Dark

SPY20261231P620
SPY Dec 31 2026 620.00 Put (SPY261231P00620000)
option OPRA

EOD

Sep 10, 2026

3.96+17.857%(+0.60)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7800	3.9600	3.6300	3.9600	+17.857%	44	3,105	0.000%
2026-09-09	3.3200	3.3600	3.3000	3.3600	+5.000%	16	3,096	+17.857%
2026-09-08	3.1000	3.2000	3.1000	3.2000	+5.960%	9	3,096	+23.750%
2026-09-04	2.9300	3.0200	2.9100	3.0200	+2.027%	20	3,096	+31.126%
2026-09-03	3.1800	3.1800	2.9600	2.9600	-10.303%	10	3,096	+33.784%
2026-09-02	3.3600	3.3600	3.3000	3.3000	-10.811%	11	3,091	+20.000%
2026-09-01	3.4700	3.7000	3.4700	3.7000	+9.792%	3	3,090	+7.027%
2026-08-31	3.4300	3.4300	3.3700	3.3700	-0.590%	13	3,089	+17.507%
2026-08-28	3.2500	3.4500	3.2500	3.3900	-8.378%	24	3,096	+16.814%
2026-08-26	3.7000	3.7000	3.7000	3.7000	-3.896%	4	3,097	+7.027%
2026-08-25	3.9100	3.9100	3.8500	3.8500	-6.780%	3	3,097	+2.857%
2026-08-24	4.1300	4.1300	4.1300	4.1300	+2.228%	1	3,095	-4.116%
2026-08-21	4.1900	4.1900	4.0400	4.0400	-6.047%	4	3,095	-1.980%
2026-08-20	4.3000	4.3000	4.3000	4.3000	+5.134%	2	3,093	-7.907%
2026-08-19	4.0900	4.0900	4.0900	4.0900	+0.988%	6	3,091	-3.178%
2026-08-17	4.0600	4.0600	4.0400	4.0500	+1.759%	5	3,085	-2.222%
2026-08-14	3.9900	4.0600	3.9700	3.9800	-1.241%	13	3,082	-0.503%
2026-08-13	3.9600	4.0800	3.9600	4.0300	-6.279%	12	3,080	-1.737%
2026-08-10	4.3000	4.3000	4.3000	4.3000	-3.803%	1	3,081	-7.907%
2026-08-07	4.5900	4.5900	4.4700	4.4700	-1.758%	2	3,080	-11.409%
2026-08-06	4.6200	4.6400	4.5500	4.5500	-2.570%	41	3,080	-12.967%
2026-08-05	4.7000	4.7200	4.6000	4.6700	-0.426%	1,103	3,079	-15.203%
2026-08-04	5.0000	5.0000	4.6800	4.6900	-11.676%	38	1,993	-15.565%
2026-08-03	5.4400	5.4400	5.3100	5.3100	-16.114%	17	1,993	-25.424%
2026-07-31	6.3500	6.3500	6.3300	6.3300	-12.690%	11	1,983	-37.441%
2026-07-27	7.2500	7.2500	7.2500	7.2500	+1.116%	5	1,972	-45.379%
2026-07-24	7.1700	7.1700	7.1700	7.1700	-11.808%	5	1,967	-44.770%
2026-07-23	8.0400	8.4500	8.0400	8.1300	+7.256%	12	1,962	-51.292%
2026-07-20	7.0500	7.5800	7.0000	7.5800	-3.193%	19	1,950	-47.757%
2026-07-17	8.0100	8.0100	7.4900	7.8300	+19.178%	14	1,941	-49.425%
2026-07-15	6.5900	6.5900	6.4000	6.5700	-1.647%	9	1,941	-39.726%
2026-07-14	6.8000	6.8000	6.6800	6.6800	-5.783%	4	1,936	-40.719%
2026-07-13	6.8800	7.0900	6.8800	7.0900	-8.752%	4	1,932	-44.147%
2026-07-08	7.9600	7.9800	7.7400	7.7700	+12.446%	22	1,935	-49.035%
2026-07-06	7.0700	7.0700	6.8900	6.9100	-7.248%	15	1,939	-42.692%
2026-07-01	7.9100	7.9100	7.4500	7.4500	-2.614%	15	1,941	-46.846%
2026-06-30	7.6500	7.6500	7.6500	7.6500	-17.918%	5	1,942	-48.235%
2026-06-29	9.3200	9.3200	9.3200	9.3200	-2.917%	1	1,937	-57.511%
2026-06-26	10.2300	10.2300	9.6000	9.6000	+3.896%	14	1,937	-58.750%
2026-06-24	9.5500	9.5500	9.2400	9.2400	-2.429%	3	1,923	-57.143%
2026-06-23	10.1000	10.1200	9.4700	9.4700	+8.477%	402	1,921	-58.184%
2026-06-22	8.1300	8.7300	8.1300	8.7300	+1.630%	7	1,800	-54.639%
2026-06-18	8.6400	8.6400	8.5900	8.5900	+4.629%	4	1,655	-53.900%
2026-06-15	8.3000	8.4300	8.2100	8.2100	-21.585%	13	1,655	-51.766%
2026-06-12	10.3500	10.4700	10.3500	10.4700	-2.058%	300	1,655	-62.178%
2026-06-11	12.5100	12.5100	10.6900	10.6900	-12.089%	3	1,655	-62.956%
2026-06-10	12.1600	12.1600	12.1600	12.1600	+26.667%	1	1,655	-67.434%
2026-06-09	9.7000	9.7000	9.6000	9.6000	-12.727%	3	1,654	-58.750%
2026-06-05	10.8000	11.0000	10.3000	11.0000	+22.631%	15	1,651	-64.000%
2026-06-02	8.9000	8.9700	8.9000	8.9700	+3.222%	8	1,651	-55.853%
2026-06-01	9.0200	9.0200	8.6900	8.6900	-1.808%	5	1,652	-54.430%
2026-05-29	8.8500	8.8500	8.8500	8.8500	-3.595%	1	1,650	-55.254%
2026-05-28	9.7500	9.7500	9.1700	9.1800	-6.802%	53	1,650	-56.863%
2026-05-27	9.7600	9.8500	9.7600	9.8500	-0.505%	23	1,683	-59.797%
2026-05-26	9.6600	9.9000	9.6600	9.9000	-4.716%	12	1,691	-60.000%
2026-05-22	10.2200	10.4200	10.1400	10.3900	-1.889%	17	1,681	-61.886%
2026-05-21	11.5800	11.5800	10.5900	10.5900	-5.950%	12	1,680	-62.606%
2026-05-20	11.2600	11.2600	11.2600	11.2600	-5.219%	1	1,680	-64.831%
2026-05-19	11.7100	11.8800	11.7100	11.8800	+0.593%	6	1,670	-66.667%
2026-05-18	11.8100	11.8100	11.8100	11.8100	-0.505%	1	1,670	-66.469%
2026-05-15	11.8700	11.8700	11.8700	11.8700	+7.130%	1	1,670	-66.639%
2026-05-14	11.7200	11.7200	11.0700	11.0800	-6.734%	702	1,669	-64.260%
2026-05-13	11.8900	11.8900	11.8800	11.8800	-3.961%	5	1,105	-66.667%
2026-05-12	12.4400	12.9200	12.3700	12.3700	+0.081%	14	1,105	-67.987%
2026-05-11	12.1800	12.3600	12.1000	12.3600	+0.406%	4	1,105	-67.961%
2026-05-08	12.4100	12.4100	12.2900	12.3100	-3.071%	169	1,092	-67.831%
2026-05-06	12.7000	12.7000	12.7000	12.7000	-7.837%	20	925	-68.819%
2026-05-05	13.8800	13.8800	13.7800	13.7800	-6.131%	2	925	-71.263%
2026-05-04	14.8000	14.8000	14.6800	14.6800	+8.500%	51	926	-73.025%
2026-05-01	13.5200	13.5300	13.5200	13.5300	-5.517%	10	983	-70.732%
2026-04-30	14.3800	14.3800	14.3200	14.3200	-6.527%	2	983	-72.346%
2026-04-29	15.6000	16.0000	15.3200	15.3200	-2.046%	101	982	-74.151%
2026-04-28	15.8500	15.8500	15.6400	15.6400	+1.691%	2	992	-74.680%
2026-04-27	15.6200	15.8000	15.3800	15.3800	-1.536%	103	991	-74.252%
2026-04-24	16.0500	16.0500	15.6200	15.6200	-3.342%	53	939	-74.648%
2026-04-23	16.3500	16.3500	16.1600	16.1600	+0.186%	52	888	-75.495%
2026-04-22	16.1400	16.1400	15.9100	16.1300	-5.229%	56	926	-75.449%
2026-04-21	16.0200	17.0200	15.8600	17.0200	+7.044%	127	877	-76.733%
2026-04-17	16.1800	16.2400	15.4500	15.9000	-8.568%	61	877	-75.094%
2026-04-16	17.8500	17.8500	17.3600	17.3900	+0.173%	35	896	-77.228%
2026-04-15	17.8500	18.1100	17.3600	17.3600	-4.405%	32	886	-77.189%
2026-04-14	18.6600	18.6600	18.1600	18.1600	-11.458%	20	860	-78.194%
2026-04-13	21.8400	21.9000	20.5100	20.5100	-4.516%	11	870	-80.692%
2026-04-10	21.4800	21.4800	21.4800	21.4800	+2.334%	1	894	-81.564%
2026-04-09	22.0100	22.0100	20.9900	20.9900	-7.411%	18	893	-81.134%
2026-04-08	22.5300	23.0000	22.5000	22.6700	-25.305%	18	877	-82.532%
2026-04-07	30.3500	30.4200	30.3500	30.3500	+8.393%	12	874	-86.952%
2026-04-06	28.7000	28.7000	28.0000	28.0000	-4.762%	18	867	-85.857%
2026-04-02	30.5100	30.5100	29.4000	29.4000	+1.449%	17	866	-86.531%
2026-04-01	28.9800	28.9800	28.9800	28.9800	-12.737%	1	866	-86.335%
2026-03-31	34.9900	35.0000	33.2100	33.2100	-16.242%	3	866	-88.076%
2026-03-30	38.0800	40.4200	38.0800	39.6500	+1.928%	8	866	-90.013%
2026-03-27	36.4900	39.2600	36.4900	38.9000	+20.920%	11	863	-89.820%
2026-03-26	32.1700	32.1700	32.1700	32.1700	+4.346%	1	852	-87.690%
2026-03-23	31.1200	31.1600	30.4800	30.8300	-10.896%	301	851	-87.155%
2026-03-20	30.8000	35.0000	30.8000	34.6000	+15.256%	65	867	-88.555%
2026-03-19	31.6700	32.0900	29.2200	30.0200	+0.806%	638	884	-86.809%
2026-03-18	27.6300	29.7800	27.1200	29.7800	+12.974%	168	923	-86.702%
2026-03-17	25.6200	26.8300	25.6200	26.3600	-3.584%	156	858	-84.977%
2026-03-16	27.1900	28.2500	26.8900	27.3400	-10.537%	54	734	-85.516%
2026-03-13	27.5600	30.7100	27.2000	30.5600	+8.369%	241	700	-87.042%
2026-03-12	28.5100	29.0400	27.7700	28.2000	+5.224%	141	757	-85.957%
2026-03-11	27.0000	27.0000	26.7800	26.8000	+5.595%	20	761	-85.224%
2026-03-10	25.3800	25.3800	25.3800	25.3800	-5.861%	2	754	-84.397%
2026-03-09	29.7000	30.9000	26.9600	26.9600	-0.148%	225	752	-85.312%
2026-03-06	28.2200	28.2200	26.7500	27.0000	+9.533%	180	658	-85.333%
2026-03-05	23.3300	25.8300	23.3300	24.6500	+8.352%	51	759	-83.935%
2026-03-04	24.0700	24.6100	22.3000	22.7500	-6.263%	203	743	-82.593%
2026-03-03	27.2000	28.0800	23.9100	24.2700	+5.293%	109	725	-83.684%
2026-03-02	24.0200	24.0200	22.4600	23.0500	-4.238%	78	661	-82.820%
2026-02-27	24.0700	24.0700	24.0700	24.0700	+10.820%	10	677	-83.548%
2026-02-26	22.4500	22.9100	21.5600	21.7200	+2.308%	78	677	-81.768%
2026-02-25	21.6400	21.7300	21.2100	21.2300	-6.804%	125	629	-81.347%
2026-02-24	24.2100	24.2100	22.7800	22.7800	-3.064%	40	629	-82.616%
2026-02-23	24.2000	24.2700	23.5000	23.5000	+0.043%	5	609	-83.149%
2026-02-20	23.7000	23.7000	23.4100	23.4900	-1.798%	30	609	-83.142%
2026-02-19	23.5100	23.9200	23.2000	23.9200	+3.640%	33	580	-83.445%
2026-02-18	22.2900	23.0800	22.2900	23.0800	-3.471%	41	562	-82.842%
2026-02-17	25.3500	25.3500	23.9100	23.9100	-2.765%	21	522	-83.438%
2026-02-13	24.7100	24.7100	23.4900	24.5900	+1.696%	124	379	-83.896%
2026-02-12	23.0200	24.1800	23.0200	24.1800	+13.895%	55	379	-83.623%
2026-02-11	22.1900	22.1900	21.2300	21.2300	+1.143%	17	367	-81.347%
2026-02-10	20.9800	20.9900	20.9800	20.9900	+0.575%	3	353	-81.134%
2026-02-09	20.7600	20.8700	20.6200	20.8700	-4.747%	43	352	-81.025%
2026-02-06	23.2700	23.2700	21.9100	21.9100	-12.709%	31	351	-81.926%
2026-02-05	24.6900	25.3900	23.9400	25.1000	+10.670%	32	321	-84.223%
2026-02-04	22.8200	22.9000	22.3400	22.6800	-0.961%	16	296	-82.540%
2026-02-03	20.7700	22.9600	20.5800	22.9000	+11.327%	62	285	-82.707%
2026-02-02	20.6000	20.6000	20.5700	20.5700	-5.338%	8	227	-80.749%
2026-01-30	21.7300	21.7300	21.7300	21.7300	-6.978%	1	219	-81.776%
2026-01-29	23.3600	23.3600	23.3600	23.3600	+9.210%	5	218	-83.048%
2026-01-23	21.4600	21.4600	21.2000	21.3900	+1.278%	65	213	-81.487%
2026-01-22	21.2000	21.7400	21.1200	21.1200	-5.714%	15	159	-81.250%
2026-01-21	24.0000	24.1500	21.8600	22.4000	-10.579%	82	144	-82.321%
2026-01-20	23.9500	25.0500	23.9000	25.0500	+16.947%	5	66	-84.192%
2026-01-16	21.1700	21.4200	21.1700	21.4200	-6.053%	3	61	-81.513%
2026-01-14	22.3700	22.8000	22.3700	22.8000	+10.519%	7	61	-82.632%
2026-01-09	21.4900	21.4900	20.6200	20.6300	-7.072%	5	56	-80.805%
2026-01-06	22.2000	22.2000	22.2000	22.2000	-1.987%	49	53	-82.162%
2026-01-02	22.7200	22.7200	22.6500	22.6500	0.000%	4	4	-82.517%

.dark-mode .K3QqxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3QqxL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P620SPY Dec 31 2026 620.00 Put (SPY261231P00620000)option OPRA

SPY20261231P620
SPY Dec 31 2026 620.00 Put (SPY261231P00620000)
option OPRA