Dark

SPY20261231P625
SPY Dec 31 2026 625.00 Put (SPY261231P00625000)
option OPRA

EOD

Sep 10, 2026

3.90+8.033%(+0.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1400	4.1400	3.9000	3.9000	+8.033%	6	481	0.000%
2026-09-09	3.6100	3.6100	3.6100	3.6100	+17.974%	1	476	+8.033%
2026-09-04	3.0100	3.0600	3.0100	3.0600	-1.608%	7	472	+27.451%
2026-09-03	3.1100	3.1100	3.1100	3.1100	-11.648%	2	472	+25.402%
2026-09-02	3.5200	3.5200	3.5200	3.5200	-7.124%	1	472	+10.795%
2026-09-01	3.7900	3.7900	3.7900	3.7900	+5.866%	2	472	+2.902%
2026-08-31	3.6400	3.6400	3.5800	3.5800	-8.205%	5	474	+8.939%
2026-08-26	3.9700	4.0900	3.9000	3.9000	-5.109%	17	478	0.000%
2026-08-25	4.1500	4.1500	4.1100	4.1100	-6.591%	20	477	-5.109%
2026-08-24	4.4000	4.4000	4.4000	4.4000	+2.804%	5	477	-11.364%
2026-08-21	4.3900	4.3900	4.2800	4.2800	-8.547%	3	477	-8.879%
2026-08-20	4.5900	4.6800	4.5600	4.6800	+0.645%	3	477	-16.667%
2026-08-18	4.6600	4.6600	4.6500	4.6500	+10.979%	4	477	-16.129%
2026-08-14	4.1900	4.2300	4.1900	4.1900	-6.889%	9	477	-6.921%
2026-08-12	4.5300	4.5300	4.5000	4.5000	-1.099%	6	469	-13.333%
2026-08-11	4.5500	4.5500	4.5500	4.5500	-0.219%	1	468	-14.286%
2026-08-10	4.5200	4.5600	4.5200	4.5600	-3.390%	7	468	-14.474%
2026-08-07	4.7400	4.7400	4.7200	4.7200	-3.080%	3	466	-17.373%
2026-08-06	4.9500	4.9500	4.8700	4.8700	-1.016%	21	466	-19.918%
2026-08-05	4.8800	4.9200	4.8800	4.9200	-1.600%	22	465	-20.732%
2026-08-04	5.3100	5.3100	5.0000	5.0000	-10.233%	14	457	-22.000%
2026-08-03	6.0400	6.0400	5.5700	5.5700	-15.091%	18	457	-29.982%
2026-07-31	6.5600	6.5600	6.5600	6.5600	-15.681%	5	441	-40.549%
2026-07-30	7.9600	7.9600	7.7800	7.7800	+1.039%	4	436	-49.871%
2026-07-27	7.8900	7.8900	7.7000	7.7000	-5.637%	2	433	-49.351%
2026-07-24	8.1800	8.1800	8.1500	8.1600	-5.006%	50	433	-52.206%
2026-07-23	8.7100	8.7100	8.5900	8.5900	+21.157%	4	462	-54.598%
2026-07-22	7.0900	7.0900	7.0900	7.0900	-13.431%	1	460	-44.993%
2026-07-17	8.1900	8.1900	8.1900	8.1900	+17.672%	100	460	-52.381%
2026-07-15	6.9600	6.9600	6.9600	6.9600	+1.016%	1	360	-43.966%
2026-07-10	6.9600	6.9600	6.8900	6.8900	-8.862%	51	390	-43.396%
2026-07-09	7.5600	7.5600	7.5600	7.5600	-5.853%	1	346	-48.413%
2026-07-08	8.0300	8.0300	8.0300	8.0300	+2.423%	13	345	-51.432%
2026-07-07	7.8400	7.8400	7.8400	7.8400	+5.376%	2	345	-50.255%
2026-07-06	7.4400	7.4400	7.4400	7.4400	-12.778%	10	345	-47.581%
2026-07-02	8.5300	8.5300	8.5300	8.5300	-14.700%	1	345	-54.279%
2026-06-25	9.6500	10.0000	9.6500	10.0000	+8.225%	3	345	-61.000%
2026-06-22	9.2400	9.2400	9.2400	9.2400	-8.786%	1	345	-57.792%
2026-06-17	9.0200	10.1700	9.0200	10.1300	+18.341%	42	330	-61.500%
2026-06-16	8.5600	8.5600	8.5600	8.5600	-2.059%	100	330	-54.439%
2026-06-15	8.6700	8.7400	8.6700	8.7400	-33.536%	25	345	-55.378%
2026-06-11	13.1500	13.1500	13.1500	13.1500	-0.454%	1	345	-70.342%
2026-06-10	12.6500	13.2100	12.6500	13.2100	0.000%	3	345	-70.477%
2026-06-09	11.9200	13.2100	11.9200	13.2100	+23.343%	11	346	-70.477%
2026-06-08	10.3900	10.7100	10.3900	10.7100	-1.833%	6	336	-63.585%
2026-06-05	10.9100	10.9100	10.9100	10.9100	+10.202%	1	336	-64.253%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+1.957%	2	335	-60.606%
2026-06-03	9.6000	9.7100	9.6000	9.7100	+3.629%	27	333	-59.835%
2026-06-02	9.3200	9.3700	9.3200	9.3700	-0.847%	12	356	-58.378%
2026-06-01	9.4500	9.4500	9.4500	9.4500	+2.384%	2	350	-58.730%
2026-05-29	9.2800	9.2800	9.2300	9.2300	-9.421%	11	350	-57.746%
2026-05-27	10.1900	10.1900	10.1900	10.1900	-0.391%	3	350	-61.727%
2026-05-26	10.2300	10.2300	10.2300	10.2300	-6.404%	2	350	-61.877%
2026-05-22	10.6300	10.9300	10.6300	10.9300	-2.149%	8	350	-64.318%
2026-05-21	11.1700	11.1700	11.1700	11.1700	-12.323%	75	354	-65.085%
2026-05-19	12.7400	12.7400	12.7400	12.7400	+2.247%	50	354	-69.388%
2026-05-15	12.4600	12.4600	12.4600	12.4600	+6.587%	75	354	-68.700%
2026-05-14	11.7700	11.7800	11.6900	11.6900	-13.536%	125	264	-66.638%
2026-05-12	13.0300	13.5200	13.0300	13.5200	+6.457%	4	339	-71.154%
2026-05-11	12.6500	12.7000	12.6500	12.7000	-11.498%	125	339	-69.291%
2026-05-05	14.3500	14.3500	14.3500	14.3500	-0.898%	40	266	-72.822%
2026-05-01	14.1700	14.4800	14.1700	14.4800	-2.228%	13	238	-73.066%
2026-04-30	14.8100	14.8100	14.8100	14.8100	-10.783%	1	238	-73.666%
2026-04-28	16.6000	16.6000	16.6000	16.6000	-1.600%	1	238	-76.506%
2026-04-22	16.8700	16.8700	16.8700	16.8700	-3.490%	1	238	-76.882%
2026-04-21	16.6100	17.4800	16.6100	17.4800	+3.986%	4	238	-77.689%
2026-04-20	16.8100	16.8100	16.8100	16.8100	+0.179%	1	238	-76.800%
2026-04-17	16.2000	16.7800	16.2000	16.7800	-9.395%	7	238	-76.758%
2026-04-16	18.1300	18.6900	18.1300	18.5200	-0.590%	35	239	-78.942%
2026-04-15	18.5800	18.9900	18.5800	18.6300	-1.689%	53	240	-79.066%
2026-04-14	19.7400	19.7400	18.9500	18.9500	-9.933%	19	224	-79.420%
2026-04-13	23.0000	23.0000	21.0400	21.0400	-6.944%	2	240	-81.464%
2026-04-10	22.1800	22.6100	22.1800	22.6100	-3.417%	3	240	-82.751%
2026-04-09	23.4100	23.4100	23.4100	23.4100	-2.173%	3	240	-83.340%
2026-04-08	23.1800	24.1700	23.1800	23.9300	-22.456%	19	248	-83.702%
2026-04-07	30.9500	30.9500	30.8600	30.8600	-6.711%	6	237	-87.362%
2026-04-02	33.0800	33.0800	33.0800	33.0800	+4.452%	2	230	-88.210%
2026-04-01	31.7800	31.7800	30.0400	31.6700	-8.994%	9	230	-87.686%
2026-03-31	38.1000	38.1000	34.3700	34.8000	-17.477%	36	225	-88.793%
2026-03-30	39.7500	42.1700	39.7500	42.1700	+1.958%	37	190	-90.752%
2026-03-27	38.9500	41.3600	38.3000	41.3600	+15.337%	77	175	-90.571%
2026-03-26	34.1200	35.8600	34.1200	35.8600	+13.445%	8	137	-89.124%
2026-03-25	31.6100	31.6100	31.6100	31.6100	+5.367%	2	140	-87.662%
2026-03-23	30.5400	30.5400	30.0000	30.0000	-16.898%	2	140	-87.000%
2026-03-20	33.5700	36.1000	33.5700	36.1000	+7.890%	11	138	-89.197%
2026-03-19	33.4800	33.4800	33.4600	33.4600	+15.698%	4	135	-88.344%
2026-03-13	28.9200	28.9200	28.9200	28.9200	+6.716%	3	134	-86.515%
2026-03-11	27.7500	27.7500	27.1000	27.1000	+2.652%	11	131	-85.609%
2026-03-10	26.4000	26.4000	26.4000	26.4000	-12.263%	1	131	-85.227%
2026-03-09	30.0900	30.0900	30.0900	30.0900	+6.325%	1	130	-87.039%
2026-03-06	29.6000	29.6000	28.3000	28.3000	+10.763%	47	130	-86.219%
2026-03-05	24.4300	26.5900	24.4300	25.5500	-3.803%	11	91	-84.736%
2026-03-03	28.8200	28.8200	26.5600	26.5600	+9.571%	12	87	-85.316%
2026-03-02	25.1000	25.1000	24.2400	24.2400	0.000%	8	82	-83.911%
2026-02-27	24.2400	24.2400	24.2400	24.2400	+6.503%	10	78	-83.911%
2026-02-26	22.7600	22.7600	22.7600	22.7600	-7.929%	1	78	-82.865%
2026-02-23	25.1000	25.1000	24.7200	24.7200	-0.121%	2	77	-84.223%
2026-02-19	24.7500	24.7500	24.7500	24.7500	-2.290%	10	78	-84.242%
2026-02-13	24.5700	25.3300	24.2500	25.3300	+1.932%	11	73	-84.603%
2026-02-12	24.8500	24.8500	24.8500	24.8500	+9.713%	3	73	-84.306%
2026-02-11	21.6300	22.6500	21.6300	22.6500	+4.571%	6	70	-82.781%
2026-02-09	21.6600	21.6600	21.6600	21.6600	-5.621%	5	65	-81.994%
2026-02-06	22.9500	22.9500	22.9500	22.9500	-10.631%	1	60	-83.007%
2026-02-05	25.7700	26.6200	25.6800	25.6800	+3.257%	3	60	-84.813%
2026-02-04	24.8700	24.8700	24.8700	24.8700	+3.755%	10	59	-84.318%
2026-02-03	23.9700	23.9700	23.9700	23.9700	+5.178%	1	49	-83.730%
2026-02-02	22.7900	22.7900	22.7900	22.7900	-3.432%	1	48	-82.887%
2026-01-29	23.6000	23.6000	23.6000	23.6000	+9.108%	1	48	-83.475%
2026-01-26	21.6300	21.6300	21.6300	21.6300	-1.816%	1	48	-81.969%
2026-01-23	22.0300	22.0300	22.0300	22.0300	-2.176%	1	47	-82.297%
2026-01-22	22.5200	22.5200	22.5200	22.5200	-5.418%	1	47	-82.682%
2026-01-21	24.4000	24.4000	23.8100	23.8100	-2.298%	2	46	-83.620%
2026-01-20	24.3700	24.3700	24.3700	24.3700	+10.122%	1	45	-83.997%
2026-01-16	22.1300	22.1300	22.1300	22.1300	-0.270%	10	35	-82.377%
2026-01-15	21.9100	22.1900	21.9100	22.1900	+3.450%	21	35	-82.425%
2026-01-12	21.5500	21.5500	21.4500	21.4500	-11.837%	7	14	-81.818%
2025-12-31	23.8200	24.3300	23.8200	24.3300	0.000%	7	0	-83.970%

.dark-mode .t9JB3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9JB3L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P625SPY Dec 31 2026 625.00 Put (SPY261231P00625000)option OPRA

SPY20261231P625
SPY Dec 31 2026 625.00 Put (SPY261231P00625000)
option OPRA