Dark

SPY20261231P590
SPY Dec 31 2026 590.00 Put (SPY261231P00590000)
option OPRA

EOD

Sep 10, 2026

2.84+15.918%(+0.39)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7600	2.8400	2.7600	2.8400	+15.918%	14	632	0.000%
2026-09-09	2.4200	2.4500	2.4200	2.4500	+9.865%	3	640	+15.918%
2026-09-08	2.2000	2.2300	2.1900	2.2300	+3.241%	4	639	+27.354%
2026-09-04	2.1600	2.1600	2.1600	2.1600	-1.370%	6	632	+31.481%
2026-09-03	2.3700	2.3700	2.1900	2.1900	-17.669%	9	632	+29.680%
2026-09-02	2.6600	2.6600	2.6600	2.6600	-1.115%	2	626	+6.767%
2026-09-01	2.6900	2.6900	2.6900	2.6900	+5.490%	2	634	+5.576%
2026-08-31	2.5500	2.5500	2.5500	2.5500	-1.163%	1	632	+11.373%
2026-08-28	2.4700	2.5800	2.4700	2.5800	+1.976%	26	631	+10.078%
2026-08-27	2.5400	2.5400	2.5300	2.5300	-6.985%	17	615	+12.253%
2026-08-26	2.7900	2.7900	2.7200	2.7200	-7.167%	12	614	+4.412%
2026-08-25	2.9300	2.9300	2.9300	2.9300	-4.870%	1	612	-3.072%
2026-08-24	3.0800	3.0800	3.0800	3.0800	+3.010%	2	611	-7.792%
2026-08-21	2.9900	2.9900	2.9900	2.9900	-9.119%	12	609	-5.017%
2026-08-20	3.1300	3.2900	3.1300	3.2900	+5.788%	12	621	-13.678%
2026-08-19	3.1100	3.1100	3.1100	3.1100	-6.042%	1	618	-8.682%
2026-08-18	3.3100	3.3100	3.3100	3.3100	+4.088%	1	617	-14.199%
2026-08-17	3.0000	3.1800	2.9800	3.1800	+4.950%	19	617	-10.692%
2026-08-14	3.0400	3.0400	3.0300	3.0300	-0.329%	5	615	-6.271%
2026-08-13	2.9700	3.0600	2.9700	3.0400	-2.564%	7	614	-6.579%
2026-08-12	3.1600	3.1800	3.1200	3.1200	-6.024%	7	612	-8.974%
2026-08-11	3.2600	3.3200	3.2500	3.3200	+2.154%	26	607	-14.458%
2026-08-10	3.2400	3.2500	3.2100	3.2500	-2.108%	4	604	-12.615%
2026-08-07	3.4200	3.4200	3.3200	3.3200	-4.323%	4	604	-14.458%
2026-08-06	3.4900	3.4900	3.4700	3.4700	-2.254%	2	604	-18.156%
2026-08-05	3.4400	3.5500	3.4400	3.5500	-0.838%	2	604	-20.000%
2026-08-04	3.7200	3.7200	3.5800	3.5800	-10.050%	43	642	-20.670%
2026-08-03	3.9800	3.9800	3.9800	3.9800	-10.962%	1	601	-28.643%
2026-07-31	4.6600	5.1300	4.4700	4.4700	-14.038%	33	601	-36.465%
2026-07-30	5.2000	5.2000	5.2000	5.2000	-3.346%	2	587	-45.385%
2026-07-27	5.0800	5.5600	5.0700	5.3800	+2.672%	37	585	-47.212%
2026-07-24	5.7700	5.7700	5.2400	5.2400	-13.388%	4	559	-45.802%
2026-07-23	5.8700	6.0500	5.8700	6.0500	+17.476%	13	559	-53.058%
2026-07-14	5.1600	5.1600	5.0500	5.1500	+2.183%	5	556	-44.854%
2026-07-13	5.0400	5.0400	5.0400	5.0400	-3.077%	10	557	-43.651%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-14.754%	2	547	-45.385%
2026-07-08	5.6600	6.1000	5.6600	6.1000	+16.635%	14	547	-53.443%
2026-07-06	5.2300	5.2300	5.2300	5.2300	-11.356%	1	537	-45.698%
2026-07-02	5.9000	5.9000	5.9000	5.9000	+3.873%	1	537	-51.864%
2026-07-01	5.5500	5.6800	5.5500	5.6800	-1.217%	2	537	-50.000%
2026-06-30	5.7500	5.7500	5.7500	5.7500	-8.439%	1	540	-50.609%
2026-06-29	6.2800	6.2800	6.2800	6.2800	-9.380%	1	539	-54.777%
2026-06-26	6.9500	6.9500	6.9300	6.9300	-5.198%	2	538	-59.019%
2026-06-25	7.3100	7.3100	7.3100	7.3100	-2.922%	7	536	-61.149%
2026-06-23	7.2000	7.5300	7.2000	7.5300	+20.288%	2	536	-62.284%
2026-06-22	6.2600	6.2600	6.2600	6.2600	-5.581%	1	534	-54.633%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-10.526%	3	542	-57.164%
2026-06-17	6.6000	7.4100	6.6000	7.4100	+18.560%	11	542	-61.673%
2026-06-16	6.2500	6.2500	6.2500	6.2500	+2.459%	14	542	-54.560%
2026-06-15	6.2500	6.2500	6.1000	6.1000	-22.980%	30	523	-53.443%
2026-06-12	7.9200	7.9200	7.9200	7.9200	-16.102%	1	523	-64.141%
2026-06-11	9.4500	9.4500	9.4400	9.4400	-3.080%	4	523	-69.915%
2026-06-09	8.5100	9.7400	8.5100	9.7400	+27.654%	6	519	-70.842%
2026-06-08	7.6300	7.6300	7.6300	7.6300	+5.679%	1	520	-62.779%
2026-06-05	7.2200	7.2200	7.2200	7.2200	+8.084%	1	520	-60.665%
2026-06-01	6.6800	6.6800	6.6800	6.6800	-1.329%	15	520	-57.485%
2026-05-29	6.8800	6.8800	6.7700	6.7700	-2.730%	20	535	-58.050%
2026-05-28	6.9600	6.9600	6.9600	6.9600	-5.563%	16	535	-59.195%
2026-05-27	7.5200	7.5200	7.3700	7.3700	-1.995%	20	551	-61.465%
2026-05-26	7.5200	7.5200	7.5200	7.5200	-3.959%	30	561	-62.234%
2026-05-22	7.8300	7.8300	7.8300	7.8300	-11.124%	10	561	-63.729%
2026-05-21	8.8100	8.8100	8.8100	8.8100	-2.436%	1	561	-67.764%
2026-05-19	9.0200	9.0300	8.9400	9.0300	-0.441%	12	561	-68.549%
2026-05-18	9.0700	9.0700	9.0700	9.0700	+6.082%	3	571	-68.688%
2026-05-14	8.9300	8.9300	8.5500	8.5500	-13.021%	14	571	-66.784%
2026-05-12	9.8300	9.8300	9.8300	9.8300	+6.732%	1	572	-71.109%
2026-05-11	9.2100	9.2100	9.2100	9.2100	-1.812%	2	572	-69.164%
2026-05-08	9.3900	9.3900	9.3800	9.3800	-4.578%	38	571	-69.723%
2026-05-06	9.8300	9.8300	9.8300	9.8300	-5.933%	10	570	-71.109%
2026-05-05	10.4500	10.4500	10.4500	10.4500	-8.574%	120	560	-72.823%
2026-05-04	10.7600	11.4300	10.3800	11.4300	+8.857%	152	594	-75.153%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-2.957%	7	483	-72.952%
2026-04-30	10.9700	10.9700	10.8200	10.8200	-9.683%	2	483	-73.752%
2026-04-28	12.1100	12.1100	11.9800	11.9800	-2.996%	26	484	-76.294%
2026-04-23	12.0700	12.3500	12.0700	12.3500	-3.365%	11	478	-77.004%
2026-04-21	12.8300	12.8300	12.7800	12.7800	+7.125%	5	466	-77.778%
2026-04-17	12.2600	12.2600	11.7900	11.9300	-6.797%	46	466	-76.194%
2026-04-16	13.5500	13.5500	12.8000	12.8000	-2.066%	2	448	-77.813%
2026-04-15	13.2800	13.3800	13.0700	13.0700	-4.529%	19	447	-78.271%
2026-04-14	13.8400	13.8400	13.6700	13.6900	-6.489%	38	456	-79.255%
2026-04-13	14.6600	14.6600	14.6400	14.6400	-8.899%	4	433	-80.601%
2026-04-10	15.4300	16.0700	15.4300	16.0700	-5.024%	51	433	-82.327%
2026-04-08	16.7400	16.9200	16.7400	16.9200	-19.429%	7	432	-83.215%
2026-04-06	21.0000	21.0000	21.0000	21.0000	-5.830%	1	438	-86.476%
2026-04-02	22.3000	22.3000	22.3000	22.3000	-3.338%	19	434	-87.265%
2026-04-01	22.5000	23.0700	22.5000	23.0700	-15.184%	60	434	-87.690%
2026-03-31	27.3000	27.3000	27.2000	27.2000	-12.258%	3	374	-89.559%
2026-03-30	29.4200	31.0000	28.5200	31.0000	+3.333%	15	373	-90.839%
2026-03-27	29.2200	30.0000	29.2200	30.0000	+13.852%	5	373	-90.533%
2026-03-26	26.3500	26.3500	26.3500	26.3500	+12.128%	2	373	-89.222%
2026-03-23	21.8500	23.5000	21.7100	23.5000	-9.546%	44	373	-87.915%
2026-03-20	24.7700	25.9800	24.7700	25.9800	+8.025%	2	356	-89.069%
2026-03-19	24.1000	24.2800	24.0500	24.0500	+10.321%	22	355	-88.191%
2026-03-18	21.8000	21.8000	21.8000	21.8000	+4.306%	2	348	-86.972%
2026-03-16	20.5000	21.2200	20.5000	20.9000	-9.367%	25	350	-86.411%
2026-03-13	23.1600	23.1600	23.0600	23.0600	+6.759%	3	342	-87.684%
2026-03-12	21.6000	21.6000	21.6000	21.6000	+5.161%	16	340	-86.852%
2026-03-11	20.5400	20.5400	20.5400	20.5400	+3.476%	48	326	-86.173%
2026-03-09	24.0200	24.0200	19.8500	19.8500	-4.659%	2	288	-85.693%
2026-03-06	20.8200	20.8200	20.8200	20.8200	+7.320%	1	287	-86.359%
2026-03-05	20.1900	20.1900	19.4000	19.4000	+12.399%	33	287	-85.361%
2026-03-04	18.1000	18.1000	17.2600	17.2600	-9.396%	17	289	-83.546%
2026-03-03	21.4400	21.4400	19.0500	19.0500	+5.074%	26	288	-85.092%
2026-02-27	18.4000	18.4000	18.1300	18.1300	+8.110%	2	267	-84.335%
2026-02-26	17.0100	17.0100	16.7700	16.7700	-4.171%	2	266	-83.065%
2026-02-24	17.5000	17.5000	17.5000	17.5000	-5.457%	1	266	-83.771%
2026-02-23	18.3900	18.5100	18.3900	18.5100	+4.813%	3	266	-84.657%
2026-02-17	19.5500	19.5500	17.6600	17.6600	+0.914%	143	263	-83.918%
2026-02-13	17.5000	17.5000	17.5000	17.5000	-2.778%	16	108	-83.771%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+9.756%	16	108	-84.222%
2026-02-11	16.4000	16.4000	16.4000	16.4000	-1.205%	10	105	-82.683%
2026-02-10	16.4000	16.6000	16.4000	16.6000	-12.861%	2	95	-82.892%
2026-02-05	19.0500	19.0500	19.0500	19.0500	+12.722%	1	93	-85.092%
2026-02-03	16.7900	16.9300	16.7900	16.9000	+1.746%	9	93	-83.195%
2026-02-02	16.6100	16.6100	16.6100	16.6100	-3.149%	1	85	-82.902%
2026-01-30	17.1500	17.1500	17.1500	17.1500	+5.409%	2	85	-83.440%
2026-01-29	16.2700	16.2700	16.2700	16.2700	+1.879%	10	85	-82.545%
2026-01-26	15.9700	15.9700	15.9700	15.9700	-2.264%	22	95	-82.217%
2026-01-22	16.2100	16.3400	16.2100	16.3400	-4.277%	2	90	-82.619%
2026-01-21	17.8300	17.8300	17.0700	17.0700	-10.722%	4	89	-83.363%
2026-01-20	18.3000	19.1200	18.3000	19.1200	+18.832%	51	88	-85.146%
2026-01-15	16.0900	16.0900	16.0900	16.0900	-5.796%	10	38	-82.349%
2026-01-14	17.0800	17.0800	17.0800	17.0800	+7.152%	1	28	-83.372%
2026-01-13	15.9400	15.9400	15.9400	15.9400	+1.206%	2	27	-82.183%
2026-01-12	15.9200	15.9200	15.7500	15.7500	-5.858%	11	25	-81.968%
2026-01-07	16.7300	16.7300	16.7300	16.7300	+0.601%	3	15	-83.025%
2026-01-06	16.6300	16.6300	16.6300	16.6300	-2.578%	6	16	-82.922%
2026-01-05	17.2500	17.2500	17.0700	17.0700	-3.777%	2	9	-83.363%
2026-01-02	17.3500	17.7400	17.3500	17.7400	+1.314%	2	9	-83.991%
2025-12-31	17.5100	17.5100	17.5100	17.5100	+3.243%	1	6	-83.781%
2025-12-30	16.9500	16.9600	16.9500	16.9600	-1.510%	2	6	-83.255%
2025-12-29	17.2000	17.2200	17.2000	17.2200	0.000%	4	4	-83.508%

.dark-mode .x7HMxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7HMxj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P590SPY Dec 31 2026 590.00 Put (SPY261231P00590000)option OPRA

SPY20261231P590
SPY Dec 31 2026 590.00 Put (SPY261231P00590000)
option OPRA