Dark

SPY20261231P595
SPY Dec 31 2026 595.00 Put (SPY261231P00595000)
option OPRA

EOD

Sep 10, 2026

2.98+20.161%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9800	2.9800	2.9800	2.9800	+20.161%	2	621	0.000%
2026-09-03	2.4600	2.4800	2.4600	2.4800	-13.589%	11	619	+20.161%
2026-09-01	2.8400	2.8700	2.8400	2.8700	+5.904%	2	608	+3.833%
2026-08-28	2.5800	2.7100	2.5400	2.7100	+3.831%	36	608	+9.963%
2026-08-27	2.6100	2.6100	2.6100	2.6100	-12.709%	1	582	+14.176%
2026-08-25	3.0700	3.0700	2.9900	2.9900	-5.380%	7	583	-0.334%
2026-08-21	3.1600	3.1600	3.1600	3.1600	-8.406%	1	577	-5.696%
2026-08-20	3.4500	3.4500	3.4500	3.4500	+6.481%	2	576	-13.623%
2026-08-19	3.3200	3.3200	3.2100	3.2400	-5.539%	3	574	-8.025%
2026-08-18	3.4300	3.4300	3.4300	3.4300	+8.202%	1	573	-13.120%
2026-08-17	3.1700	3.1700	3.1700	3.1700	+0.635%	1	573	-5.994%
2026-08-13	3.1400	3.1500	3.1400	3.1500	-3.077%	2	572	-5.397%
2026-08-12	3.3500	3.3500	3.2500	3.2500	-4.692%	2	574	-8.308%
2026-08-11	3.4100	3.4100	3.4100	3.4100	+1.488%	1	573	-12.610%
2026-08-10	3.3600	3.3600	3.3600	3.3600	-4.274%	330	572	-11.310%
2026-08-07	3.5100	3.5100	3.5100	3.5100	-4.098%	20	276	-15.100%
2026-08-06	3.6600	3.6600	3.6600	3.6600	+1.667%	20	296	-18.579%
2026-08-05	3.6000	3.6000	3.6000	3.6000	-8.629%	1	276	-17.222%
2026-08-04	3.9400	3.9400	3.9400	3.9400	-24.809%	2	276	-24.365%
2026-07-31	4.8900	5.2600	4.8900	5.2400	-6.261%	22	278	-43.130%
2026-07-24	5.5900	5.5900	5.5900	5.5900	-9.400%	1	279	-46.691%
2026-07-23	6.1700	6.1700	6.1700	6.1700	+7.867%	1	278	-51.702%
2026-07-20	5.4800	5.7200	5.4800	5.7200	-3.866%	11	277	-47.902%
2026-07-17	5.9500	5.9500	5.9500	5.9500	+16.896%	10	268	-49.916%
2026-07-16	5.0900	5.0900	5.0900	5.0900	-3.232%	1	278	-41.454%
2026-07-14	5.2600	5.2600	5.2600	5.2600	-7.719%	1	279	-43.346%
2026-07-08	6.0800	6.0800	5.7000	5.7000	+6.145%	14	279	-47.719%
2026-07-06	5.3700	5.3700	5.3700	5.3700	-32.622%	1	265	-44.507%
2026-06-24	7.5000	7.9700	7.0800	7.9700	+22.804%	7	265	-62.610%
2026-06-15	6.4900	6.4900	6.4900	6.4900	-23.013%	1	261	-54.083%
2026-06-11	9.8000	9.8000	8.4300	8.4300	-5.068%	5	261	-64.650%
2026-06-10	8.8800	8.8800	8.8800	8.8800	+2.897%	1	262	-66.441%
2026-06-09	8.6300	8.6300	8.6300	8.6300	+4.606%	5	262	-65.469%
2026-06-08	7.9600	8.2500	7.8500	8.2500	+17.188%	7	265	-63.879%
2026-06-01	7.0500	7.0500	7.0400	7.0400	+1.295%	8	271	-57.670%
2026-05-29	7.0200	7.0700	6.9500	6.9500	-4.795%	8	271	-57.122%
2026-05-28	7.3400	7.3800	7.3000	7.3000	-6.650%	6	268	-59.178%
2026-05-27	7.8900	7.8900	7.7700	7.8200	0.000%	20	270	-61.893%
2026-05-26	7.7200	7.9100	7.7200	7.8200	-5.212%	16	271	-61.893%
2026-05-22	8.2700	8.3300	8.0000	8.2500	-1.198%	29	269	-63.879%
2026-05-21	8.5700	8.7200	8.3500	8.3500	-6.808%	21	271	-64.311%
2026-05-20	9.4000	9.5300	8.9500	8.9600	-7.054%	10	271	-66.741%
2026-05-19	9.6100	9.6500	9.5400	9.6400	+3.545%	8	278	-69.087%
2026-05-18	9.3700	9.3700	9.3100	9.3100	-4.218%	7	278	-67.991%
2026-05-15	9.5200	9.7300	9.4700	9.7200	-4.425%	20	278	-69.342%
2026-05-12	10.1700	10.1700	10.1700	10.1700	+5.498%	1	276	-70.698%
2026-05-11	9.5700	9.6400	9.5700	9.6400	-1.833%	2	276	-69.087%
2026-05-08	9.8200	9.8200	9.8200	9.8200	-3.251%	45	277	-69.654%
2026-05-07	10.0300	10.1500	9.9100	10.1500	0.000%	137	283	-70.640%
2026-05-06	10.5300	10.6300	10.1100	10.1500	-7.221%	33	159	-70.640%
2026-05-05	10.9800	11.1600	10.9100	10.9400	-6.336%	52	146	-72.761%
2026-05-04	10.9100	11.9100	10.9100	11.6800	+5.893%	16	139	-74.486%
2026-05-01	10.9600	11.0300	10.5800	11.0300	-1.518%	36	120	-72.983%
2026-04-30	11.7100	11.7300	11.2000	11.2000	-10.686%	47	120	-73.393%
2026-04-29	12.5000	12.6600	12.2900	12.5400	+3.040%	35	108	-76.236%
2026-04-28	12.7300	12.7700	12.1700	12.1700	+0.330%	37	117	-75.514%
2026-04-27	12.4600	12.5100	12.1300	12.1300	-2.335%	32	119	-75.433%
2026-04-24	12.8200	12.8500	12.2600	12.4200	-5.335%	21	127	-76.006%
2026-04-23	13.0500	13.1200	12.5500	13.1200	+3.064%	17	139	-77.287%
2026-04-22	12.7000	13.0200	12.6700	12.7300	-4.286%	27	123	-76.591%
2026-04-21	12.9500	13.3500	12.9500	13.3000	+5.807%	5	123	-77.594%
2026-04-17	12.5700	12.5700	12.5700	12.5700	-8.715%	1	125	-76.293%
2026-04-16	13.9200	14.2100	13.7700	13.7700	+0.658%	12	125	-78.359%
2026-04-15	13.9900	14.1600	13.6800	13.6800	-4.469%	25	124	-78.216%
2026-04-14	14.1700	14.4800	14.1700	14.3200	-10.500%	6	135	-79.190%
2026-04-13	16.7500	16.7500	16.0000	16.0000	-2.617%	3	135	-81.375%
2026-04-10	16.4300	16.4300	16.4300	16.4300	-6.542%	1	135	-81.862%
2026-04-09	17.5500	17.5800	17.5500	17.5800	+1.443%	200	135	-83.049%
2026-04-08	17.3300	17.3300	17.3300	17.3300	-26.255%	2	243	-82.804%
2026-04-07	23.5000	23.5000	23.5000	23.5000	-1.674%	1	244	-87.319%
2026-04-02	23.9000	23.9000	23.9000	23.9000	-1.362%	2	242	-87.531%
2026-04-01	24.2300	24.2300	24.2300	24.2300	-8.393%	5	242	-87.701%
2026-03-31	26.4500	26.4500	26.4500	26.4500	-16.745%	1	240	-88.733%
2026-03-30	30.7700	31.7700	30.7700	31.7700	+4.232%	207	241	-90.620%
2026-03-27	30.4800	30.4800	30.4800	30.4800	+10.595%	2	67	-90.223%
2026-03-26	24.9600	27.5600	24.9600	27.5600	+16.091%	5	67	-89.187%
2026-03-25	23.6900	23.8700	23.6900	23.7400	+3.487%	6	63	-87.447%
2026-03-23	22.9000	22.9400	22.9000	22.9400	+10.554%	6	58	-87.010%
2026-03-17	20.7500	20.7500	20.7500	20.7500	+2.267%	1	54	-85.639%
2026-03-10	20.2900	20.2900	20.2900	20.2900	-0.148%	2	53	-85.313%
2026-03-09	24.7600	24.7600	20.3200	20.3200	+9.424%	22	51	-85.335%
2026-02-13	18.5700	18.5700	18.5700	18.5700	-0.482%	1	35	-83.953%
2026-02-12	18.6600	18.6600	18.6600	18.6600	+7.612%	1	35	-84.030%
2026-02-10	17.3400	17.3400	17.3400	17.3400	+4.710%	1	35	-82.814%
2026-02-09	16.7500	16.7600	16.5600	16.5600	-9.011%	26	34	-82.005%
2026-02-06	18.2000	18.2000	18.2000	18.2000	-7.988%	1	12	-83.626%
2026-02-05	19.7800	19.7800	19.7800	19.7800	+19.013%	1	12	-84.934%
2026-02-03	16.6200	16.6200	16.6200	16.6200	+0.911%	3	11	-82.070%
2026-02-02	16.4700	16.4700	16.4700	16.4700	-4.466%	3	11	-81.906%
2026-01-28	17.1800	17.2400	17.1800	17.2400	+0.349%	2	9	-82.715%
2026-01-23	17.1800	17.1800	17.1800	17.1800	-9.388%	1	7	-82.654%
2026-01-20	19.4500	19.4500	18.9600	18.9600	+9.659%	3	6	-84.283%
2026-01-15	17.2900	17.2900	17.2900	17.2900	-6.186%	1	5	-82.765%
2026-01-14	17.9500	18.4300	17.9500	18.4300	+8.030%	2	4	-83.831%
2026-01-13	17.0300	17.0600	17.0300	17.0600	0.000%	2	2	-82.532%

.dark-mode .Rjrp9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rjrp9W{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P595SPY Dec 31 2026 595.00 Put (SPY261231P00595000)option OPRA

SPY20261231P595
SPY Dec 31 2026 595.00 Put (SPY261231P00595000)
option OPRA