Dark

SPY20261231P570
SPY Dec 31 2026 570.00 Put (SPY261231P00570000)
option OPRA

EOD

Sep 10, 2026

2.34+25.806%(+0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3400	2.3400	2.3400	2.3400	+25.806%	1	486	0.000%
2026-09-08	1.8400	1.8600	1.8300	1.8600	+3.333%	277	485	+25.806%
2026-09-03	1.8900	1.8900	1.8000	1.8000	-18.552%	15	724	+30.000%
2026-09-02	2.2100	2.2100	2.2100	2.2100	+2.315%	1	718	+5.882%
2026-09-01	2.1600	2.1600	2.1600	2.1600	+5.366%	1	717	+8.333%
2026-08-31	2.1000	2.1000	2.0500	2.0500	+0.490%	4	718	+14.146%
2026-08-27	2.0200	2.0400	2.0200	2.0400	-14.644%	56	715	+14.706%
2026-08-25	2.3900	2.3900	2.3900	2.3900	-4.781%	1	716	-2.092%
2026-08-21	2.5100	2.5100	2.5100	2.5100	-3.831%	1	716	-6.773%
2026-08-20	2.6500	2.6500	2.6100	2.6100	+3.162%	2	716	-10.345%
2026-08-19	2.5500	2.5500	2.5300	2.5300	-6.985%	12	715	-7.510%
2026-08-18	2.7200	2.7200	2.7200	2.7200	-1.091%	1	715	-13.971%
2026-08-11	2.7500	2.7500	2.7500	2.7500	-0.722%	1	715	-14.909%
2026-08-07	2.7700	2.7700	2.7700	2.7700	-5.137%	3	716	-15.523%
2026-08-06	2.9100	2.9200	2.9100	2.9200	0.000%	2	713	-19.863%
2026-08-05	2.9200	2.9200	2.9200	2.9200	-2.341%	5	711	-19.863%
2026-08-04	3.1000	3.1000	2.9900	2.9900	-18.750%	302	711	-21.739%
2026-07-31	3.9700	4.1800	3.6800	3.6800	-10.462%	30	781	-36.413%
2026-07-30	4.1100	4.1100	4.1100	4.1100	-17.137%	5	783	-43.066%
2026-07-23	4.8200	4.9600	4.8200	4.9600	+19.231%	35	778	-52.823%
2026-07-22	4.1600	4.1600	4.1600	4.1600	-16.129%	1	753	-43.750%
2026-07-17	4.9600	4.9600	4.9600	4.9600	+20.388%	50	754	-52.823%
2026-07-16	4.1200	4.1200	4.1200	4.1200	+3.518%	2	704	-43.204%
2026-07-15	3.9800	3.9800	3.9800	3.9800	-8.716%	2	704	-41.206%
2026-07-13	4.3600	4.3600	4.3600	4.3600	+8.728%	1	704	-46.330%
2026-07-10	4.0100	4.0100	4.0100	4.0100	-17.659%	1	705	-41.646%
2026-07-08	5.0000	5.0000	4.8700	4.8700	+7.982%	20	704	-51.951%
2026-07-07	4.5400	4.5400	4.5100	4.5100	-5.846%	2	706	-48.115%
2026-07-02	4.5000	4.7900	4.5000	4.7900	+2.790%	4	705	-51.148%
2026-07-01	4.5000	4.6600	4.5000	4.6600	+1.747%	2	705	-49.785%
2026-06-30	4.7400	4.7400	4.5800	4.5800	-13.093%	4	706	-48.908%
2026-06-29	5.5400	5.5400	5.2700	5.2700	-12.604%	30	704	-55.598%
2026-06-23	6.3500	6.3500	6.0300	6.0300	+10.036%	22	690	-61.194%
2026-06-22	5.4800	5.4800	5.4800	5.4800	+6.202%	20	698	-57.299%
2026-06-16	5.1600	5.1600	5.1600	5.1600	-0.578%	7	698	-54.651%
2026-06-15	5.2000	5.2000	5.1900	5.1900	-32.245%	31	676	-54.913%
2026-06-11	7.6600	7.6600	7.6600	7.6600	-0.519%	1	676	-69.452%
2026-06-10	7.4300	7.7000	7.4300	7.7000	+8.911%	30	677	-69.610%
2026-06-09	7.7000	7.7000	7.0700	7.0700	+12.401%	23	677	-66.902%
2026-06-08	6.3300	6.3300	6.2900	6.2900	-5.128%	20	677	-62.798%
2026-06-05	6.0200	6.6300	5.8800	6.6300	+19.245%	17	667	-64.706%
2026-06-04	5.7400	5.7400	5.5600	5.5600	-1.593%	10	680	-57.914%
2026-06-01	5.6500	5.6500	5.6500	5.6500	+0.893%	1	682	-58.584%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-3.282%	4	683	-58.214%
2026-05-28	5.7900	5.7900	5.7900	5.7900	-5.237%	1	687	-59.585%
2026-05-27	6.2400	6.2400	6.1100	6.1100	-5.710%	9	690	-61.702%
2026-05-22	6.6200	6.6200	6.4800	6.4800	-9.371%	3	692	-63.889%
2026-05-20	7.5400	7.5400	7.1500	7.1500	-5.921%	12	692	-67.273%
2026-05-19	7.6200	7.6400	7.6000	7.6000	+1.064%	30	690	-69.211%
2026-05-18	7.5200	7.5200	7.5200	7.5200	-2.338%	25	690	-68.883%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+4.478%	1	690	-69.610%
2026-05-14	7.3700	7.3700	7.3700	7.3700	-5.148%	6	699	-68.250%
2026-05-13	7.8600	7.8600	7.7700	7.7700	-4.663%	6	699	-69.884%
2026-05-12	8.1500	8.1500	8.1500	8.1500	+4.891%	1	699	-71.288%
2026-05-11	7.7700	7.7700	7.7700	7.7700	-3.598%	25	699	-69.884%
2026-05-07	7.9300	8.0600	7.9300	8.0600	-1.225%	3	682	-70.968%
2026-05-06	8.2700	8.2700	8.1600	8.1600	-7.588%	4	683	-71.324%
2026-05-05	8.6900	8.8300	8.6900	8.8300	-5.258%	10	684	-73.499%
2026-05-04	9.3300	9.6300	9.3200	9.3200	+5.669%	6	680	-74.893%
2026-05-01	8.6500	8.8200	8.4300	8.8200	-8.125%	145	619	-73.469%
2026-04-30	9.6400	9.6400	9.6000	9.6000	-4.382%	20	619	-75.625%
2026-04-29	10.0600	10.0600	10.0400	10.0400	+1.517%	5	619	-76.693%
2026-04-27	9.8000	9.8900	9.8000	9.8900	+0.406%	3	614	-76.340%
2026-04-24	10.0600	10.1000	9.8500	9.8500	-7.685%	28	611	-76.244%
2026-04-23	10.3100	10.7000	10.2200	10.6700	+3.391%	18	596	-78.069%
2026-04-22	10.3200	10.3200	10.3200	10.3200	+1.976%	88	605	-77.326%
2026-04-21	10.1200	10.1200	10.1200	10.1200	-2.879%	4	567	-76.877%
2026-04-20	10.2000	10.4200	10.2000	10.4200	+4.618%	487	567	-77.543%
2026-04-17	9.9600	9.9600	9.9600	9.9600	-9.041%	2	309	-76.506%
2026-04-16	10.9800	11.2900	10.9500	10.9500	-3.097%	7	311	-78.630%
2026-04-15	11.3600	11.3600	11.3000	11.3000	-0.353%	4	313	-79.292%
2026-04-14	11.4300	11.4400	11.2500	11.3400	-10.356%	44	313	-79.365%
2026-04-13	13.2800	13.2800	12.6500	12.6500	-4.384%	2	313	-81.502%
2026-04-10	13.3400	13.3400	13.2300	13.2300	+0.685%	2	316	-82.313%
2026-04-09	13.7000	13.7200	13.1400	13.1400	-7.595%	233	315	-82.192%
2026-04-08	13.6300	14.2400	13.6300	14.2200	-21.997%	5	403	-83.544%
2026-04-07	18.2300	18.2300	18.2300	18.2300	+0.441%	1	399	-87.164%
2026-04-02	19.7300	19.7300	18.1500	18.1500	+0.332%	12	400	-87.107%
2026-04-01	18.9800	18.9800	18.0900	18.0900	-9.640%	13	400	-87.065%
2026-03-31	22.6800	22.6800	19.9900	20.0200	-19.663%	20	392	-88.312%
2026-03-30	25.3100	25.3100	24.9200	24.9200	+0.403%	201	384	-90.610%
2026-03-27	24.8200	24.8200	24.8200	24.8200	+30.838%	2	193	-90.572%
2026-03-25	18.9700	18.9700	18.9700	18.9700	-5.055%	2	193	-87.665%
2026-03-24	20.7000	20.9000	19.7000	19.9800	+7.017%	15	193	-88.288%
2026-03-23	18.6000	19.1800	18.0400	18.6700	-14.397%	53	195	-87.467%
2026-03-20	20.8000	22.0000	20.5200	21.8100	+15.642%	14	169	-89.271%
2026-03-19	19.9500	20.0500	18.7100	18.8600	+2.333%	4	167	-87.593%
2026-03-18	18.4300	18.4300	18.4300	18.4300	+7.715%	1	167	-87.303%
2026-03-16	17.9900	17.9900	17.1100	17.1100	+4.075%	13	168	-86.324%
2026-03-10	16.4400	16.4400	16.4400	16.4400	+0.428%	1	157	-85.766%
2026-03-09	19.6100	20.1700	16.3700	16.3700	-13.615%	11	157	-85.706%
2026-03-06	18.0000	18.9500	17.5800	18.9500	+16.831%	3	152	-87.652%
2026-03-05	16.2200	16.2200	16.2200	16.2200	+5.120%	1	150	-85.573%
2026-03-02	15.4300	15.4300	15.4300	15.4300	+4.966%	1	149	-84.835%
2026-02-26	14.7000	14.7000	14.7000	14.7000	+1.309%	1	148	-84.082%
2026-02-24	14.5100	14.5100	14.5100	14.5100	-3.395%	1	147	-83.873%
2026-02-23	15.0200	15.0200	15.0200	15.0200	+5.108%	1	146	-84.421%
2026-02-20	14.2900	14.2900	14.2900	14.2900	-5.489%	2	145	-83.625%
2026-02-13	15.1200	15.1200	15.1200	15.1200	+0.265%	5	138	-84.524%
2026-02-12	15.0800	15.0800	15.0800	15.0800	-6.452%	1	138	-84.483%
2026-02-05	16.1200	16.1200	16.1200	16.1200	+12.885%	1	137	-85.484%
2026-02-03	13.8000	14.2800	13.7500	14.2800	+7.530%	4	136	-83.613%
2026-02-02	13.9600	13.9600	13.2200	13.2800	-6.082%	4	134	-82.380%
2026-01-30	14.1400	14.1400	14.1400	14.1400	+2.242%	1	135	-83.451%
2026-01-29	13.8300	13.8300	13.8300	13.8300	+0.802%	2	134	-83.080%
2026-01-28	13.7200	13.7200	13.7200	13.7200	+2.312%	1	134	-82.945%
2026-01-26	13.5000	13.5000	13.4100	13.4100	-1.179%	5	133	-82.550%
2026-01-23	13.5700	13.5700	13.5700	13.5700	-1.237%	2	138	-82.756%
2026-01-22	13.9900	13.9900	13.7400	13.7400	-2.553%	116	136	-82.969%
2026-01-21	14.1000	14.1000	14.1000	14.1000	+2.620%	1	23	-83.404%
2026-01-16	13.7400	13.7400	13.7400	13.7400	+1.853%	1	22	-82.969%
2026-01-15	13.4900	13.4900	13.4900	13.4900	-9.036%	4	22	-82.654%
2026-01-14	14.6800	15.0100	14.6800	14.8300	+10.589%	5	22	-84.221%
2026-01-13	13.7100	13.7100	13.4100	13.4100	+0.600%	3	20	-82.550%
2026-01-09	13.5400	13.5400	13.3300	13.3300	-6.587%	2	17	-82.446%
2026-01-08	14.2700	14.2700	14.2700	14.2700	+0.564%	1	15	-83.602%
2026-01-07	14.0400	14.1900	14.0400	14.1900	+1.285%	3	14	-83.510%
2026-01-06	14.3200	14.3200	14.0100	14.0100	-1.477%	4	11	-83.298%
2026-01-05	14.3600	14.3600	14.2200	14.2200	-3.001%	3	3	-83.544%
2025-12-31	14.6400	14.7100	14.6400	14.6600	+2.877%	4	3	-84.038%
2025-12-30	14.0900	14.2500	14.0900	14.2500	0.000%	3	3	-83.579%

.dark-mode .rp6lxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rp6lxl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P570SPY Dec 31 2026 570.00 Put (SPY261231P00570000)option OPRA

SPY20261231P570
SPY Dec 31 2026 570.00 Put (SPY261231P00570000)
option OPRA