Dark

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

EOD

Jul 27, 2026

7.25+1.116%(+0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.2500	7.2500	7.2500	7.2500	+1.116%	5	1,972	0.000%
2026-07-24	7.1700	7.1700	7.1700	7.1700	-11.808%	5	1,967	+1.116%
2026-07-23	8.0400	8.4500	8.0400	8.1300	+7.256%	12	1,962	-10.824%
2026-07-20	7.0500	7.5800	7.0000	7.5800	-3.193%	19	1,950	-4.354%
2026-07-17	8.0100	8.0100	7.4900	7.8300	+19.178%	14	1,941	-7.407%
2026-07-15	6.5900	6.5900	6.4000	6.5700	-1.647%	9	1,941	+10.350%
2026-07-14	6.8000	6.8000	6.6800	6.6800	-5.783%	4	1,936	+8.533%
2026-07-13	6.8800	7.0900	6.8800	7.0900	-8.752%	4	1,932	+2.257%
2026-07-08	7.9600	7.9800	7.7400	7.7700	+12.446%	22	1,935	-6.692%
2026-07-06	7.0700	7.0700	6.8900	6.9100	-7.248%	15	1,939	+4.920%
2026-07-01	7.9100	7.9100	7.4500	7.4500	-2.614%	15	1,941	-2.685%
2026-06-30	7.6500	7.6500	7.6500	7.6500	-17.918%	5	1,942	-5.229%
2026-06-29	9.3200	9.3200	9.3200	9.3200	-2.917%	1	1,937	-22.210%
2026-06-26	10.2300	10.2300	9.6000	9.6000	+3.896%	14	1,937	-24.479%
2026-06-24	9.5500	9.5500	9.2400	9.2400	-2.429%	3	1,923	-21.537%
2026-06-23	10.1000	10.1200	9.4700	9.4700	+8.477%	402	1,921	-23.442%
2026-06-22	8.1300	8.7300	8.1300	8.7300	+1.630%	7	1,800	-16.953%
2026-06-18	8.6400	8.6400	8.5900	8.5900	+4.629%	4	1,655	-15.600%
2026-06-15	8.3000	8.4300	8.2100	8.2100	-21.585%	13	1,655	-11.693%
2026-06-12	10.3500	10.4700	10.3500	10.4700	-2.058%	300	1,655	-30.755%
2026-06-11	12.5100	12.5100	10.6900	10.6900	-12.089%	3	1,655	-32.180%
2026-06-10	12.1600	12.1600	12.1600	12.1600	+26.667%	1	1,655	-40.378%
2026-06-09	9.7000	9.7000	9.6000	9.6000	-12.727%	3	1,654	-24.479%
2026-06-05	10.8000	11.0000	10.3000	11.0000	+22.631%	15	1,651	-34.091%
2026-06-02	8.9000	8.9700	8.9000	8.9700	+3.222%	8	1,651	-19.175%
2026-06-01	9.0200	9.0200	8.6900	8.6900	-1.808%	5	1,652	-16.571%
2026-05-29	8.8500	8.8500	8.8500	8.8500	-3.595%	1	1,650	-18.079%
2026-05-28	9.7500	9.7500	9.1700	9.1800	-6.802%	53	1,650	-21.024%
2026-05-27	9.7600	9.8500	9.7600	9.8500	-0.505%	23	1,683	-26.396%
2026-05-26	9.6600	9.9000	9.6600	9.9000	-4.716%	12	1,691	-26.768%
2026-05-22	10.2200	10.4200	10.1400	10.3900	-1.889%	17	1,681	-30.221%
2026-05-21	11.5800	11.5800	10.5900	10.5900	-5.950%	12	1,680	-31.539%
2026-05-20	11.2600	11.2600	11.2600	11.2600	-5.219%	1	1,680	-35.613%
2026-05-19	11.7100	11.8800	11.7100	11.8800	+0.593%	6	1,670	-38.973%
2026-05-18	11.8100	11.8100	11.8100	11.8100	-0.505%	1	1,670	-38.611%
2026-05-15	11.8700	11.8700	11.8700	11.8700	+7.130%	1	1,670	-38.922%
2026-05-14	11.7200	11.7200	11.0700	11.0800	-6.734%	702	1,669	-34.567%
2026-05-13	11.8900	11.8900	11.8800	11.8800	-3.961%	5	1,105	-38.973%
2026-05-12	12.4400	12.9200	12.3700	12.3700	+0.081%	14	1,105	-41.390%
2026-05-11	12.1800	12.3600	12.1000	12.3600	+0.406%	4	1,105	-41.343%
2026-05-08	12.4100	12.4100	12.2900	12.3100	-3.071%	169	1,092	-41.105%
2026-05-06	12.7000	12.7000	12.7000	12.7000	-7.837%	20	925	-42.913%
2026-05-05	13.8800	13.8800	13.7800	13.7800	-6.131%	2	925	-47.388%
2026-05-04	14.8000	14.8000	14.6800	14.6800	+8.500%	51	926	-50.613%
2026-05-01	13.5200	13.5300	13.5200	13.5300	-5.517%	10	983	-46.415%
2026-04-30	14.3800	14.3800	14.3200	14.3200	-6.527%	2	983	-49.372%
2026-04-29	15.6000	16.0000	15.3200	15.3200	-2.046%	101	982	-52.676%
2026-04-28	15.8500	15.8500	15.6400	15.6400	+1.691%	2	992	-53.645%
2026-04-27	15.6200	15.8000	15.3800	15.3800	-1.536%	103	991	-52.861%
2026-04-24	16.0500	16.0500	15.6200	15.6200	-3.342%	53	939	-53.585%
2026-04-23	16.3500	16.3500	16.1600	16.1600	+0.186%	52	888	-55.136%
2026-04-22	16.1400	16.1400	15.9100	16.1300	-5.229%	56	926	-55.053%
2026-04-21	16.0200	17.0200	15.8600	17.0200	+7.044%	127	877	-57.403%
2026-04-17	16.1800	16.2400	15.4500	15.9000	-8.568%	61	877	-54.403%
2026-04-16	17.8500	17.8500	17.3600	17.3900	+0.173%	35	896	-58.309%
2026-04-15	17.8500	18.1100	17.3600	17.3600	-4.405%	32	886	-58.237%
2026-04-14	18.6600	18.6600	18.1600	18.1600	-11.458%	20	860	-60.077%
2026-04-13	21.8400	21.9000	20.5100	20.5100	-4.516%	11	870	-64.651%
2026-04-10	21.4800	21.4800	21.4800	21.4800	+2.334%	1	894	-66.248%
2026-04-09	22.0100	22.0100	20.9900	20.9900	-7.411%	18	893	-65.460%
2026-04-08	22.5300	23.0000	22.5000	22.6700	-25.305%	18	877	-68.019%
2026-04-07	30.3500	30.4200	30.3500	30.3500	+8.393%	12	874	-76.112%
2026-04-06	28.7000	28.7000	28.0000	28.0000	-4.762%	18	867	-74.107%
2026-04-02	30.5100	30.5100	29.4000	29.4000	+1.449%	17	866	-75.340%
2026-04-01	28.9800	28.9800	28.9800	28.9800	-12.737%	1	866	-74.983%
2026-03-31	34.9900	35.0000	33.2100	33.2100	-16.242%	3	866	-78.169%
2026-03-30	38.0800	40.4200	38.0800	39.6500	+1.928%	8	866	-81.715%
2026-03-27	36.4900	39.2600	36.4900	38.9000	+20.920%	11	863	-81.362%
2026-03-26	32.1700	32.1700	32.1700	32.1700	+4.346%	1	852	-77.463%
2026-03-23	31.1200	31.1600	30.4800	30.8300	-10.896%	301	851	-76.484%
2026-03-20	30.8000	35.0000	30.8000	34.6000	+15.256%	65	867	-79.046%
2026-03-19	31.6700	32.0900	29.2200	30.0200	+0.806%	638	884	-75.849%
2026-03-18	27.6300	29.7800	27.1200	29.7800	+12.974%	168	923	-75.655%
2026-03-17	25.6200	26.8300	25.6200	26.3600	-3.584%	156	858	-72.496%
2026-03-16	27.1900	28.2500	26.8900	27.3400	-10.537%	54	734	-73.482%
2026-03-13	27.5600	30.7100	27.2000	30.5600	+8.369%	241	700	-76.276%
2026-03-12	28.5100	29.0400	27.7700	28.2000	+5.224%	141	757	-74.291%
2026-03-11	27.0000	27.0000	26.7800	26.8000	+5.595%	20	761	-72.948%
2026-03-10	25.3800	25.3800	25.3800	25.3800	-5.861%	2	754	-71.434%
2026-03-09	29.7000	30.9000	26.9600	26.9600	-0.148%	225	752	-73.108%
2026-03-06	28.2200	28.2200	26.7500	27.0000	+9.533%	180	658	-73.148%
2026-03-05	23.3300	25.8300	23.3300	24.6500	+8.352%	51	759	-70.588%
2026-03-04	24.0700	24.6100	22.3000	22.7500	-6.263%	203	743	-68.132%
2026-03-03	27.2000	28.0800	23.9100	24.2700	+5.293%	109	725	-70.128%
2026-03-02	24.0200	24.0200	22.4600	23.0500	-4.238%	78	661	-68.547%
2026-02-27	24.0700	24.0700	24.0700	24.0700	+10.820%	10	677	-69.880%
2026-02-26	22.4500	22.9100	21.5600	21.7200	+2.308%	78	677	-66.621%
2026-02-25	21.6400	21.7300	21.2100	21.2300	-6.804%	125	629	-65.850%
2026-02-24	24.2100	24.2100	22.7800	22.7800	-3.064%	40	629	-68.174%
2026-02-23	24.2000	24.2700	23.5000	23.5000	+0.043%	5	609	-69.149%
2026-02-20	23.7000	23.7000	23.4100	23.4900	-1.798%	30	609	-69.136%
2026-02-19	23.5100	23.9200	23.2000	23.9200	+3.640%	33	580	-69.691%
2026-02-18	22.2900	23.0800	22.2900	23.0800	-3.471%	41	562	-68.588%
2026-02-17	25.3500	25.3500	23.9100	23.9100	-2.765%	21	522	-69.678%
2026-02-13	24.7100	24.7100	23.4900	24.5900	+1.696%	124	379	-70.516%
2026-02-12	23.0200	24.1800	23.0200	24.1800	+13.895%	55	379	-70.017%
2026-02-11	22.1900	22.1900	21.2300	21.2300	+1.143%	17	367	-65.850%
2026-02-10	20.9800	20.9900	20.9800	20.9900	+0.575%	3	353	-65.460%
2026-02-09	20.7600	20.8700	20.6200	20.8700	-4.747%	43	352	-65.261%
2026-02-06	23.2700	23.2700	21.9100	21.9100	-12.709%	31	351	-66.910%
2026-02-05	24.6900	25.3900	23.9400	25.1000	+10.670%	32	321	-71.116%
2026-02-04	22.8200	22.9000	22.3400	22.6800	-0.961%	16	296	-68.034%
2026-02-03	20.7700	22.9600	20.5800	22.9000	+11.327%	62	285	-68.341%
2026-02-02	20.6000	20.6000	20.5700	20.5700	-5.338%	8	227	-64.754%
2026-01-30	21.7300	21.7300	21.7300	21.7300	-6.978%	1	219	-66.636%
2026-01-29	23.3600	23.3600	23.3600	23.3600	+9.210%	5	218	-68.964%
2026-01-23	21.4600	21.4600	21.2000	21.3900	+1.278%	65	213	-66.106%
2026-01-22	21.2000	21.7400	21.1200	21.1200	-5.714%	15	159	-65.672%
2026-01-21	24.0000	24.1500	21.8600	22.4000	-10.579%	82	144	-67.634%
2026-01-20	23.9500	25.0500	23.9000	25.0500	+16.947%	5	66	-71.058%
2026-01-16	21.1700	21.4200	21.1700	21.4200	-6.053%	3	61	-66.153%
2026-01-14	22.3700	22.8000	22.3700	22.8000	+10.519%	7	61	-68.202%
2026-01-09	21.4900	21.4900	20.6200	20.6300	-7.072%	5	56	-64.857%
2026-01-06	22.2000	22.2000	22.2000	22.2000	-1.987%	49	53	-67.342%
2026-01-02	22.7200	22.7200	22.6500	22.6500	0.000%	4	4	-67.991%

.dark-mode .tF9LlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tF9LlN{ 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