Dark

SPY20261231P575
SPY Dec 31 2026 575.00 Put (SPY261231P00575000)
option OPRA

EOD

Sep 10, 2026

2.45+17.225%(+0.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3500	2.4500	2.3400	2.4500	+17.225%	8	891	0.000%
2026-09-09	2.0900	2.0900	2.0900	2.0900	+8.290%	3	887	+17.225%
2026-09-08	1.9300	1.9300	1.9300	1.9300	+2.116%	3	885	+26.943%
2026-09-04	1.8900	1.8900	1.8900	1.8900	-12.903%	1	882	+29.630%
2026-09-02	2.2300	2.2300	2.1700	2.1700	-12.146%	76	882	+12.903%
2026-09-01	2.3400	2.4700	2.2000	2.4700	+12.785%	5	821	-0.810%
2026-08-28	2.1900	2.1900	2.1900	2.1900	-15.116%	1	821	+11.872%
2026-08-24	2.5800	2.5800	2.5800	2.5800	-6.859%	1	821	-5.039%
2026-08-17	2.7600	2.7700	2.7600	2.7700	+3.745%	40	821	-11.552%
2026-08-13	2.6200	2.6700	2.6200	2.6700	-0.373%	4	815	-8.240%
2026-08-12	2.7100	2.7100	2.6800	2.6800	-7.586%	12	819	-8.582%
2026-08-07	2.9100	2.9300	2.9000	2.9000	-2.357%	41	819	-15.517%
2026-08-05	2.9700	2.9700	2.9700	2.9700	-5.714%	1	804	-17.508%
2026-08-04	3.1500	3.1500	3.1500	3.1500	-31.965%	3	804	-22.222%
2026-07-29	4.8400	4.8400	4.6300	4.6300	-6.653%	5	804	-47.084%
2026-07-24	4.6800	4.9600	4.6800	4.9600	+11.461%	13	805	-50.605%
2026-07-22	4.3000	4.4500	4.3000	4.4500	-12.402%	22	804	-44.944%
2026-07-17	5.0800	5.0800	5.0800	5.0800	+23.902%	1	826	-51.772%
2026-07-15	4.1000	4.1000	4.1000	4.1000	-5.312%	2	826	-40.244%
2026-07-14	4.3300	4.3300	4.3300	4.3300	+1.405%	1	826	-43.418%
2026-07-10	4.2700	4.2700	4.2700	4.2700	-4.045%	1	826	-42.623%
2026-07-09	4.4500	4.4500	4.4500	4.4500	-11.881%	2	826	-44.944%
2026-07-08	5.1400	5.1400	5.0500	5.0500	-1.367%	20	826	-51.485%
2026-07-02	5.1200	5.1200	5.1200	5.1200	-4.478%	2	826	-52.148%
2026-06-29	5.6600	5.6600	5.3600	5.3600	-12.704%	15	826	-54.291%
2026-06-25	6.0000	6.1400	6.0000	6.1400	+1.488%	8	827	-60.098%
2026-06-24	6.0500	6.0500	6.0500	6.0500	+6.890%	2	821	-59.504%
2026-06-22	5.8700	5.8700	5.6600	5.6600	-0.176%	46	819	-56.714%
2026-06-18	5.7600	5.7600	5.6200	5.6700	-8.401%	8	365	-56.790%
2026-06-17	5.7900	6.1900	5.7100	6.1900	+13.787%	608	365	-60.420%
2026-06-16	5.4400	5.4400	5.4400	5.4400	+1.873%	3	365	-54.963%
2026-06-15	5.3400	5.3400	5.3400	5.3400	-25.000%	2	365	-54.120%
2026-06-11	7.9300	7.9900	7.1200	7.1200	-9.759%	4	365	-65.590%
2026-06-10	7.8900	7.8900	7.8900	7.8900	+10.970%	2	361	-68.948%
2026-06-09	6.2800	7.9700	6.2800	7.1100	+9.385%	5	359	-65.541%
2026-06-08	6.5700	6.5700	6.5000	6.5000	-6.609%	20	359	-62.308%
2026-06-05	6.5000	6.9600	6.5000	6.9600	+20.207%	13	359	-64.799%
2026-06-04	5.7900	5.7900	5.7900	5.7900	-6.311%	2	361	-57.686%
2026-06-03	6.1400	6.1800	6.1400	6.1800	-4.037%	15	359	-60.356%
2026-05-27	6.4400	6.4400	6.4400	6.4400	-1.979%	2	361	-61.957%
2026-05-26	6.5700	6.5700	6.5700	6.5700	-2.667%	2	363	-62.709%
2026-05-22	6.7500	6.7500	6.7500	6.7500	-13.462%	1	361	-63.704%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-3.346%	10	361	-68.590%
2026-05-19	8.0700	8.0700	8.0700	8.0700	+3.462%	1	361	-69.641%
2026-05-18	7.8000	7.8000	7.8000	7.8000	-2.378%	9	361	-68.590%
2026-05-15	7.9900	7.9900	7.9900	7.9900	+4.993%	2	361	-69.337%
2026-05-14	7.6400	7.6400	7.6100	7.6100	-4.397%	4	351	-67.806%
2026-05-13	8.1900	8.1900	7.9600	7.9600	-2.570%	7	351	-69.221%
2026-05-08	8.1700	8.1700	8.1700	8.1700	-3.882%	6	351	-70.012%
2026-05-07	8.5000	8.5000	8.5000	8.5000	-0.932%	1	351	-71.176%
2026-05-06	8.5700	8.6500	8.5200	8.5800	-6.739%	14	351	-71.445%
2026-05-05	9.2500	9.2500	9.2000	9.2000	-6.122%	14	348	-73.370%
2026-05-04	9.1400	9.8000	9.1400	9.8000	+7.692%	22	346	-75.000%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-2.045%	1	346	-73.077%
2026-04-30	10.1000	10.1000	9.2900	9.2900	-8.292%	247	346	-73.628%
2026-04-27	10.1600	10.1600	10.1300	10.1300	-1.459%	6	214	-75.814%
2026-04-24	10.5600	10.5600	10.2800	10.2800	-4.194%	6	217	-76.167%
2026-04-23	10.5000	11.1300	10.5000	10.7300	-0.740%	17	217	-77.167%
2026-04-22	10.8000	10.8100	10.8000	10.8100	-0.185%	6	219	-77.336%
2026-04-20	10.8300	10.8300	10.8300	10.8300	+3.340%	1	224	-77.378%
2026-04-17	10.7600	10.7600	10.4800	10.4800	-8.631%	10	224	-76.622%
2026-04-16	11.4700	11.4700	11.4700	11.4700	-1.376%	5	224	-78.640%
2026-04-15	11.6500	11.6500	11.6300	11.6300	-2.433%	8	224	-78.934%
2026-04-14	11.9200	11.9200	11.9200	11.9200	-13.309%	30	224	-79.446%
2026-04-13	14.3000	14.3000	13.7500	13.7500	-1.079%	5	224	-82.182%
2026-04-10	13.9000	13.9000	13.9000	13.9000	+2.811%	1	224	-82.374%
2026-04-09	14.8800	14.8800	13.5200	13.5200	-9.867%	2	224	-81.879%
2026-04-08	14.5400	15.0000	14.5400	15.0000	-16.759%	5	223	-83.667%
2026-04-06	18.0200	18.0200	18.0200	18.0200	-7.065%	1	222	-86.404%
2026-04-02	19.2800	19.3900	19.2800	19.3900	+2.268%	12	210	-87.365%
2026-04-01	20.0400	20.0400	18.9600	18.9600	-8.846%	17	210	-87.078%
2026-03-31	24.3200	24.3200	20.8000	20.8000	-20.882%	14	199	-88.221%
2026-03-27	24.6700	26.4900	24.6700	26.2900	+13.908%	22	188	-90.681%
2026-03-26	22.5500	23.0800	22.5500	23.0800	+17.157%	3	176	-89.385%
2026-03-25	19.7000	19.7000	19.7000	19.7000	-9.633%	1	176	-87.563%
2026-03-24	21.8000	21.8000	21.8000	21.8000	+14.979%	1	175	-88.761%
2026-03-23	18.9600	18.9600	18.9600	18.9600	-19.353%	2	174	-87.078%
2026-03-20	22.7500	23.5100	22.7500	23.5100	+6.525%	6	174	-89.579%
2026-03-19	21.9300	22.0700	21.9300	22.0700	+14.948%	6	170	-88.899%
2026-03-18	19.1500	19.2000	19.1500	19.2000	+7.744%	2	171	-87.240%
2026-03-17	17.8200	17.8200	17.8200	17.8200	-14.038%	1	171	-86.251%
2026-03-13	20.2300	20.7300	20.2300	20.7300	+6.691%	2	171	-88.181%
2026-03-12	19.4200	19.4300	19.4100	19.4300	+13.162%	5	170	-87.391%
2026-03-10	17.1700	17.1700	17.1700	17.1700	-17.808%	2	167	-85.731%
2026-03-09	20.4900	20.9500	20.4900	20.8900	+7.293%	10	167	-88.272%
2026-03-06	19.4900	19.4900	19.4700	19.4700	+34.554%	2	166	-87.417%
2026-02-25	14.6100	14.6100	14.4700	14.4700	-3.275%	6	166	-83.068%
2026-02-20	14.9600	14.9600	14.9600	14.9600	-1.837%	1	166	-83.623%
2026-02-18	15.0200	15.2400	15.0200	15.2400	-1.487%	113	165	-83.924%
2026-02-17	15.4700	15.4700	15.4700	15.4700	-1.402%	1	166	-84.163%
2026-02-12	15.7000	15.7000	15.6900	15.6900	+8.732%	101	165	-84.385%
2026-02-11	14.4100	14.4300	14.4100	14.4300	-2.566%	33	79	-83.021%
2026-02-06	14.8100	14.8100	14.8100	14.8100	-13.644%	1	46	-83.457%
2026-02-05	17.1500	17.1500	17.1500	17.1500	+9.166%	1	46	-85.714%
2026-02-03	15.7100	15.7100	15.7100	15.7100	+11.735%	8	45	-84.405%
2026-02-02	14.0600	14.0600	14.0600	14.0600	+0.644%	1	39	-82.575%
2026-01-26	14.0500	14.0500	13.9700	13.9700	-1.965%	5	38	-82.462%
2026-01-23	14.2500	14.2500	14.2500	14.2500	-0.558%	1	40	-82.807%
2026-01-22	14.3300	14.3300	14.3300	14.3300	-10.157%	1	40	-82.903%
2026-01-20	15.9500	15.9500	15.9500	15.9500	+10.534%	1	39	-84.639%
2026-01-16	14.4200	14.4300	14.4200	14.4300	+3.664%	2	36	-83.021%
2026-01-09	14.2500	14.2500	13.9000	13.9200	-4.853%	9	36	-82.399%
2026-01-07	14.6300	14.6300	14.6300	14.6300	-1.082%	1	27	-83.254%
2026-01-06	14.7900	14.7900	14.7900	14.7900	-1.004%	10	26	-83.435%
2026-01-05	14.9400	14.9400	14.9400	14.9400	-3.364%	10	11	-83.601%
2026-01-02	15.2600	15.4600	15.2600	15.4600	0.000%	11	11	-84.153%

.dark-mode .cdzqzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cdzqzh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P575SPY Dec 31 2026 575.00 Put (SPY261231P00575000)option OPRA

SPY20261231P575
SPY Dec 31 2026 575.00 Put (SPY261231P00575000)
option OPRA