Dark

SPY20261231P585
SPY Dec 31 2026 585.00 Put (SPY261231P00585000)
option OPRA

EOD

Sep 10, 2026

2.64+11.392%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6400	2.6400	2.6400	2.6400	+11.392%	1	180	0.000%
2026-09-09	2.3700	2.3700	2.3700	2.3700	+11.792%	1	179	+11.392%
2026-09-08	2.1200	2.1200	2.1200	2.1200	+3.922%	8	180	+24.528%
2026-09-04	2.0900	2.0900	2.0400	2.0400	-3.318%	7	173	+29.412%
2026-09-03	2.1100	2.1100	2.1100	2.1100	-14.919%	1	173	+25.118%
2026-09-01	2.5600	2.5600	2.4800	2.4800	+2.905%	41	172	+6.452%
2026-08-31	2.4100	2.4100	2.4100	2.4100	+0.417%	5	172	+9.544%
2026-08-27	2.3900	2.4000	2.3900	2.4000	-11.765%	16	177	+10.000%
2026-08-25	2.7200	2.7200	2.7200	2.7200	-12.258%	1	177	-2.941%
2026-08-20	3.1000	3.1000	3.1000	3.1000	+6.529%	1	176	-14.839%
2026-08-19	3.0200	3.0200	2.9100	2.9100	+2.105%	2	176	-9.278%
2026-08-13	2.8500	2.8500	2.8500	2.8500	-7.468%	10	176	-7.368%
2026-08-10	3.0800	3.0800	3.0800	3.0800	-8.060%	1	181	-14.286%
2026-08-05	3.3500	3.3500	3.3500	3.3500	-2.047%	20	181	-21.194%
2026-08-04	3.4200	3.4200	3.4200	3.4200	-10.236%	1	184	-22.807%
2026-08-03	3.9300	3.9300	3.8100	3.8100	-19.108%	15	184	-30.709%
2026-07-31	4.8600	4.8600	4.7100	4.7100	-5.988%	20	169	-43.949%
2026-07-30	5.0100	5.0100	5.0100	5.0100	-6.530%	1	159	-47.305%
2026-07-27	5.3600	5.3600	5.3600	5.3600	+5.512%	1	158	-50.746%
2026-07-20	5.0800	5.0800	5.0800	5.0800	-6.618%	1	159	-48.031%
2026-07-17	5.4400	5.4400	5.4400	5.4400	+14.526%	1	158	-51.471%
2026-07-10	4.7500	4.7500	4.7500	4.7500	-10.377%	1	157	-44.421%
2026-07-08	5.4000	5.8000	5.3000	5.3000	+3.718%	4	160	-50.189%
2026-07-07	4.9200	5.1100	4.9200	5.1100	-11.744%	3	160	-48.337%
2026-06-29	6.2300	6.2300	5.7900	5.7900	-21.545%	24	157	-54.404%
2026-06-26	7.3200	7.3800	7.3200	7.3800	+8.370%	2	153	-64.228%
2026-06-23	6.8100	6.8100	6.8100	6.8100	+7.753%	1	155	-61.233%
2026-06-22	5.9100	6.3200	5.9100	6.3200	-12.828%	40	155	-58.228%
2026-06-12	7.3400	7.3400	7.2500	7.2500	-5.476%	5	134	-63.586%
2026-06-09	8.7500	8.7500	7.6700	7.6700	+20.597%	11	134	-65.580%
2026-06-01	6.3600	6.3600	6.3600	6.3600	-3.782%	40	132	-58.491%
2026-05-29	6.6100	6.6100	6.6100	6.6100	-6.374%	10	120	-60.061%
2026-05-27	7.0100	7.2000	7.0100	7.0600	-17.330%	31	120	-62.606%
2026-05-20	8.5400	8.5400	8.5400	8.5400	-0.117%	10	113	-69.087%
2026-05-19	8.7200	8.7200	8.5500	8.5500	-0.812%	11	106	-69.123%
2026-05-18	8.6200	8.6200	8.6200	8.6200	+4.106%	18	106	-69.374%
2026-05-14	8.2800	8.2800	8.2800	8.2800	-5.587%	4	106	-68.116%
2026-05-11	8.7700	8.7700	8.7700	8.7700	-2.230%	2	105	-69.897%
2026-05-08	8.9700	8.9700	8.9700	8.9700	-2.181%	53	107	-70.569%
2026-05-07	9.1700	9.1700	9.1700	9.1700	-0.972%	1	71	-71.210%
2026-05-06	9.3500	9.3500	9.2600	9.2600	-14.497%	27	72	-71.490%
2026-05-04	9.9500	10.8300	9.9500	10.8300	+9.284%	16	70	-75.623%
2026-05-01	9.6400	9.9100	9.6400	9.9100	-7.728%	4	66	-73.360%
2026-04-30	10.7400	10.7400	10.7400	10.7400	-6.119%	10	66	-75.419%
2026-04-29	11.4400	11.4400	11.4400	11.4400	+0.704%	10	61	-76.923%
2026-04-24	11.3600	11.3600	11.3600	11.3600	-1.217%	5	71	-76.761%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-3.035%	10	71	-77.043%
2026-04-20	11.8600	11.8600	11.8600	11.8600	+5.329%	1	66	-77.740%
2026-04-17	11.2400	11.2600	11.2400	11.2600	-10.635%	4	66	-76.554%
2026-04-16	12.6000	12.6000	12.6000	12.6000	-1.716%	17	69	-79.048%
2026-04-15	12.7000	12.8800	12.7000	12.8200	-1.838%	16	67	-79.407%
2026-04-14	13.0600	13.0600	13.0600	13.0600	-14.752%	2	58	-79.786%
2026-04-10	15.3200	15.3200	15.3200	15.3200	+1.524%	1	56	-82.768%
2026-04-09	16.4400	16.4400	15.0900	15.0900	-3.885%	5	56	-82.505%
2026-04-08	15.7000	15.7000	15.7000	15.7000	-25.908%	1	56	-83.185%
2026-04-07	21.1900	21.1900	21.1900	21.1900	-11.635%	1	56	-87.541%
2026-04-02	23.9800	23.9800	23.9800	23.9800	-5.404%	1	54	-88.991%
2026-03-31	25.3500	25.3500	25.3500	25.3500	-6.972%	1	54	-89.586%
2026-03-27	26.9500	27.2600	26.9500	27.2500	+13.400%	16	55	-90.312%
2026-03-26	23.3300	24.0300	23.3300	24.0300	+9.576%	2	61	-89.014%
2026-03-23	20.7000	21.9300	20.7000	21.9300	-13.899%	8	60	-87.962%
2026-03-20	25.4700	25.4700	25.4700	25.4700	+8.939%	1	55	-89.635%
2026-03-19	23.3800	23.3800	23.3800	23.3800	+6.369%	1	54	-88.708%
2026-03-18	21.9800	21.9800	21.9800	21.9800	+7.324%	2	54	-87.989%
2026-03-16	20.4800	20.4800	20.4800	20.4800	-0.341%	15	54	-87.109%
2026-03-12	20.5500	20.5500	20.5500	20.5500	+6.532%	1	69	-87.153%
2026-03-11	20.1100	20.1100	19.2900	19.2900	+5.699%	3	68	-86.314%
2026-03-03	19.5000	20.1900	18.2500	18.2500	+2.701%	33	68	-85.534%
2026-02-23	17.7700	17.7700	17.7700	17.7700	+9.421%	10	51	-85.144%
2026-02-20	16.2400	16.2400	16.2400	16.2400	-6.344%	3	41	-83.744%
2026-02-19	17.3400	17.3400	17.3400	17.3400	+2.969%	10	39	-84.775%
2026-02-18	16.2600	16.8400	16.2600	16.8400	-2.207%	4	30	-84.323%
2026-02-17	17.0600	17.2200	17.0600	17.2200	+9.612%	2	27	-84.669%
2026-02-10	15.7100	15.7100	15.7100	15.7100	+2.546%	4	26	-83.195%
2026-02-09	15.3500	15.3500	15.3200	15.3200	-8.972%	4	28	-82.768%
2026-02-04	16.8300	16.8300	16.8300	16.8300	+3.889%	5	27	-84.314%
2026-02-03	16.4200	16.4200	16.2000	16.2000	+0.434%	3	23	-83.704%
2026-01-30	16.1300	16.1300	16.1300	16.1300	+3.265%	1	20	-83.633%
2026-01-26	15.6200	15.6200	15.6200	15.6200	-0.128%	15	19	-83.099%
2026-01-22	15.6400	15.6400	15.6400	15.6400	-4.750%	1	4	-83.120%
2026-01-14	16.4200	16.4200	16.4200	16.4200	+8.026%	1	3	-83.922%
2026-01-12	15.2000	15.2000	15.2000	15.2000	-7.261%	1	2	-82.632%
2026-01-06	16.3900	16.3900	16.3900	16.3900	0.000%	1	1	-83.893%

.dark-mode .C6Dbfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6Dbfd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P585SPY Dec 31 2026 585.00 Put (SPY261231P00585000)option OPRA

SPY20261231P585
SPY Dec 31 2026 585.00 Put (SPY261231P00585000)
option OPRA