Dark

SPY20261231P600
SPY Dec 31 2026 600.00 Put (SPY261231P00600000)
option OPRA

EOD

Sep 10, 2026

3.19+18.148%(+0.49)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1400	3.1900	2.9800	3.1900	+18.148%	19	3,634	0.000%
2026-09-09	2.7100	2.7800	2.6600	2.7000	+3.846%	44	3,644	+18.148%
2026-09-08	2.4100	2.6000	2.4000	2.6000	+10.638%	8	3,609	+22.692%
2026-09-04	2.3800	2.4300	2.3400	2.3500	-2.490%	286	3,397	+35.745%
2026-09-03	2.5800	2.5900	2.4100	2.4100	-10.741%	122	3,397	+32.365%
2026-09-02	2.9400	2.9400	2.7000	2.7000	-13.462%	10	3,447	+18.148%
2026-09-01	2.8400	3.1200	2.8000	3.1200	+14.286%	21	3,441	+2.244%
2026-08-31	2.7100	2.7300	2.7100	2.7300	-4.211%	33	3,438	+16.850%
2026-08-28	2.6900	2.8500	2.6500	2.8500	+4.396%	19	3,405	+11.930%
2026-08-27	2.9200	2.9200	2.7300	2.7300	-8.081%	14	3,400	+16.850%
2026-08-26	3.0600	3.1400	2.9700	2.9700	-5.414%	203	3,391	+7.407%
2026-08-25	3.2300	3.2300	3.1400	3.1400	-4.848%	23	3,327	+1.592%
2026-08-24	3.3700	3.3900	3.2900	3.3000	0.000%	25	3,331	-3.333%
2026-08-21	3.3900	3.3900	3.3000	3.3000	-8.587%	13	3,337	-3.333%
2026-08-20	3.4300	3.6100	3.4300	3.6100	+8.735%	17	3,331	-11.634%
2026-08-19	3.4200	3.4900	3.3100	3.3200	-8.791%	213	3,420	-3.916%
2026-08-18	3.7000	3.7000	3.6100	3.6400	+4.298%	263	3,526	-12.363%
2026-08-17	3.2900	3.5000	3.2900	3.4900	+6.402%	84	3,273	-8.596%
2026-08-14	3.2800	3.3500	3.2800	3.2800	-0.906%	10	3,268	-2.744%
2026-08-13	3.3100	3.3800	3.2700	3.3100	-3.499%	266	3,260	-3.625%
2026-08-12	3.4700	3.5400	3.4200	3.4300	-5.249%	75	3,024	-6.997%
2026-08-11	3.5600	3.6400	3.5600	3.6200	+0.556%	3	3,033	-11.878%
2026-08-10	3.6900	3.6900	3.5200	3.6000	-3.485%	24	3,032	-11.389%
2026-08-07	3.7500	3.7800	3.6700	3.7300	-1.323%	362	3,019	-14.477%
2026-08-06	3.8100	3.8500	3.7800	3.7800	-0.787%	94	2,771	-15.608%
2026-08-05	3.8600	3.8700	3.7600	3.8100	-3.544%	193	2,701	-16.273%
2026-08-04	4.0900	4.1100	3.8600	3.9500	-9.404%	259	2,744	-19.241%
2026-08-03	4.6300	4.6300	4.3500	4.3600	-12.274%	215	2,776	-26.835%
2026-07-31	5.1000	5.7500	4.9700	4.9700	-10.127%	23	2,777	-35.815%
2026-07-30	5.8900	6.0900	5.5100	5.5300	-19.739%	45	2,772	-42.315%
2026-07-29	5.8000	6.8900	5.8000	6.8900	+18.793%	5	2,729	-53.701%
2026-07-28	5.8700	5.8700	5.8000	5.8000	-2.192%	6	2,728	-45.000%
2026-07-27	5.6000	6.2200	5.5100	5.9300	-5.573%	10	2,728	-46.206%
2026-07-24	6.3900	6.3900	5.7900	6.2800	-4.268%	12	2,729	-49.204%
2026-07-23	6.5800	7.0100	6.4000	6.5600	+15.697%	50	2,730	-51.372%
2026-07-22	5.6300	5.6700	5.5100	5.6700	+2.532%	76	2,726	-43.739%
2026-07-21	5.7000	5.7900	5.5300	5.5300	-6.902%	35	2,714	-42.315%
2026-07-20	5.9100	6.0200	5.9100	5.9400	-6.750%	102	2,715	-46.296%
2026-07-17	6.6900	6.7500	6.0900	6.3700	+12.943%	20	2,614	-49.922%
2026-07-16	5.4300	5.8400	5.3100	5.6400	+5.618%	20	2,621	-43.440%
2026-07-15	5.3300	5.5600	5.3300	5.3400	-3.261%	86	2,619	-40.262%
2026-07-14	5.5600	5.5600	5.5100	5.5200	-7.071%	15	2,548	-42.210%
2026-07-13	5.4300	5.9400	5.4300	5.9400	+11.445%	14	2,533	-46.296%
2026-07-10	5.5300	5.5300	5.3300	5.3300	-5.664%	57	2,540	-40.150%
2026-07-09	5.8100	5.8200	5.6300	5.6500	-6.302%	17	2,552	-43.540%
2026-07-08	6.2700	6.7200	6.0300	6.0300	+2.203%	21	2,551	-47.098%
2026-07-07	6.0500	6.0500	5.6900	5.9000	+4.425%	12	2,546	-45.932%
2026-07-06	5.8400	5.8400	5.6400	5.6500	-7.980%	167	2,543	-43.540%
2026-07-02	6.1500	6.4100	6.1100	6.1400	-2.073%	40	2,488	-48.046%
2026-07-01	6.1500	6.2700	5.9700	6.2700	+1.621%	113	2,488	-49.123%
2026-06-30	6.6900	6.6900	6.1700	6.1700	-8.185%	52	2,382	-48.298%
2026-06-29	6.8600	7.3200	6.6800	6.7200	-14.286%	75	2,371	-52.530%
2026-06-26	7.6800	7.8400	7.6000	7.8400	-0.254%	10	2,321	-59.311%
2026-06-25	8.2400	8.2400	7.6000	7.8600	-0.127%	25	2,318	-59.415%
2026-06-24	7.9000	8.2000	7.5000	7.8700	-3.672%	35	2,330	-59.466%
2026-06-23	8.4700	8.5900	7.9100	8.1700	+13.947%	41	2,329	-60.955%
2026-06-22	6.9000	7.3700	6.6800	7.1700	+2.137%	39	2,317	-55.509%
2026-06-18	7.1800	7.1800	7.0200	7.0200	-13.971%	27	2,321	-54.558%
2026-06-17	6.9300	8.1600	6.9300	8.1600	+16.571%	28	2,321	-60.907%
2026-06-16	6.6200	7.0000	6.6200	7.0000	+3.245%	11	2,321	-54.429%
2026-06-15	6.9000	6.9700	6.7300	6.7800	-17.518%	80	2,379	-52.950%
2026-06-12	8.5000	8.9500	8.0400	8.2200	-4.640%	14	2,379	-61.192%
2026-06-11	10.2100	10.4200	8.6200	8.6200	-15.407%	78	2,379	-62.993%
2026-06-10	9.2500	10.2700	9.2500	10.1900	+12.971%	129	2,357	-68.695%
2026-06-09	7.9900	10.1100	7.7800	9.0200	+4.884%	43	2,351	-64.634%
2026-06-08	8.5000	8.6000	8.3600	8.6000	-5.598%	13	2,336	-62.907%
2026-06-05	7.9100	9.6400	7.8500	9.1100	+25.655%	257	2,337	-64.984%
2026-06-04	7.8500	7.8500	7.2500	7.2500	-6.932%	10	2,318	-56.000%
2026-06-03	7.5800	7.7900	7.5800	7.7900	+4.564%	14	2,318	-59.050%
2026-06-02	7.3800	7.4500	7.3800	7.4500	0.000%	3	2,307	-57.181%
2026-06-01	7.4400	7.4900	7.2600	7.4500	+3.186%	57	2,307	-57.181%
2026-05-29	7.4300	7.5100	7.2200	7.2200	-4.749%	30	2,305	-55.817%
2026-05-28	8.0300	8.1000	7.5800	7.5800	-5.250%	83	2,304	-57.916%
2026-05-27	8.0800	8.2900	8.0000	8.0000	-3.030%	70	2,319	-60.125%
2026-05-26	8.1600	8.2600	8.0200	8.2500	-4.403%	64	2,344	-61.333%
2026-05-22	8.5500	8.6900	8.4200	8.6300	-2.376%	57	2,352	-63.036%
2026-05-21	9.6500	9.6700	8.8400	8.8400	-5.556%	67	2,336	-63.914%
2026-05-20	9.8400	9.9800	9.3500	9.3600	-6.958%	45	2,336	-65.919%
2026-05-19	10.0000	10.1800	9.7600	10.0600	+4.683%	33	2,327	-68.290%
2026-05-18	9.9600	10.2200	9.5400	9.6100	-4.092%	45	2,327	-66.805%
2026-05-15	10.3000	10.4400	9.8800	10.0200	+7.742%	28	2,327	-68.164%
2026-05-14	9.8500	9.8600	9.3000	9.3000	-5.199%	795	2,315	-65.699%
2026-05-13	10.1500	10.1500	9.8100	9.8100	-3.824%	106	1,754	-67.482%
2026-05-12	10.4600	10.9700	10.2000	10.2000	-0.488%	321	1,754	-68.725%
2026-05-11	10.1700	10.2500	10.0100	10.2500	+1.485%	29	1,754	-68.878%
2026-05-08	10.3300	10.3700	10.1000	10.1000	-5.253%	26	1,466	-68.416%
2026-05-07	10.4600	10.7800	10.4100	10.6600	+0.188%	114	1,466	-70.075%
2026-05-06	11.0000	11.1100	10.5500	10.6400	-8.982%	851	1,461	-70.019%
2026-05-05	11.5300	11.6900	11.4300	11.6900	-4.337%	178	1,276	-72.712%
2026-05-04	11.8000	12.5200	11.3800	12.2200	+5.527%	213	1,390	-73.895%
2026-05-01	11.2800	11.5800	11.1800	11.5800	-1.614%	81	1,317	-72.453%
2026-04-30	12.6100	12.8500	11.7700	11.7700	-8.119%	372	1,317	-72.897%
2026-04-29	13.0500	13.3100	12.7600	12.8100	-1.537%	42	1,304	-75.098%
2026-04-28	13.3200	13.4400	12.9700	13.0100	+0.077%	9	1,304	-75.480%
2026-04-27	13.0700	13.0700	12.9300	13.0000	0.000%	3	1,304	-75.462%
2026-04-24	13.3600	13.5500	12.8400	13.0000	-10.837%	24	1,304	-75.462%
2026-04-23	13.2000	14.5800	13.0500	14.5800	+10.622%	13	1,301	-78.121%
2026-04-22	13.2900	13.6100	13.1800	13.1800	-7.574%	22	1,300	-75.797%
2026-04-21	13.2800	14.3000	13.2800	14.2600	+4.622%	70	1,339	-77.630%
2026-04-20	13.2700	13.9700	13.2700	13.6300	+3.729%	12	1,339	-76.596%
2026-04-17	13.5600	13.5600	12.8600	13.1400	-6.410%	131	1,336	-75.723%
2026-04-16	14.2600	14.9100	14.0400	14.0400	-2.770%	27	1,290	-77.279%
2026-04-15	14.6200	14.8500	14.3600	14.4400	-4.371%	50	1,275	-77.909%
2026-04-14	15.3700	15.3700	14.8600	15.1000	-6.211%	192	1,261	-78.874%
2026-04-13	18.2800	18.2800	16.1000	16.1000	-8.988%	57	1,175	-80.186%
2026-04-10	17.3000	17.9600	17.0000	17.6900	+1.725%	876	1,133	-81.967%
2026-04-09	18.7900	19.0100	17.3300	17.3900	-7.843%	66	1,526	-81.656%
2026-04-08	18.1900	19.4800	18.0800	18.8700	-19.359%	386	1,508	-83.095%
2026-04-07	24.7200	25.3000	23.4000	23.4000	+0.086%	98	1,293	-86.368%
2026-04-06	23.7800	23.7800	22.8500	23.3800	-4.882%	12	1,224	-86.356%
2026-04-02	27.5300	28.1000	24.1800	24.5800	-1.680%	167	1,250	-87.022%
2026-04-01	25.4000	25.4800	23.8000	25.0000	-5.660%	203	1,250	-87.240%
2026-03-31	29.9600	30.6600	26.3000	26.5000	-20.896%	147	1,075	-87.962%
2026-03-30	30.6800	34.3600	30.6800	33.5000	+2.041%	419	1,038	-90.478%
2026-03-27	30.1100	33.1800	30.1100	32.8300	+13.599%	415	1,080	-90.283%
2026-03-26	26.9200	29.0400	25.9600	28.9000	+14.501%	308	1,224	-88.962%
2026-03-25	24.6200	25.5500	24.1700	25.2400	-4.285%	450	1,159	-87.361%
2026-03-24	27.1300	27.4600	25.6500	26.3700	+1.658%	178	1,246	-87.903%
2026-03-23	24.7800	26.1500	23.6000	25.9400	-7.390%	479	1,242	-87.702%
2026-03-20	25.8700	29.7000	25.7000	28.0100	+12.040%	343	999	-88.611%
2026-03-19	27.5800	27.5900	24.5000	25.0000	-3.176%	404	822	-87.240%
2026-03-18	23.8800	25.8200	23.4700	25.8200	+16.045%	15	631	-87.645%
2026-03-17	21.8100	22.3000	21.7700	22.2500	-3.846%	26	625	-85.663%
2026-03-16	23.2200	23.2500	22.3600	23.1400	-7.292%	45	618	-86.214%
2026-03-13	23.1100	24.9600	23.1100	24.9600	+1.961%	11	603	-87.220%
2026-03-12	23.4000	24.4800	23.4000	24.4800	+9.286%	59	598	-86.969%
2026-03-11	21.9800	22.5100	21.9800	22.4000	+2.941%	6	558	-85.759%
2026-03-10	20.4000	21.7600	20.4000	21.7600	+1.115%	8	554	-85.340%
2026-03-09	25.0300	26.4500	21.5200	21.5200	-7.161%	25	550	-85.177%
2026-03-06	23.0700	24.0200	22.7900	23.1800	+12.470%	22	536	-86.238%
2026-03-05	20.8200	20.8200	20.6100	20.6100	+9.861%	2	527	-84.522%
2026-03-04	20.4200	20.4200	18.7600	18.7600	-8.577%	9	527	-82.996%
2026-03-03	22.1800	23.7100	20.0000	20.5200	-0.917%	22	522	-84.454%
2026-03-02	20.6700	20.7100	20.6700	20.7100	+8.259%	2	517	-84.597%
2026-02-27	19.9800	20.1500	19.1200	19.1300	+0.578%	26	518	-83.325%
2026-02-26	17.9800	19.0500	17.9800	19.0200	+8.314%	27	500	-83.228%
2026-02-25	18.1200	18.2100	17.5600	17.5600	-6.546%	53	501	-81.834%
2026-02-24	20.0000	20.0000	18.7400	18.7900	-8.297%	13	501	-83.023%
2026-02-23	20.1500	20.4900	19.8100	20.4900	+9.572%	7	498	-84.431%
2026-02-20	19.2200	19.5400	18.5600	18.7000	-6.919%	6	502	-82.941%
2026-02-19	20.0900	20.0900	20.0900	20.0900	+6.016%	1	500	-84.121%
2026-02-18	18.5200	18.9500	18.4000	18.9500	-7.108%	7	500	-83.166%
2026-02-17	21.0000	21.0000	20.4000	20.4000	+2.358%	6	493	-84.363%
2026-02-13	19.9300	19.9300	19.9300	19.9300	-1.726%	1	487	-83.994%
2026-02-12	17.5600	20.2800	17.5600	20.2800	+11.613%	25	487	-84.270%
2026-02-11	18.1700	18.1700	18.1700	18.1700	+0.944%	1	492	-82.444%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+2.857%	1	492	-82.278%
2026-02-09	18.3600	18.3600	17.4900	17.5000	-4.162%	14	491	-81.771%
2026-02-06	18.7700	18.7700	18.0000	18.2600	-14.313%	18	478	-82.530%
2026-02-05	20.6100	21.3300	20.0700	21.3100	+13.593%	62	472	-85.031%
2026-02-04	18.5700	20.2800	18.5700	18.7600	+3.532%	20	458	-82.996%
2026-02-03	18.2200	18.2200	18.1200	18.1200	+3.721%	2	451	-82.395%
2026-02-02	17.8400	17.8400	17.2500	17.4700	-4.640%	10	452	-81.740%
2026-01-30	18.2500	18.9800	18.1500	18.3200	-3.579%	14	448	-82.587%
2026-01-29	18.5300	19.7400	18.5300	19.0000	+7.649%	18	438	-83.211%
2026-01-28	17.3700	18.0300	17.3700	17.6500	-0.226%	22	445	-81.926%
2026-01-26	17.4100	17.6900	17.3900	17.6900	-1.613%	18	440	-81.967%
2026-01-23	17.6100	17.9800	17.5200	17.9800	+0.167%	5	439	-82.258%
2026-01-22	17.6900	18.0700	17.6800	17.9500	-5.377%	32	436	-82.228%
2026-01-21	19.8900	20.6100	18.4200	18.9700	-9.753%	161	434	-83.184%
2026-01-20	20.2400	21.0200	19.7000	21.0200	+16.778%	77	345	-84.824%
2026-01-16	18.0600	18.0700	17.8700	18.0000	-0.607%	21	275	-82.278%
2026-01-15	17.7300	18.1100	17.5900	18.1100	-6.166%	11	275	-82.385%
2026-01-14	19.1800	19.3000	18.7200	19.3000	+8.427%	77	269	-83.472%
2026-01-13	17.7900	17.8000	17.6000	17.8000	+2.950%	4	196	-82.079%
2026-01-12	17.6200	17.6200	17.2900	17.2900	-0.974%	9	194	-81.550%
2026-01-09	18.1000	18.1000	17.4600	17.4600	-5.977%	42	187	-81.730%
2026-01-08	18.4500	18.5900	18.4500	18.5700	+2.767%	106	148	-82.822%
2026-01-06	18.4600	18.5600	18.0700	18.0700	-3.627%	5	42	-82.346%
2026-01-05	18.8100	18.8400	18.5700	18.7500	-2.648%	16	35	-82.987%
2026-01-02	18.8800	19.7700	18.8800	19.2600	-1.735%	7	35	-83.437%
2025-12-31	18.6900	19.6000	18.6900	19.6000	+5.946%	14	27	-83.724%
2025-12-30	18.5500	18.6000	18.4700	18.5000	+0.763%	27	27	-82.757%
2025-12-29	18.7400	18.8600	18.3600	18.3600	0.000%	6	2	-82.625%

.dark-mode .Zq9bQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zq9bQ3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P600SPY Dec 31 2026 600.00 Put (SPY261231P00600000)option OPRA

SPY20261231P600
SPY Dec 31 2026 600.00 Put (SPY261231P00600000)
option OPRA