Dark

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

EOD

Jul 27, 2026

5.38+2.672%(+0.14)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.0800	5.5600	5.0700	5.3800	+2.672%	37	585	0.000%
2026-07-24	5.7700	5.7700	5.2400	5.2400	-13.388%	4	559	+2.672%
2026-07-23	5.8700	6.0500	5.8700	6.0500	+17.476%	13	559	-11.074%
2026-07-14	5.1600	5.1600	5.0500	5.1500	+2.183%	5	556	+4.466%
2026-07-13	5.0400	5.0400	5.0400	5.0400	-3.077%	10	557	+6.746%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-14.754%	2	547	+3.462%
2026-07-08	5.6600	6.1000	5.6600	6.1000	+16.635%	14	547	-11.803%
2026-07-06	5.2300	5.2300	5.2300	5.2300	-11.356%	1	537	+2.868%
2026-07-02	5.9000	5.9000	5.9000	5.9000	+3.873%	1	537	-8.814%
2026-07-01	5.5500	5.6800	5.5500	5.6800	-1.217%	2	537	-5.282%
2026-06-30	5.7500	5.7500	5.7500	5.7500	-8.439%	1	540	-6.435%
2026-06-29	6.2800	6.2800	6.2800	6.2800	-9.380%	1	539	-14.331%
2026-06-26	6.9500	6.9500	6.9300	6.9300	-5.198%	2	538	-22.367%
2026-06-25	7.3100	7.3100	7.3100	7.3100	-2.922%	7	536	-26.402%
2026-06-23	7.2000	7.5300	7.2000	7.5300	+20.288%	2	536	-28.552%
2026-06-22	6.2600	6.2600	6.2600	6.2600	-5.581%	1	534	-14.058%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-10.526%	3	542	-18.854%
2026-06-17	6.6000	7.4100	6.6000	7.4100	+18.560%	11	542	-27.395%
2026-06-16	6.2500	6.2500	6.2500	6.2500	+2.459%	14	542	-13.920%
2026-06-15	6.2500	6.2500	6.1000	6.1000	-22.980%	30	523	-11.803%
2026-06-12	7.9200	7.9200	7.9200	7.9200	-16.102%	1	523	-32.071%
2026-06-11	9.4500	9.4500	9.4400	9.4400	-3.080%	4	523	-43.008%
2026-06-09	8.5100	9.7400	8.5100	9.7400	+27.654%	6	519	-44.764%
2026-06-08	7.6300	7.6300	7.6300	7.6300	+5.679%	1	520	-29.489%
2026-06-05	7.2200	7.2200	7.2200	7.2200	+8.084%	1	520	-25.485%
2026-06-01	6.6800	6.6800	6.6800	6.6800	-1.329%	15	520	-19.461%
2026-05-29	6.8800	6.8800	6.7700	6.7700	-2.730%	20	535	-20.532%
2026-05-28	6.9600	6.9600	6.9600	6.9600	-5.563%	16	535	-22.701%
2026-05-27	7.5200	7.5200	7.3700	7.3700	-1.995%	20	551	-27.001%
2026-05-26	7.5200	7.5200	7.5200	7.5200	-3.959%	30	561	-28.457%
2026-05-22	7.8300	7.8300	7.8300	7.8300	-11.124%	10	561	-31.290%
2026-05-21	8.8100	8.8100	8.8100	8.8100	-2.436%	1	561	-38.933%
2026-05-19	9.0200	9.0300	8.9400	9.0300	-0.441%	12	561	-40.421%
2026-05-18	9.0700	9.0700	9.0700	9.0700	+6.082%	3	571	-40.684%
2026-05-14	8.9300	8.9300	8.5500	8.5500	-13.021%	14	571	-37.076%
2026-05-12	9.8300	9.8300	9.8300	9.8300	+6.732%	1	572	-45.270%
2026-05-11	9.2100	9.2100	9.2100	9.2100	-1.812%	2	572	-41.585%
2026-05-08	9.3900	9.3900	9.3800	9.3800	-4.578%	38	571	-42.644%
2026-05-06	9.8300	9.8300	9.8300	9.8300	-5.933%	10	570	-45.270%
2026-05-05	10.4500	10.4500	10.4500	10.4500	-8.574%	120	560	-48.517%
2026-05-04	10.7600	11.4300	10.3800	11.4300	+8.857%	152	594	-52.931%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-2.957%	7	483	-48.762%
2026-04-30	10.9700	10.9700	10.8200	10.8200	-9.683%	2	483	-50.277%
2026-04-28	12.1100	12.1100	11.9800	11.9800	-2.996%	26	484	-55.092%
2026-04-23	12.0700	12.3500	12.0700	12.3500	-3.365%	11	478	-56.437%
2026-04-21	12.8300	12.8300	12.7800	12.7800	+7.125%	5	466	-57.903%
2026-04-17	12.2600	12.2600	11.7900	11.9300	-6.797%	46	466	-54.904%
2026-04-16	13.5500	13.5500	12.8000	12.8000	-2.066%	2	448	-57.969%
2026-04-15	13.2800	13.3800	13.0700	13.0700	-4.529%	19	447	-58.837%
2026-04-14	13.8400	13.8400	13.6700	13.6900	-6.489%	38	456	-60.701%
2026-04-13	14.6600	14.6600	14.6400	14.6400	-8.899%	4	433	-63.251%
2026-04-10	15.4300	16.0700	15.4300	16.0700	-5.024%	51	433	-66.521%
2026-04-08	16.7400	16.9200	16.7400	16.9200	-19.429%	7	432	-68.203%
2026-04-06	21.0000	21.0000	21.0000	21.0000	-5.830%	1	438	-74.381%
2026-04-02	22.3000	22.3000	22.3000	22.3000	-3.338%	19	434	-75.874%
2026-04-01	22.5000	23.0700	22.5000	23.0700	-15.184%	60	434	-76.680%
2026-03-31	27.3000	27.3000	27.2000	27.2000	-12.258%	3	374	-80.221%
2026-03-30	29.4200	31.0000	28.5200	31.0000	+3.333%	15	373	-82.645%
2026-03-27	29.2200	30.0000	29.2200	30.0000	+13.852%	5	373	-82.067%
2026-03-26	26.3500	26.3500	26.3500	26.3500	+12.128%	2	373	-79.583%
2026-03-23	21.8500	23.5000	21.7100	23.5000	-9.546%	44	373	-77.106%
2026-03-20	24.7700	25.9800	24.7700	25.9800	+8.025%	2	356	-79.292%
2026-03-19	24.1000	24.2800	24.0500	24.0500	+10.321%	22	355	-77.630%
2026-03-18	21.8000	21.8000	21.8000	21.8000	+4.306%	2	348	-75.321%
2026-03-16	20.5000	21.2200	20.5000	20.9000	-9.367%	25	350	-74.258%
2026-03-13	23.1600	23.1600	23.0600	23.0600	+6.759%	3	342	-76.670%
2026-03-12	21.6000	21.6000	21.6000	21.6000	+5.161%	16	340	-75.093%
2026-03-11	20.5400	20.5400	20.5400	20.5400	+3.476%	48	326	-73.807%
2026-03-09	24.0200	24.0200	19.8500	19.8500	-4.659%	2	288	-72.897%
2026-03-06	20.8200	20.8200	20.8200	20.8200	+7.320%	1	287	-74.159%
2026-03-05	20.1900	20.1900	19.4000	19.4000	+12.399%	33	287	-72.268%
2026-03-04	18.1000	18.1000	17.2600	17.2600	-9.396%	17	289	-68.830%
2026-03-03	21.4400	21.4400	19.0500	19.0500	+5.074%	26	288	-71.759%
2026-02-27	18.4000	18.4000	18.1300	18.1300	+8.110%	2	267	-70.325%
2026-02-26	17.0100	17.0100	16.7700	16.7700	-4.171%	2	266	-67.919%
2026-02-24	17.5000	17.5000	17.5000	17.5000	-5.457%	1	266	-69.257%
2026-02-23	18.3900	18.5100	18.3900	18.5100	+4.813%	3	266	-70.935%
2026-02-17	19.5500	19.5500	17.6600	17.6600	+0.914%	143	263	-69.536%
2026-02-13	17.5000	17.5000	17.5000	17.5000	-2.778%	16	108	-69.257%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+9.756%	16	108	-70.111%
2026-02-11	16.4000	16.4000	16.4000	16.4000	-1.205%	10	105	-67.195%
2026-02-10	16.4000	16.6000	16.4000	16.6000	-12.861%	2	95	-67.590%
2026-02-05	19.0500	19.0500	19.0500	19.0500	+12.722%	1	93	-71.759%
2026-02-03	16.7900	16.9300	16.7900	16.9000	+1.746%	9	93	-68.166%
2026-02-02	16.6100	16.6100	16.6100	16.6100	-3.149%	1	85	-67.610%
2026-01-30	17.1500	17.1500	17.1500	17.1500	+5.409%	2	85	-68.630%
2026-01-29	16.2700	16.2700	16.2700	16.2700	+1.879%	10	85	-66.933%
2026-01-26	15.9700	15.9700	15.9700	15.9700	-2.264%	22	95	-66.312%
2026-01-22	16.2100	16.3400	16.2100	16.3400	-4.277%	2	90	-67.075%
2026-01-21	17.8300	17.8300	17.0700	17.0700	-10.722%	4	89	-68.483%
2026-01-20	18.3000	19.1200	18.3000	19.1200	+18.832%	51	88	-71.862%
2026-01-15	16.0900	16.0900	16.0900	16.0900	-5.796%	10	38	-66.563%
2026-01-14	17.0800	17.0800	17.0800	17.0800	+7.152%	1	28	-68.501%
2026-01-13	15.9400	15.9400	15.9400	15.9400	+1.206%	2	27	-66.248%
2026-01-12	15.9200	15.9200	15.7500	15.7500	-5.858%	11	25	-65.841%
2026-01-07	16.7300	16.7300	16.7300	16.7300	+0.601%	3	15	-67.842%
2026-01-06	16.6300	16.6300	16.6300	16.6300	-2.578%	6	16	-67.649%
2026-01-05	17.2500	17.2500	17.0700	17.0700	-3.777%	2	9	-68.483%
2026-01-02	17.3500	17.7400	17.3500	17.7400	+1.314%	2	9	-69.673%
2025-12-31	17.5100	17.5100	17.5100	17.5100	+3.243%	1	6	-69.275%
2025-12-30	16.9500	16.9600	16.9500	16.9600	-1.510%	2	6	-68.278%
2025-12-29	17.2000	17.2200	17.2000	17.2200	0.000%	4	4	-68.757%

.dark-mode .KDQP71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDQP71{ 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