Dark

SPY20261231P580
SPY Dec 31 2026 580.00 Put (SPY261231P00580000)
option OPRA

EOD

Jul 27, 2026

5.14-4.104%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.1400	5.1400	5.1400	5.1400	-4.104%	10	1,862	0.000%
2026-07-23	5.3900	5.5000	5.3300	5.3600	+17.031%	28	1,862	-4.104%
2026-07-22	4.5500	4.5800	4.5500	4.5800	-5.372%	16	1,862	+12.227%
2026-07-20	4.6900	4.8400	4.6900	4.8400	-3.006%	2	1,846	+6.198%
2026-07-17	4.9900	4.9900	4.9900	4.9900	+2.045%	1	1,847	+3.006%
2026-07-13	4.8900	4.8900	4.8900	4.8900	+11.390%	5	1,846	+5.112%
2026-07-10	4.3800	4.3900	4.3800	4.3900	-5.591%	3	1,851	+17.084%
2026-07-09	4.6500	4.6500	4.6500	4.6500	-13.084%	1	1,850	+10.538%
2026-07-08	5.3700	5.3700	5.3500	5.3500	+7.646%	20	1,850	-3.925%
2026-07-07	4.9700	4.9700	4.9700	4.9700	+5.520%	5	1,850	+3.421%
2026-07-06	4.7300	4.7300	4.7100	4.7100	-10.626%	3	1,850	+9.130%
2026-07-02	5.0700	5.3400	5.0700	5.2700	+6.897%	4	1,856	-2.467%
2026-07-01	4.9300	4.9300	4.9300	4.9300	-12.898%	15	1,856	+4.260%
2026-06-29	5.8000	5.9100	5.6300	5.6600	-9.585%	11	1,856	-9.187%
2026-06-25	6.2600	6.2600	6.2600	6.2600	-0.318%	3	1,854	-17.891%
2026-06-24	6.5800	6.5800	6.2800	6.2800	-6.686%	24	1,854	-18.153%
2026-06-23	7.0400	7.0400	6.7300	6.7300	+13.491%	9	1,850	-23.626%
2026-06-22	6.0800	6.0800	5.9300	5.9300	+1.022%	6	1,843	-13.322%
2026-06-18	5.9900	5.9900	5.8700	5.8700	0.000%	6	1,841	-12.436%
2026-06-17	5.8700	5.8700	5.8700	5.8700	+0.859%	10	1,841	-12.436%
2026-06-16	5.8200	5.8200	5.8200	5.8200	+0.867%	1	1,841	-11.684%
2026-06-15	5.7700	5.7700	5.7700	5.7700	-13.623%	7	1,835	-10.919%
2026-06-12	7.0900	7.0900	6.6800	6.6800	-8.618%	16	1,835	-23.054%
2026-06-11	7.2800	7.3100	7.2800	7.3100	-17.494%	2	1,835	-29.685%
2026-06-09	6.8500	8.8600	6.8500	8.8600	+28.406%	13	1,835	-41.986%
2026-06-08	7.0200	7.0200	6.9000	6.9000	-11.197%	20	1,835	-25.507%
2026-06-05	6.5400	7.7700	6.4400	7.7700	+28.856%	28	1,830	-33.848%
2026-06-04	6.0300	6.0300	6.0300	6.0300	-6.366%	1	1,818	-14.760%
2026-06-03	6.5000	6.5000	6.4400	6.4400	+3.205%	25	1,818	-20.186%
2026-06-02	6.2300	6.2400	6.2300	6.2400	+2.632%	10	1,803	-17.628%
2026-05-29	6.1900	6.1900	6.0800	6.0800	-4.101%	4	1,808	-15.461%
2026-05-28	6.4300	6.4400	6.3400	6.3400	-7.445%	30	1,809	-18.927%
2026-05-26	6.7500	6.8500	6.7500	6.8500	-2.837%	2	1,823	-24.964%
2026-05-22	7.1100	7.1100	7.0500	7.0500	-13.814%	13	1,824	-27.092%
2026-05-20	8.1800	8.1800	8.1800	8.1800	-1.918%	10	1,826	-37.164%
2026-05-19	8.3400	8.3400	8.3400	8.3400	+1.583%	10	1,816	-38.369%
2026-05-18	8.2100	8.2100	8.2100	8.2100	-2.955%	8	1,816	-37.393%
2026-05-15	8.6500	8.6500	8.4600	8.4600	+6.015%	2	1,816	-39.243%
2026-05-14	8.3100	8.3100	7.9700	7.9800	-7.532%	582	1,818	-35.589%
2026-05-13	8.6300	8.6300	8.6300	8.6300	+0.116%	1	1,435	-40.440%
2026-05-12	8.7900	8.8000	8.6200	8.6200	+0.583%	307	1,435	-40.371%
2026-05-11	8.4200	8.5700	8.4200	8.5700	-0.117%	3	1,435	-40.023%
2026-05-08	8.5200	8.5800	8.5200	8.5800	-3.919%	115	1,131	-40.093%
2026-05-07	8.9300	8.9300	8.9300	8.9300	+0.790%	15	1,131	-42.441%
2026-05-06	9.2100	9.2500	8.8600	8.8600	-12.967%	771	1,116	-41.986%
2026-05-04	9.8400	10.3000	9.8400	10.1800	+6.709%	131	351	-49.509%
2026-05-01	9.4000	9.5400	9.4000	9.5400	-8.092%	7	244	-46.122%
2026-04-30	10.3800	10.3800	10.3800	10.3800	-6.063%	10	244	-50.482%
2026-04-28	11.0300	11.0500	11.0300	11.0500	-1.865%	17	237	-53.484%
2026-04-23	11.2600	11.2600	11.2600	11.2600	+0.626%	1	220	-54.352%
2026-04-22	11.1900	11.1900	11.1900	11.1900	-2.696%	1	219	-54.066%
2026-04-21	11.3500	12.0100	11.3500	11.5000	+1.590%	28	212	-55.304%
2026-04-20	11.0800	11.3200	11.0800	11.3200	+4.912%	20	212	-54.594%
2026-04-17	11.2800	11.2800	10.7900	10.7900	-12.561%	22	198	-52.363%
2026-04-16	12.2600	12.3400	12.0400	12.3400	+2.662%	13	192	-58.347%
2026-04-15	12.2400	12.2400	11.9800	12.0200	-3.686%	3	184	-57.238%
2026-04-14	12.5800	12.5800	12.4200	12.4800	-10.409%	63	187	-58.814%
2026-04-13	15.0100	15.0100	13.9300	13.9300	-1.485%	3	195	-63.101%
2026-04-10	14.1400	14.1400	14.1400	14.1400	-0.702%	1	194	-63.649%
2026-04-09	14.4000	14.4000	14.2400	14.2400	-8.366%	12	194	-63.904%
2026-04-08	15.4400	15.7600	15.4400	15.5400	-20.795%	226	205	-66.924%
2026-04-07	20.4000	20.4000	19.6200	19.6200	+2.723%	6	321	-73.802%
2026-04-06	19.3000	19.3000	19.0000	19.1000	-6.189%	31	317	-73.089%
2026-04-02	21.9200	21.9200	20.3600	20.3600	-3.553%	23	345	-74.754%
2026-04-01	20.2100	21.1100	20.1000	21.1100	-4.867%	22	345	-75.651%
2026-03-31	24.8200	24.8200	22.1900	22.1900	-19.892%	12	344	-76.836%
2026-03-30	26.0800	28.4100	26.0800	27.7000	+0.727%	302	335	-81.444%
2026-03-27	25.6200	27.5800	25.6200	27.5000	+19.930%	33	138	-81.309%
2026-03-26	22.4500	22.9300	22.4500	22.9300	+8.931%	2	112	-77.584%
2026-03-25	21.1500	21.1500	20.4700	21.0500	+2.383%	5	111	-75.582%
2026-03-23	20.3500	21.5000	20.3500	20.5600	-17.164%	11	111	-75.000%
2026-03-20	22.6800	24.8200	22.6800	24.8200	+22.810%	14	107	-79.291%
2026-03-18	20.2100	20.2100	20.2100	20.2100	+9.066%	8	106	-74.567%
2026-03-17	18.0500	18.5300	18.0500	18.5300	-13.005%	4	98	-72.261%
2026-03-13	20.5900	21.3000	20.5900	21.3000	+6.500%	7	98	-75.869%
2026-03-12	19.9600	20.0000	19.9600	20.0000	+10.926%	2	97	-74.300%
2026-03-10	18.0300	18.0300	18.0300	18.0300	-9.031%	1	97	-71.492%
2026-03-09	20.9600	20.9600	19.8200	19.8200	+24.497%	3	97	-74.067%
2026-03-04	15.9200	15.9200	15.9200	15.9200	-19.839%	2	96	-67.714%
2026-03-03	18.6000	19.8600	18.6000	19.8600	+23.970%	3	97	-74.119%
2026-03-02	17.8300	17.8300	16.0200	16.0200	+5.882%	7	94	-67.915%
2026-02-25	15.1300	15.1300	15.1300	15.1300	-10.685%	1	94	-66.028%
2026-02-23	16.9400	16.9400	16.9400	16.9400	+9.079%	4	94	-69.658%
2026-02-18	16.2700	16.2700	15.5300	15.5300	-3.839%	20	98	-66.903%
2026-02-17	17.6900	17.6900	16.1500	16.1500	+0.311%	5	97	-68.173%
2026-02-13	17.5000	17.5000	16.1000	16.1000	-5.848%	4	94	-68.075%
2026-02-12	16.1500	17.1000	16.1500	17.1000	+13.245%	2	94	-69.942%
2026-02-11	15.1000	15.1000	15.1000	15.1000	+0.332%	3	93	-65.960%
2026-02-10	15.0500	15.0500	15.0500	15.0500	-0.529%	1	90	-65.847%
2026-02-09	15.1300	15.1300	15.1300	15.1300	-3.199%	4	89	-66.028%
2026-02-03	16.7500	16.7500	15.6300	15.6300	+6.471%	2	89	-67.115%
2026-02-02	15.2700	15.2700	14.6800	14.6800	-4.799%	3	87	-64.986%
2026-01-30	16.0200	16.0200	15.4200	15.4200	-5.861%	14	85	-66.667%
2026-01-29	16.3800	16.3800	16.3800	16.3800	+10.303%	2	73	-68.620%
2026-01-28	14.8500	14.8500	14.8500	14.8500	+1.365%	1	73	-65.387%
2026-01-27	14.6500	14.6500	14.6500	14.6500	-1.347%	9	72	-64.915%
2026-01-26	14.6200	14.8500	14.6200	14.8500	-0.802%	4	63	-65.387%
2026-01-22	14.9700	14.9700	14.9700	14.9700	-5.967%	1	61	-65.665%
2026-01-14	15.7100	15.9200	15.7100	15.9200	+5.152%	21	60	-67.714%
2026-01-13	15.1400	15.1400	15.1400	15.1400	+0.398%	1	39	-66.050%
2026-01-09	15.2900	15.2900	14.9000	15.0800	-3.765%	5	38	-65.915%
2026-01-07	15.6700	15.6700	15.6700	15.6700	+1.490%	1	35	-67.198%
2026-01-06	15.6700	15.6700	15.4100	15.4400	-1.089%	16	34	-66.710%
2026-01-05	15.8200	15.8200	15.6100	15.6100	-3.523%	11	9	-67.072%
2026-01-02	16.7200	16.7200	16.1100	16.1800	-0.308%	7	9	-68.232%
2025-12-31	16.1000	16.2300	15.9400	16.2300	+3.640%	4	2	-68.330%
2025-12-29	15.7100	15.7100	15.6600	15.6600	0.000%	2	2	-67.178%

.dark-mode .gCBCkT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCBCkT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P580SPY Dec 31 2026 580.00 Put (SPY261231P00580000)option OPRA

SPY20261231P580
SPY Dec 31 2026 580.00 Put (SPY261231P00580000)
option OPRA