Dark

SPY20261231P615
SPY Dec 31 2026 615.00 Put (SPY261231P00615000)
option OPRA

EOD

Jul 23, 2026

7.81+21.841%(+1.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.7000	7.8100	7.7000	7.8100	+21.841%	15	7,134	0.000%
2026-07-22	6.5500	6.5500	6.4100	6.4100	0.000%	11	7,119	+21.841%
2026-07-21	6.4100	6.4100	6.4100	6.4100	-10.224%	1	7,118	+21.841%
2026-07-20	7.0100	7.1400	6.7200	7.1400	-3.644%	51	7,118	+9.384%
2026-07-17	7.2300	7.4300	7.2300	7.4100	+10.268%	17	7,078	+5.398%
2026-07-16	6.3800	6.7200	6.3800	6.7200	+5.329%	23	7,071	+16.220%
2026-07-10	6.3600	6.3800	6.3600	6.3800	-2.744%	3	7,048	+22.414%
2026-07-09	7.0600	7.0600	6.5600	6.5600	-7.214%	2	7,048	+19.055%
2026-07-08	7.6500	7.6500	6.9700	7.0700	+3.971%	56	7,048	+10.467%
2026-07-07	6.6300	6.8000	6.6300	6.8000	-6.722%	17	6,997	+14.853%
2026-07-02	6.8400	7.2900	6.8400	7.2900	+1.674%	20	6,994	+7.133%
2026-07-01	6.9200	7.1700	6.9200	7.1700	+0.561%	24	6,994	+8.926%
2026-06-30	7.1300	7.1300	7.1300	7.1300	-21.820%	88	6,974	+9.537%
2026-06-25	9.0500	9.1200	9.0500	9.1200	-5.590%	75	6,886	-14.364%
2026-06-24	9.6900	9.6900	9.6600	9.6600	+6.037%	100	6,897	-19.151%
2026-06-23	9.1100	9.1100	9.1100	9.1100	+8.711%	5	6,897	-14.270%
2026-06-22	8.3800	8.3800	8.3700	8.3800	+0.119%	13	6,897	-6.802%
2026-06-18	8.3700	8.3700	8.3700	8.3700	+8.279%	4	6,896	-6.691%
2026-06-15	7.7300	7.7300	7.7300	7.7300	-18.803%	10	6,896	+1.035%
2026-06-12	9.5200	9.5200	9.5200	9.5200	-5.368%	1	6,896	-17.962%
2026-06-11	11.5000	11.5000	10.0600	10.0600	-15.957%	47	6,896	-22.366%
2026-06-10	10.9000	11.9700	10.9000	11.9700	+11.245%	30	6,856	-34.754%
2026-06-09	11.1600	11.2400	10.3000	10.7600	-0.370%	50	6,826	-27.416%
2026-06-05	8.9800	10.8000	8.9800	10.8000	+29.032%	4	6,785	-27.685%
2026-06-04	8.8900	8.8900	8.3700	8.3700	-1.413%	15	6,781	-6.691%
2026-06-02	8.4700	8.5200	8.4700	8.4900	+1.555%	39	6,778	-8.009%
2026-06-01	8.5700	8.5700	8.3400	8.3600	0.000%	96	6,778	-6.579%
2026-05-29	8.6100	8.6100	8.3600	8.3600	-9.719%	3	6,736	-6.579%
2026-05-27	9.2600	9.2600	9.2600	9.2600	-0.963%	34	6,736	-15.659%
2026-05-26	9.2000	9.3800	9.2000	9.3500	-4.689%	48	6,702	-16.471%
2026-05-22	9.8800	10.0000	9.8100	9.8100	-3.824%	17	6,738	-20.387%
2026-05-21	10.1700	10.2000	10.1700	10.2000	-5.380%	143	6,732	-23.431%
2026-05-20	10.8000	10.8000	10.7700	10.7800	-6.828%	678	6,732	-27.551%
2026-05-19	11.3500	11.5700	11.1900	11.5700	+3.953%	20	6,061	-32.498%
2026-05-18	11.2200	11.2200	11.1300	11.1300	-2.454%	14	6,061	-29.829%
2026-05-15	11.4100	11.4100	11.4100	11.4100	+7.439%	75	6,061	-31.551%
2026-05-14	11.2400	11.2400	10.6000	10.6200	-8.684%	198	5,961	-26.460%
2026-05-12	12.3500	12.3500	11.6300	11.6300	-1.441%	3	6,037	-32.846%
2026-05-11	11.5600	11.8100	11.5000	11.8000	-2.881%	194	6,037	-33.814%
2026-05-06	12.7900	12.7900	12.1500	12.1500	-8.440%	13	5,979	-35.720%
2026-05-05	13.2000	13.2700	13.2000	13.2700	-5.619%	4	5,979	-41.145%
2026-05-04	13.4800	14.3800	13.2900	14.0600	+6.596%	48	5,975	-44.452%
2026-05-01	12.8000	13.1900	12.8000	13.1900	-11.595%	31	5,968	-40.788%
2026-04-29	15.0800	15.0800	14.9200	14.9200	+1.428%	11	5,968	-47.654%
2026-04-28	14.7800	14.7800	14.7100	14.7100	+0.341%	2	5,958	-46.907%
2026-04-27	14.6600	14.6600	14.6600	14.6600	-7.215%	2	5,958	-46.726%
2026-04-23	15.8000	15.8000	15.8000	15.8000	-4.242%	170	5,956	-50.570%
2026-04-21	15.1900	16.5000	15.1900	16.5000	+11.411%	20	5,952	-52.667%
2026-04-17	14.8000	14.8100	14.8000	14.8100	-9.805%	2	5,952	-47.265%
2026-04-16	16.4200	16.4200	16.4200	16.4200	-2.262%	1	5,953	-52.436%
2026-04-15	16.8000	16.8000	16.8000	16.8000	-2.496%	5	5,953	-53.512%
2026-04-14	17.4000	17.4000	17.2300	17.2300	-11.641%	6	5,948	-54.672%
2026-04-13	21.0000	21.0000	19.4000	19.5000	-4.224%	16	5,943	-59.949%
2026-04-10	20.5000	20.5000	20.3600	20.3600	-0.245%	9	5,939	-61.640%
2026-04-09	20.3600	20.4100	20.1400	20.4100	-6.376%	50	5,937	-61.734%
2026-04-08	21.0900	22.4500	21.0500	21.8000	-24.672%	18	5,898	-64.174%
2026-04-07	28.0000	28.9400	28.0000	28.9400	+7.504%	26	5,887	-73.013%
2026-04-06	27.1000	27.1000	26.9000	26.9200	-5.411%	136	5,863	-70.988%
2026-04-02	30.4700	30.4700	28.4600	28.4600	-1.283%	12	5,719	-72.558%
2026-04-01	28.1000	28.8300	28.1000	28.8300	-5.164%	4	5,719	-72.910%
2026-03-31	34.0100	34.0100	30.4000	30.4000	-20.189%	17	5,715	-74.309%
2026-03-30	36.3900	39.3000	36.3900	38.0900	+3.225%	22	5,728	-79.496%
2026-03-27	34.4600	36.9000	34.4600	36.9000	+21.782%	3	5,719	-78.835%
2026-03-26	32.7200	32.7200	30.3000	30.3000	+4.447%	42	5,720	-74.224%
2026-03-25	29.0300	29.0300	29.0000	29.0100	-2.618%	17	5,687	-73.078%
2026-03-24	30.2100	30.2100	29.7900	29.7900	+0.949%	29	5,670	-73.783%
2026-03-23	29.5100	29.5100	29.5100	29.5100	-13.180%	1	5,643	-73.534%
2026-03-20	31.0800	33.9900	31.0800	33.9900	+18.432%	93	5,642	-77.023%
2026-03-19	28.1000	28.7000	28.0600	28.7000	+2.427%	19	5,554	-72.787%
2026-03-18	26.9500	28.0200	26.9500	28.0200	+11.190%	18	5,558	-72.127%
2026-03-17	25.3100	25.3100	25.0600	25.2000	-4.762%	10	5,550	-69.008%
2026-03-16	26.5800	26.5800	26.4600	26.4600	-9.908%	19	5,543	-70.484%
2026-03-13	26.2400	29.3700	26.2400	29.3700	+5.838%	14	5,526	-73.408%
2026-03-12	27.4700	27.7500	27.4600	27.7500	+8.738%	46	5,522	-71.856%
2026-03-11	25.5200	25.5200	25.5200	25.5200	+11.930%	1	5,493	-69.397%
2026-03-10	22.8000	22.8000	22.8000	22.8000	-10.024%	1	5,492	-65.746%
2026-03-09	28.5600	29.6100	25.3400	25.3400	-1.973%	27	5,492	-69.179%
2026-03-06	26.5000	26.5000	25.8500	25.8500	+9.627%	25	5,470	-69.787%
2026-03-05	23.7700	23.7700	23.5800	23.5800	+9.369%	15	5,465	-66.879%
2026-03-04	21.6000	21.6000	21.5600	21.5600	-7.508%	21	5,456	-63.776%
2026-03-03	23.3300	23.3300	23.3100	23.3100	+4.953%	15	5,442	-66.495%
2026-03-02	22.2100	22.2100	22.2000	22.2100	+1.231%	13	5,433	-64.836%
2026-02-27	21.9400	21.9400	21.9400	21.9400	+5.837%	1	5,422	-64.403%
2026-02-26	20.8400	20.8400	20.7300	20.7300	+0.387%	14	5,421	-62.325%
2026-02-25	20.8400	20.8400	20.6500	20.6500	-3.505%	2	5,405	-62.179%
2026-02-24	21.4400	21.5100	21.4000	21.4000	-0.465%	12	5,405	-63.505%
2026-02-23	21.5000	21.5000	21.5000	21.5000	-5.784%	2	5,399	-63.674%
2026-02-19	22.8200	22.8200	22.8200	22.8200	+2.839%	3	5,397	-65.776%
2026-02-18	22.1000	22.1900	21.5000	22.1900	-0.045%	12	5,394	-64.804%
2026-02-17	22.2000	22.2000	22.2000	22.2000	-2.845%	1	5,382	-64.820%
2026-02-12	22.7200	22.8500	22.2800	22.8500	+12.175%	193	5,381	-65.821%
2026-02-11	20.5500	20.5500	20.3200	20.3700	+1.142%	27	5,195	-61.659%
2026-02-10	20.2000	20.2000	20.1400	20.1400	+2.026%	8	5,174	-61.221%
2026-02-09	20.6100	20.6100	19.7400	19.7400	-4.268%	36	5,166	-60.436%
2026-02-06	22.8700	22.8700	20.4800	20.6200	-15.283%	16	5,139	-62.124%
2026-02-05	23.2000	24.3400	23.2000	24.3400	+15.575%	112	5,131	-67.913%
2026-02-04	20.9000	21.0600	20.9000	21.0600	-3.394%	2	5,019	-62.915%
2026-02-03	20.9300	21.8000	20.9300	21.8000	+11.795%	29	5,017	-64.174%
2026-02-02	19.9200	19.9200	19.5000	19.5000	-8.921%	2	5,030	-59.949%
2026-01-30	20.5400	21.4300	20.5000	21.4100	+2.637%	10	5,028	-63.522%
2026-01-29	20.8600	20.8600	20.8600	20.8600	+5.407%	2	5,018	-62.560%
2026-01-27	19.6800	19.8000	19.6800	19.7900	+0.559%	6	5,016	-60.536%
2026-01-26	19.9200	19.9200	19.6800	19.6800	-3.624%	6	5,010	-60.315%
2026-01-23	20.4600	20.4600	20.4200	20.4200	-0.196%	4	5,005	-61.753%
2026-01-22	20.1000	20.5000	20.1000	20.4600	-6.104%	17	5,001	-61.828%
2026-01-21	21.7900	21.7900	21.7900	21.7900	-8.905%	1	4,985	-64.158%
2026-01-20	23.3400	23.9600	23.3400	23.9200	+17.659%	23	4,984	-67.349%
2026-01-16	20.3200	20.3300	20.3200	20.3300	+2.161%	18	4,977	-61.584%
2026-01-15	19.9000	19.9000	19.9000	19.9000	-5.642%	2	4,977	-60.754%
2026-01-14	21.1000	21.1000	21.0600	21.0900	+4.509%	10	4,975	-62.968%
2026-01-13	20.1800	20.1800	20.1800	20.1800	+2.645%	1	4,966	-61.298%
2026-01-12	19.5900	19.6600	19.5900	19.6600	-0.607%	26	4,966	-60.275%
2026-01-09	20.5200	20.5200	19.7300	19.7800	-6.300%	51	4,940	-60.516%
2026-01-08	21.1100	21.1100	21.0900	21.1100	-0.095%	12	4,924	-63.003%
2026-01-07	20.6800	21.1400	20.6100	21.1300	+2.722%	68	4,912	-63.038%
2026-01-06	20.6000	20.6000	20.5200	20.5700	-3.699%	116	4,854	-62.032%
2026-01-05	21.3200	21.3600	21.1500	21.3600	-2.510%	38	4,710	-63.436%
2026-01-02	21.7400	22.6700	21.7400	21.9100	-1.793%	20	4,710	-64.354%
2025-12-31	22.1300	22.4000	22.1200	22.3100	0.000%	4,722	0	-64.993%

.dark-mode .KSdD7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KSdD7p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P615SPY Dec 31 2026 615.00 Put (SPY261231P00615000)option OPRA

SPY20261231P615
SPY Dec 31 2026 615.00 Put (SPY261231P00615000)
option OPRA