Dark

SPY20261231P610
SPY Dec 31 2026 610.00 Put (SPY261231P00610000)
option OPRA

EOD

Sep 9, 2026

3.08+6.944%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.0800	3.0800	3.0800	3.0800	+6.944%	1	534	0.000%
2026-09-08	2.7300	2.8800	2.7300	2.8800	+9.506%	11	537	+6.944%
2026-09-04	2.6400	2.6400	2.6300	2.6300	-0.379%	4	543	+17.110%
2026-09-03	2.6900	2.6900	2.6400	2.6400	-12.583%	13	543	+16.667%
2026-09-02	3.0200	3.0200	3.0200	3.0200	-7.362%	1	544	+1.987%
2026-09-01	3.2600	3.2600	3.2600	3.2600	+5.161%	1	543	-5.521%
2026-08-31	3.1000	3.1000	3.1000	3.1000	-0.641%	5	544	-0.645%
2026-08-28	3.0800	3.1200	3.0800	3.1200	+2.295%	11	544	-1.282%
2026-08-27	3.0900	3.0900	3.0300	3.0500	-12.607%	4	544	+0.984%
2026-08-26	3.4900	3.4900	3.4900	3.4900	-5.930%	1	543	-11.748%
2026-08-24	3.7100	3.7100	3.7100	3.7100	-2.111%	1	542	-16.981%
2026-08-21	3.7900	3.7900	3.7900	3.7900	-0.525%	1	542	-18.734%
2026-08-20	3.8100	3.8100	3.8100	3.8100	+2.145%	1	541	-19.160%
2026-08-19	3.8000	3.8000	3.7300	3.7300	-6.281%	12	541	-17.426%
2026-08-18	3.9900	3.9900	3.9800	3.9800	+3.916%	11	541	-22.613%
2026-08-17	3.8300	3.8300	3.8300	3.8300	+3.235%	3	532	-19.582%
2026-08-14	3.6100	3.7100	3.6100	3.7100	+1.644%	14	532	-16.981%
2026-08-13	3.6500	3.7100	3.6500	3.6500	-4.199%	31	528	-15.616%
2026-08-12	3.8900	3.8900	3.8100	3.8100	-6.618%	5	509	-19.160%
2026-08-11	3.9500	4.0900	3.9500	4.0800	-1.687%	82	508	-24.510%
2026-08-07	4.1500	4.1500	4.1500	4.1500	-3.263%	1	465	-25.783%
2026-08-06	4.1300	4.2900	4.1300	4.2900	+0.941%	43	465	-28.205%
2026-08-05	4.2500	4.2500	4.2500	4.2500	-12.190%	1	488	-27.529%
2026-08-03	5.1200	5.1200	4.8400	4.8400	-14.184%	65	537	-36.364%
2026-07-31	5.7000	6.3400	5.6000	5.6400	-7.993%	104	577	-45.390%
2026-07-30	6.7700	6.8900	6.1100	6.1300	-21.309%	461	536	-49.755%
2026-07-29	6.6700	7.8000	6.6600	7.7900	+19.113%	292	444	-60.462%
2026-07-28	6.8400	6.8400	6.5300	6.5400	-4.246%	360	422	-52.905%
2026-07-27	7.0000	7.0200	6.7400	6.8300	+5.077%	354	444	-54.905%
2026-07-24	7.0500	7.0500	6.5000	6.5000	-11.805%	121	335	-52.615%
2026-07-23	7.5600	7.5600	7.3700	7.3700	+15.336%	51	283	-58.209%
2026-07-20	6.3300	6.3900	6.3300	6.3900	-10.127%	65	415	-51.800%
2026-07-17	7.3000	7.3000	6.8700	7.1100	+16.941%	228	388	-56.681%
2026-07-14	6.0900	6.0900	6.0800	6.0800	-3.339%	6	386	-49.342%
2026-07-09	6.2900	6.2900	6.2900	6.2900	-7.500%	2	385	-51.033%
2026-07-08	7.2100	7.2100	6.8000	6.8000	+1.341%	15	385	-54.706%
2026-07-07	6.7100	6.7100	6.7100	6.7100	+5.503%	2	389	-54.098%
2026-07-06	6.3600	6.3600	6.3600	6.3600	-9.013%	1	389	-51.572%
2026-07-02	6.5200	6.9900	6.5200	6.9900	+1.895%	2	388	-55.937%
2026-07-01	7.1300	7.1300	6.7000	6.8600	-2.000%	8	388	-55.102%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-8.735%	1	383	-56.000%
2026-06-29	7.6700	7.6700	7.6700	7.6700	-10.918%	1	383	-59.844%
2026-06-26	8.3800	8.6100	8.3800	8.6100	-2.381%	3	384	-64.228%
2026-06-25	8.8200	8.8200	8.8200	8.8200	-2.326%	25	387	-65.079%
2026-06-24	8.6800	9.1200	8.6800	9.0300	-2.378%	53	412	-65.891%
2026-06-23	9.2500	9.2500	9.2500	9.2500	+19.355%	2	409	-66.703%
2026-06-18	8.0500	8.0500	7.7500	7.7500	-2.760%	141	265	-60.258%
2026-06-17	7.9700	7.9700	7.9700	7.9700	+8.141%	10	265	-61.355%
2026-06-15	7.5400	7.6800	7.3700	7.3700	-17.929%	12	265	-58.209%
2026-06-12	9.8000	9.8000	8.9700	8.9800	-20.741%	121	265	-65.702%
2026-06-11	11.7500	11.7500	11.3300	11.3300	+1.614%	23	265	-72.816%
2026-06-10	10.2500	11.1500	10.2500	11.1500	+13.313%	99	243	-72.377%
2026-06-09	9.8400	11.2000	9.8400	9.8400	+6.034%	178	268	-68.699%
2026-06-08	9.3000	9.3000	9.2800	9.2800	-7.937%	282	282	-66.810%
2026-06-05	8.6800	10.0800	8.6800	10.0800	+26.633%	6	186	-69.444%
2026-06-04	8.0200	8.0200	7.9600	7.9600	-6.901%	3	188	-61.307%
2026-06-03	8.5500	8.5500	8.5500	8.5500	+5.037%	1	189	-63.977%
2026-06-02	8.1400	8.1400	8.1400	8.1400	0.000%	5	188	-62.162%
2026-06-01	8.1500	8.1500	8.1400	8.1400	+1.750%	4	188	-62.162%
2026-05-29	8.2100	8.2100	8.0000	8.0000	-4.988%	13	188	-61.500%
2026-05-28	8.5300	8.5300	8.4200	8.4200	-5.393%	5	187	-63.420%
2026-05-27	8.9300	8.9300	8.8500	8.9000	-0.559%	4	188	-65.393%
2026-05-26	8.7800	8.9500	8.7800	8.9500	-5.889%	4	187	-65.587%
2026-05-22	9.3800	9.5600	9.2500	9.5100	-2.661%	11	187	-67.613%
2026-05-21	10.6100	10.6100	9.7700	9.7700	-6.418%	110	182	-68.475%
2026-05-20	10.4000	10.4400	10.4000	10.4400	-3.690%	51	182	-70.498%
2026-05-19	11.0200	11.0300	10.8400	10.8400	+6.067%	155	381	-71.587%
2026-05-14	10.2200	10.2200	10.2200	10.2200	-5.195%	10	381	-69.863%
2026-05-13	10.7800	10.7800	10.7800	10.7800	-8.721%	1	371	-71.429%
2026-05-12	11.6200	11.8100	11.6200	11.8100	+5.446%	3	371	-73.920%
2026-05-11	11.2000	11.2000	11.2000	11.2000	-0.267%	2	371	-72.500%
2026-05-08	11.3300	11.3300	11.2300	11.2300	-4.426%	9	376	-72.573%
2026-05-07	11.4600	11.7500	11.4600	11.7500	+0.342%	4	382	-73.787%
2026-05-06	12.1300	12.1300	11.7100	11.7100	-8.301%	101	382	-73.698%
2026-05-05	12.5500	12.7700	12.5500	12.7700	-4.985%	7	282	-75.881%
2026-05-04	12.9800	13.6500	12.5300	13.4400	+8.475%	11	284	-77.083%
2026-05-01	12.3900	12.3900	12.3900	12.3900	-4.692%	30	309	-75.141%
2026-04-30	13.4900	13.5000	12.9800	13.0000	-8.772%	108	309	-76.308%
2026-04-28	14.5900	14.5900	14.2500	14.2500	+1.858%	2	212	-78.386%
2026-04-27	14.1100	14.1200	13.9900	13.9900	-1.687%	4	211	-77.984%
2026-04-24	14.4200	14.4200	14.2300	14.2300	-1.862%	17	207	-78.356%
2026-04-22	14.5000	14.5000	14.5000	14.5000	-3.010%	2	190	-78.759%
2026-04-20	15.0700	15.0700	14.9500	14.9500	+5.878%	6	188	-79.398%
2026-04-17	14.4400	14.4400	14.1100	14.1200	-12.840%	38	182	-78.187%
2026-04-16	16.2200	16.2200	16.2000	16.2000	-0.369%	12	147	-80.988%
2026-04-15	16.2500	16.2600	16.2000	16.2600	-1.574%	4	159	-81.058%
2026-04-14	16.5900	16.5900	16.5200	16.5200	-17.400%	12	156	-81.356%
2026-04-13	19.8400	20.0000	19.8400	20.0000	+2.722%	6	156	-84.600%
2026-04-10	19.6800	19.6800	19.4200	19.4700	+1.618%	18	154	-84.181%
2026-04-09	20.7300	20.7300	19.1600	19.1600	-5.894%	18	144	-83.925%
2026-04-08	20.0500	20.5000	20.0500	20.3600	-21.722%	6	131	-84.872%
2026-04-07	27.2600	27.2600	26.0100	26.0100	+0.970%	4	134	-88.158%
2026-04-06	25.7700	25.7700	25.7600	25.7600	-5.572%	3	131	-88.043%
2026-04-02	30.1900	30.5300	27.2800	27.2800	-0.980%	3	133	-88.710%
2026-04-01	27.9700	27.9700	26.4500	27.5500	-7.519%	13	133	-88.820%
2026-03-31	33.1000	33.1000	29.7900	29.7900	-19.225%	3	141	-89.661%
2026-03-30	36.8800	36.8800	36.8800	36.8800	+3.800%	10	139	-91.649%
2026-03-27	32.8100	35.7000	32.7900	35.5300	+22.941%	17	137	-91.331%
2026-03-26	30.1700	31.1900	28.9000	28.9000	+7.355%	12	137	-89.343%
2026-03-25	27.7400	27.7400	26.9200	26.9200	+2.866%	3	127	-88.559%
2026-03-23	26.1700	26.1700	26.1700	26.1700	-15.987%	1	127	-88.231%
2026-03-20	29.7400	31.1500	29.7400	31.1500	+7.414%	2	127	-90.112%
2026-03-19	28.9500	29.0000	28.9500	29.0000	+11.069%	2	126	-89.379%
2026-03-18	26.1100	26.1100	26.1100	26.1100	+2.312%	1	124	-88.204%
2026-03-16	25.5200	25.5200	25.5200	25.5200	-9.278%	1	124	-87.931%
2026-03-13	28.1300	28.1300	28.1300	28.1300	+13.336%	5	124	-89.051%
2026-03-11	24.8200	24.8200	24.8200	24.8200	-4.502%	1	121	-87.591%
2026-03-09	25.9900	25.9900	25.9900	25.9900	+5.650%	3	120	-88.149%
2026-03-06	26.3400	26.3400	24.6000	24.6000	+3.448%	3	117	-87.480%
2026-03-05	23.7800	23.7800	23.7800	23.7800	+13.998%	1	117	-87.048%
2026-02-24	20.8600	20.8600	20.8600	20.8600	+3.063%	1	118	-85.235%
2026-02-18	20.2400	20.2400	20.2400	20.2400	-4.573%	3	118	-84.783%
2026-02-17	21.2000	21.2100	21.2000	21.2100	-4.803%	7	118	-85.479%
2026-02-12	19.9200	22.2800	19.9200	22.2800	+14.139%	10	114	-86.176%
2026-02-11	19.4000	19.5200	19.4000	19.5200	+2.360%	10	111	-84.221%
2026-02-09	19.0700	19.0700	19.0700	19.0700	-10.888%	10	101	-83.849%
2026-02-06	21.4000	21.4000	21.4000	21.4000	-2.461%	1	91	-85.607%
2026-02-05	21.9400	21.9400	21.9400	21.9400	+7.077%	1	92	-85.962%
2026-02-04	20.4900	20.4900	20.4900	20.4900	+3.747%	1	91	-84.968%
2026-02-03	19.7500	19.7500	19.7500	19.7500	+4.886%	1	90	-84.405%
2026-02-02	19.4300	19.4300	18.8300	18.8300	-0.686%	4	90	-83.643%
2026-01-28	18.9600	18.9600	18.9600	18.9600	-3.315%	1	87	-83.755%
2026-01-23	19.4000	19.6100	19.4000	19.6100	-0.051%	2	88	-84.294%
2026-01-22	19.2600	19.6200	19.2600	19.6200	-4.386%	2	86	-84.302%
2026-01-21	22.0500	22.0500	20.5200	20.5200	-4.157%	112	85	-84.990%
2026-01-20	21.4100	21.4100	21.4100	21.4100	+3.131%	34	46	-85.614%
2026-01-14	20.7600	20.7600	20.7600	20.7600	+7.621%	1	12	-85.164%
2026-01-13	19.2900	19.2900	19.2900	19.2900	-3.502%	1	11	-84.033%
2026-01-08	19.9900	19.9900	19.9900	19.9900	-2.202%	1	10	-84.592%
2026-01-05	20.4300	20.4400	20.4300	20.4400	-2.898%	3	6	-84.932%
2026-01-02	21.0500	21.0500	21.0500	21.0500	-1.681%	1	6	-85.368%
2025-12-31	20.5200	21.4100	20.5200	21.4100	+4.848%	5	1	-85.614%
2025-12-29	20.4200	20.4200	20.4200	20.4200	0.000%	1	1	-84.917%

.dark-mode .RY3v28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY3v28{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P610SPY Dec 31 2026 610.00 Put (SPY261231P00610000)option OPRA

SPY20261231P610
SPY Dec 31 2026 610.00 Put (SPY261231P00610000)
option OPRA