Dark

SPY20261231P605
SPY Dec 31 2026 605.00 Put (SPY261231P00605000)
option OPRA

EOD

Sep 10, 2026

3.23+29.200%(+0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2300	3.2300	3.2300	3.2300	+29.200%	4	3,025	0.000%
2026-09-04	2.5000	2.5000	2.4900	2.5000	-2.724%	9	3,026	+29.200%
2026-09-03	2.5700	2.5700	2.5700	2.5700	-9.507%	1	3,026	+25.681%
2026-09-02	2.9100	2.9200	2.8400	2.8400	-5.017%	14	3,026	+13.732%
2026-09-01	2.9900	2.9900	2.9900	2.9900	-1.320%	1	3,021	+8.027%
2026-08-31	3.0300	3.0300	3.0300	3.0300	+2.020%	1	3,021	+6.601%
2026-08-28	2.9700	2.9700	2.9700	2.9700	-18.630%	10	3,021	+8.754%
2026-08-17	3.4600	3.6500	3.4600	3.6500	+4.885%	4	3,021	-11.507%
2026-08-14	3.4800	3.4800	3.4800	3.4800	-10.540%	5	3,019	-7.184%
2026-08-07	3.8900	3.8900	3.8900	3.8900	-3.713%	1	3,014	-16.967%
2026-08-06	4.1100	4.1100	4.0400	4.0400	+1.508%	42	3,013	-20.050%
2026-08-05	4.0700	4.0800	3.9800	3.9800	-3.632%	1,100	2,995	-18.844%
2026-08-04	4.1200	4.1300	4.1200	4.1300	-8.830%	3	1,895	-21.792%
2026-08-03	4.5300	4.5300	4.5300	4.5300	-16.575%	4	1,896	-28.698%
2026-07-31	5.7100	5.7100	5.4300	5.4300	-12.136%	12	1,896	-40.516%
2026-07-30	6.1800	6.1800	6.1800	6.1800	-7.346%	2	1,897	-47.735%
2026-07-29	6.4900	6.6700	6.4900	6.6700	-0.892%	2	1,897	-51.574%
2026-07-24	6.7100	6.7300	6.7100	6.7300	+1.662%	16	1,896	-52.006%
2026-07-17	6.6200	6.6200	6.6200	6.6200	+11.448%	1	1,884	-51.208%
2026-07-14	5.8500	5.9500	5.8500	5.9400	+5.694%	27	1,883	-45.623%
2026-07-10	5.6600	5.6600	5.6200	5.6200	-9.061%	22	1,856	-42.527%
2026-07-07	6.1800	6.1800	6.1800	6.1800	+4.746%	1	1,856	-47.735%
2026-07-06	6.1800	6.1800	5.8800	5.9000	-8.100%	6	1,856	-45.254%
2026-07-01	6.8100	6.8100	6.4200	6.4200	+0.156%	4	1,858	-49.688%
2026-06-30	6.5600	6.5600	6.4100	6.4100	-9.078%	8	1,856	-49.610%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-12.855%	1	1,860	-54.184%
2026-06-26	7.9500	8.1200	7.9500	8.0900	-5.047%	6	1,859	-60.074%
2026-06-24	8.5200	8.5200	8.5200	8.5200	-2.851%	1	1,859	-62.089%
2026-06-23	8.7700	8.7700	8.7700	8.7700	+17.403%	400	1,860	-63.170%
2026-06-18	7.3900	7.4700	7.3900	7.4700	+5.211%	40	1,583	-56.760%
2026-06-16	7.0600	7.1200	7.0600	7.1000	-22.149%	26	1,583	-54.507%
2026-06-12	9.0800	9.1200	9.0800	9.1200	-14.925%	300	1,418	-64.583%
2026-06-11	10.7200	10.7200	10.7200	10.7200	-2.279%	1	1,418	-69.869%
2026-06-10	10.9700	10.9700	10.9700	10.9700	-1.878%	1	1,417	-70.556%
2026-06-09	10.1500	11.1800	10.1500	11.1800	+15.258%	7	1,417	-71.109%
2026-06-05	8.8000	9.7000	8.6300	9.7000	+18.149%	7	1,420	-66.701%
2026-06-04	8.2100	8.2100	8.2100	8.2100	+8.026%	1	1,424	-60.658%
2026-06-01	7.6000	7.6000	7.6000	7.6000	-0.131%	2	1,424	-57.500%
2026-05-29	7.6100	7.6100	7.6100	7.6100	-9.834%	2	1,424	-57.556%
2026-05-26	8.4900	8.4900	8.4400	8.4400	-13.613%	2	1,425	-61.730%
2026-05-21	10.1200	10.1200	9.7700	9.7700	+0.308%	3	1,425	-66.940%
2026-05-20	10.3000	10.3000	9.7400	9.7400	-3.945%	5	1,426	-66.838%
2026-05-18	10.3400	10.4100	10.1400	10.1400	+4.321%	268	1,176	-68.146%
2026-05-14	10.0200	10.0200	9.7000	9.7200	-7.517%	895	1,176	-66.770%
2026-05-11	10.5500	10.5500	10.5000	10.5100	-0.662%	138	281	-69.267%
2026-05-08	10.7500	10.7500	10.5800	10.5800	-4.942%	3	144	-69.471%
2026-05-06	11.2800	11.3300	11.1100	11.1300	-13.183%	23	144	-70.979%
2026-05-04	12.3500	12.8200	12.1500	12.8200	+5.950%	6	153	-74.805%
2026-05-01	11.5400	12.1000	11.5400	12.1000	-3.892%	139	42	-73.306%
2026-04-30	12.6000	12.6600	12.5900	12.5900	-13.767%	16	42	-74.345%
2026-04-23	14.6000	14.6000	14.6000	14.6000	+5.644%	1	36	-77.877%
2026-04-22	13.8300	13.8300	13.8200	13.8200	+0.363%	3	35	-76.628%
2026-04-17	14.0000	14.0000	13.7000	13.7700	-6.390%	3	34	-76.543%
2026-04-16	15.5900	15.5900	14.7100	14.7100	-4.044%	8	34	-78.042%
2026-04-15	15.3300	15.3300	15.3300	15.3300	-2.913%	1	38	-78.930%
2026-04-14	15.7900	15.7900	15.7900	15.7900	-10.284%	1	39	-79.544%
2026-04-13	17.6000	17.6000	17.6000	17.6000	-5.376%	1	40	-81.648%
2026-04-10	18.1600	18.6000	18.1600	18.6000	+1.751%	7	39	-82.634%
2026-04-09	19.9700	19.9700	18.2800	18.2800	-8.325%	4	39	-82.330%
2026-04-08	18.9900	19.9400	18.9900	19.9400	-23.864%	9	43	-83.801%
2026-04-02	28.8600	28.8600	26.1900	26.1900	+2.225%	4	42	-87.667%
2026-04-01	26.6700	26.6700	25.6200	25.6200	-27.484%	12	42	-87.393%
2026-03-30	33.4000	35.3300	33.4000	35.3300	+29.699%	12	40	-90.858%
2026-03-26	27.2400	27.2400	27.2400	27.2400	+0.777%	1	29	-88.142%
2026-03-23	25.8900	27.0300	24.8500	27.0300	-3.808%	11	30	-88.050%
2026-03-20	28.1000	28.1000	28.1000	28.1000	+12.806%	1	32	-88.505%
2026-03-18	24.9100	24.9100	24.9100	24.9100	+7.603%	1	32	-87.033%
2026-03-17	23.2800	23.2800	23.1500	23.1500	-4.615%	10	33	-86.048%
2026-03-16	24.2700	24.2700	24.2700	24.2700	+5.156%	1	25	-86.691%
2026-03-10	23.0800	23.0800	23.0800	23.0800	-13.461%	3	24	-86.005%
2026-03-09	26.6700	26.6700	26.6700	26.6700	+6.765%	1	22	-87.889%
2026-03-06	24.9800	24.9800	24.9800	24.9800	+8.326%	10	22	-87.070%
2026-03-03	23.0400	23.0600	23.0400	23.0600	+14.898%	2	22	-85.993%
2026-03-02	20.7000	20.7000	20.0700	20.0700	+8.311%	10	24	-83.906%
2026-02-26	18.5300	18.5300	18.5300	18.5300	-3.439%	2	17	-82.569%
2026-02-18	19.1900	19.1900	19.1900	19.1900	-8.006%	1	17	-83.168%
2026-02-13	20.8600	20.8600	20.8600	20.8600	+8.873%	1	15	-84.516%
2026-02-12	19.1600	19.1600	19.1600	19.1600	+3.624%	3	15	-83.142%
2026-02-11	18.1300	18.9000	18.1300	18.4900	-4.444%	6	12	-82.531%
2026-02-06	19.9500	19.9500	19.3500	19.3500	-8.207%	3	11	-83.307%
2026-02-05	22.2100	22.2100	21.0800	21.0800	+9.110%	2	10	-84.677%
2026-02-04	19.3200	19.3200	19.3200	19.3200	+5.689%	1	11	-83.282%
2026-02-02	18.2800	18.2800	18.2800	18.2800	+0.605%	1	11	-82.330%
2026-01-26	18.1700	18.1700	18.1700	18.1700	-2.626%	3	11	-82.223%
2026-01-22	18.6600	18.6600	18.6600	18.6600	-6.979%	1	8	-82.690%
2026-01-14	20.0600	20.0600	20.0600	20.0600	+2.714%	3	7	-83.898%
2026-01-05	19.5700	19.5700	19.5300	19.5300	0.000%	4	4	-83.461%

.dark-mode .dx70hC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dx70hC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P605SPY Dec 31 2026 605.00 Put (SPY261231P00605000)option OPRA

SPY20261231P605
SPY Dec 31 2026 605.00 Put (SPY261231P00605000)
option OPRA