026-03-26	19.7900	19.7900	19.7900	19.7900	+9.519%	2	477	-91.511%
2026-03-23	16.0600	18.0700	16.0600	18.0700	-11.854%	6	477	-90.703%
2026-03-20	19.1500	20.5000	19.1500	20.5000	+27.965%	4	481	-91.805%
2026-03-18	16.0200	16.0200	16.0200	16.0200	-6.969%	1	481	-89.513%
2026-03-12	17.2200	17.2200	17.2200	17.2200	+10.740%	42	480	-90.244%
2026-03-10	15.2000	15.5500	15.2000	15.5500	+1.303%	2	439	-89.196%
2026-03-09	15.6800	15.6800	15.3500	15.3500	-10.286%	51	438	-89.055%
2026-03-06	17.0200	17.1100	17.0200	17.1100	-1.098%	2	391	-90.181%
2026-03-03	16.6500	17.3000	16.6000	17.3000	+24.460%	3	390	-90.289%
2026-03-02	13.9000	13.9000	13.9000	13.9000	-0.714%	1	389	-87.914%
2026-02-27	14.1700	14.1700	13.9000	14.0000	+12.360%	9	388	-88.000%
2026-02-25	12.4600	12.4600	12.4600	12.4600	-6.104%	1	384	-86.517%
2026-02-24	13.2700	13.2700	13.2700	13.2700	-6.942%	1	384	-87.340%
2026-02-23	14.2600	14.2600	14.2600	14.2600	+9.272%	2	384	-88.219%
2026-02-20	13.0500	13.0500	13.0500	13.0500	-4.953%	1	382	-87.126%
2026-02-17	14.3300	14.3300	13.7300	13.7300	-4.917%	8	381	-87.764%
2026-02-13	14.4400	14.4400	14.4400	14.4400	+8.165%	5	369	-88.366%
2026-02-04	13.3500	13.3500	13.3500	13.3500	-1.621%	1	369	-87.416%
2026-02-03	13.2400	13.8400	13.2400	13.5700	+11.779%	5	369	-87.620%
2026-02-02	12.4900	12.4900	12.1400	12.1400	-0.655%	3	368	-86.161%
2026-01-27	12.2200	12.2200	12.2200	12.2200	-2.707%	1	370	-86.252%
2026-01-22	12.5600	12.5600	12.5600	12.5600	-4.704%	1	370	-86.624%
2026-01-21	13.8200	13.8200	13.1800	13.1800	-11.839%	2	369	-87.253%
2026-01-20	13.9600	14.9500	13.9600	14.9500	+10.741%	6	370	-88.763%
2026-01-14	13.5000	13.5000	13.5000	13.5000	+7.570%	1	367	-87.556%
2026-01-13	12.5500	12.5500	12.5500	12.5500	+2.199%	1	366	-86.614%
2026-01-09	12.7800	12.7800	12.2800	12.2800	-4.806%	2	366	-86.319%
2026-01-08	13.1000	13.1000	12.9000	12.9000	+0.703%	3	366	-86.977%
2026-01-07	12.7600	12.8100	12.7600	12.8100	+0.549%	2	363	-86.885%
2026-01-06	12.8400	12.8400	12.7400	12.7400	-8.147%	2	363	-86.813%
2026-01-02	13.9700	13.9700	13.8700	13.8700	+3.046%	3	361	-87.888%
2025-12-31	13.5500	13.5500	13.4600	13.4600	+3.618%	354	5	-87.519%
2025-12-30	12.9600	12.9900	12.9600	12.9900	+0.231%	2	5	-87.067%
2025-12-29	13.3000	13.3500	12.9600	12.9600	0.000%	3	3	-87.037%

.dark-mode .b6bXqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6bXqt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P560SPY Dec 31 2026 560.00 Put (SPY261231P00560000)option OPRA

SPY20261231P560
SPY Dec 31 2026 560.00 Put (SPY261231P00560000)
option OPRA