Dark

SPY20261231P630
SPY Dec 31 2026 630.00 Put (SPY261231P00630000)
option OPRA

EOD

Sep 10, 2026

4.18+8.854%(+0.34)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1300	4.1800	4.1300	4.1800	+8.854%	8	1,107	0.000%
2026-09-09	3.6700	3.8400	3.6700	3.8400	+12.941%	2	1,107	+8.854%
2026-09-08	3.3300	3.4700	3.3100	3.4000	+6.583%	4	1,108	+22.941%
2026-09-04	3.2000	3.2500	3.1900	3.1900	-3.916%	9	1,107	+31.034%
2026-09-03	3.5400	3.5400	3.3200	3.3200	-12.169%	11	1,107	+25.904%
2026-09-02	3.7800	3.7800	3.7800	3.7800	-10.000%	2	1,118	+10.582%
2026-09-01	4.0300	4.2000	4.0300	4.2000	+11.111%	4	1,119	-0.476%
2026-08-28	3.8100	3.8200	3.7500	3.7800	+1.613%	23	1,118	+10.582%
2026-08-27	3.9900	3.9900	3.7200	3.7200	-10.791%	57	1,133	+12.366%
2026-08-26	4.1600	4.1700	4.1600	4.1700	-2.113%	26	1,175	+0.240%
2026-08-25	4.3300	4.3300	4.2600	4.2600	-6.987%	12	1,159	-1.878%
2026-08-24	4.5800	4.5800	4.5800	4.5800	+2.004%	1	1,158	-8.734%
2026-08-21	4.6400	4.6400	4.4900	4.4900	-4.060%	3	1,158	-6.904%
2026-08-20	4.6800	4.7600	4.6800	4.6800	+1.961%	27	1,157	-10.684%
2026-08-19	4.5900	4.6600	4.5900	4.5900	-6.135%	9	1,160	-8.932%
2026-08-18	4.9300	4.9500	4.8900	4.8900	+4.711%	43	1,157	-14.519%
2026-08-17	4.4400	4.6700	4.4400	4.6700	+5.896%	26	1,143	-10.493%
2026-08-14	4.4400	4.4400	4.4100	4.4100	-1.121%	4	1,135	-5.215%
2026-08-13	4.4600	4.5000	4.4200	4.4600	-3.254%	18	1,138	-6.278%
2026-08-12	4.7400	4.7400	4.6100	4.6100	-7.800%	55	1,147	-9.328%
2026-08-11	4.8100	5.0000	4.8100	5.0000	+0.402%	48	1,146	-16.400%
2026-08-07	4.9700	4.9800	4.9700	4.9800	-3.488%	53	1,098	-16.064%
2026-08-06	5.2100	5.2100	5.1600	5.1600	-0.769%	5	1,101	-18.992%
2026-08-05	5.1700	5.2000	5.1600	5.2000	0.000%	16	1,101	-19.615%
2026-08-04	5.4500	5.4500	5.1700	5.2000	-11.111%	63	1,112	-19.615%
2026-08-03	6.3600	6.3600	5.8500	5.8500	-12.817%	11	1,095	-28.547%
2026-07-31	7.0200	7.0200	6.7100	6.7100	-10.414%	14	1,091	-37.705%
2026-07-30	8.0100	8.0100	7.4900	7.4900	-20.404%	56	1,081	-44.192%
2026-07-29	7.9500	9.4100	7.9500	9.4100	+23.653%	59	1,131	-55.579%
2026-07-28	8.0900	8.0900	7.6100	7.6100	-11.614%	4	1,095	-45.072%
2026-07-27	7.5900	8.6100	7.5900	8.6100	+3.486%	16	1,095	-51.452%
2026-07-24	8.3200	8.3200	8.3200	8.3200	-8.872%	1	1,093	-49.760%
2026-07-23	8.9400	9.1300	8.9400	9.1300	+19.659%	51	1,100	-54.217%
2026-07-22	7.6300	7.6300	7.6300	7.6300	+1.463%	10	1,050	-45.216%
2026-07-21	7.9300	7.9300	7.5200	7.5200	-5.646%	7	1,047	-44.415%
2026-07-20	8.1500	8.1500	7.9700	7.9700	-7.755%	19	1,048	-47.553%
2026-07-17	8.2800	8.6400	8.2800	8.6400	+17.711%	21	1,035	-51.620%
2026-07-16	7.3400	7.3400	7.3400	7.3400	-1.609%	1	1,035	-43.052%
2026-07-14	7.4600	7.4600	7.4600	7.4600	-3.742%	2	1,035	-43.968%
2026-07-13	7.7500	7.7500	7.7500	7.7500	-14.175%	4	1,037	-46.065%
2026-07-08	8.4900	9.0300	8.3800	9.0300	+18.816%	15	1,033	-53.710%
2026-07-06	7.6000	7.6000	7.6000	7.6000	-10.272%	4	1,041	-45.000%
2026-07-02	7.9600	8.4700	7.9500	8.4700	+3.041%	12	1,038	-50.649%
2026-07-01	8.2200	8.2200	8.2200	8.2200	-0.844%	1	1,038	-49.148%
2026-06-30	8.7600	8.7600	8.2300	8.2900	-8.499%	6	1,041	-49.578%
2026-06-29	9.5000	9.5000	9.0600	9.0600	-10.563%	17	1,040	-53.863%
2026-06-26	10.1300	10.1300	10.1300	10.1300	-3.616%	3	1,037	-58.736%
2026-06-25	10.5100	10.5100	10.5100	10.5100	-6.244%	3	1,037	-60.228%
2026-06-24	10.8800	11.2100	10.8800	11.2100	+6.966%	2	1,034	-62.712%
2026-06-23	10.4800	10.4800	10.4800	10.4800	+9.738%	1	1,033	-60.115%
2026-06-22	9.1900	9.6100	9.1900	9.5500	+1.058%	8	1,032	-56.230%
2026-06-18	9.4500	9.6400	9.4500	9.4500	0.000%	6	1,050	-55.767%
2026-06-17	9.5500	9.5500	9.4500	9.4500	+1.942%	32	1,050	-55.767%
2026-06-16	9.2700	9.2700	9.2700	9.2700	+2.205%	1	1,050	-54.908%
2026-06-15	9.0700	9.0700	9.0700	9.0700	-18.215%	10	1,048	-53.914%
2026-06-12	10.7100	11.0900	10.7100	11.0900	-5.133%	3	1,048	-62.308%
2026-06-11	13.6300	13.7700	11.6900	11.6900	-16.201%	29	1,048	-64.243%
2026-06-10	13.7800	13.9500	13.7800	13.9500	+15.194%	11	1,059	-70.036%
2026-06-09	11.4000	14.2300	11.4000	12.1100	-4.945%	8	1,056	-65.483%
2026-06-05	10.4700	12.7500	10.4700	12.7400	+25.270%	8	1,056	-67.190%
2026-06-03	10.2000	10.2000	10.1700	10.1700	+3.354%	39	1,055	-58.899%
2026-06-02	9.8500	9.8500	9.8100	9.8400	+1.653%	5	1,059	-57.520%
2026-06-01	9.6800	9.6800	9.6800	9.6800	-2.616%	1	1,056	-56.818%
2026-05-29	9.7400	9.9400	9.7000	9.9400	-1.389%	6	1,055	-57.948%
2026-05-28	10.6100	10.6100	10.0800	10.0800	-7.861%	18	1,052	-58.532%
2026-05-27	10.9400	10.9400	10.9400	10.9400	+2.916%	2	1,035	-61.792%
2026-05-26	10.5900	10.6300	10.5800	10.6300	-6.508%	3	1,035	-60.677%
2026-05-22	11.3800	11.3800	11.1300	11.3700	-1.729%	12	1,035	-63.237%
2026-05-21	12.5700	12.5700	11.5700	11.5700	-10.031%	51	1,045	-63.872%
2026-05-19	13.3000	13.3000	12.8600	12.8600	-1.607%	6	1,045	-67.496%
2026-05-15	13.4600	13.4600	12.8000	13.0700	+7.484%	5	1,021	-68.018%
2026-05-14	12.7600	12.8300	12.1600	12.1600	-5.000%	18	1,017	-65.625%
2026-05-13	13.4200	13.6000	12.8000	12.8000	-3.904%	65	1,017	-67.344%
2026-05-12	13.7800	14.3200	13.3200	13.3200	-0.597%	129	1,017	-68.619%
2026-05-11	13.2500	13.4000	13.0700	13.4000	+0.752%	16	1,017	-68.806%
2026-05-08	13.5500	13.5500	13.3000	13.3000	-6.667%	9	976	-68.571%
2026-05-07	13.7500	14.2500	13.7500	14.2500	+2.077%	5	973	-70.667%
2026-05-06	14.4400	14.4500	13.9600	13.9600	-8.037%	32	972	-70.057%
2026-05-05	15.1000	15.3000	15.1000	15.1800	-6.757%	151	963	-72.464%
2026-05-04	15.1400	16.2800	15.1400	16.2800	+7.388%	14	912	-74.324%
2026-05-01	14.8900	15.1900	14.7000	15.1600	-3.193%	27	913	-72.427%
2026-04-30	16.0700	16.0700	15.6600	15.6600	-10.052%	5	913	-73.308%
2026-04-29	17.2200	17.4100	17.2200	17.4100	-0.057%	3	908	-75.991%
2026-04-28	17.4200	17.4200	17.4200	17.4200	+3.629%	1	906	-76.005%
2026-04-27	16.9500	16.9500	16.8100	16.8100	-1.292%	3	906	-75.134%
2026-04-24	17.2700	17.2700	16.9900	17.0300	-11.716%	8	904	-75.455%
2026-04-23	17.6700	19.2900	17.6700	19.2900	+10.544%	21	899	-78.331%
2026-04-22	17.6000	17.8600	17.4300	17.4500	-5.266%	12	899	-76.046%
2026-04-21	18.4200	18.4200	18.4200	18.4200	+2.390%	1	893	-77.307%
2026-04-20	17.6900	18.0100	17.6900	17.9900	+5.824%	7	893	-76.765%
2026-04-17	17.7500	17.7700	17.0000	17.0000	-10.243%	55	893	-75.412%
2026-04-16	19.1800	19.6000	18.9400	18.9400	-2.371%	50	896	-77.930%
2026-04-15	19.4800	19.6700	19.4000	19.4000	-3.000%	204	886	-78.454%
2026-04-14	20.6600	20.7000	19.8500	20.0000	-6.977%	23	1,085	-79.100%
2026-04-13	23.0200	23.3400	21.4100	21.5000	-8.782%	732	1,073	-80.558%
2026-04-10	23.1300	23.8500	22.7800	23.5700	-0.127%	596	579	-82.266%
2026-04-09	25.0200	25.0200	23.1600	23.6000	-5.221%	115	833	-82.288%
2026-04-08	24.3500	25.7500	24.2700	24.9000	-20.192%	75	807	-83.213%
2026-04-07	32.8800	34.0000	31.2000	31.2000	+0.971%	73	742	-86.603%
2026-04-06	31.1400	31.1400	30.9000	30.9000	-7.706%	31	669	-86.472%
2026-04-02	33.4700	33.4800	33.4700	33.4800	+0.631%	2	695	-87.515%
2026-04-01	33.8000	33.8000	31.5400	33.2700	-3.565%	10	695	-87.436%
2026-03-31	38.7600	40.1200	34.5000	34.5000	-20.507%	44	697	-87.884%
2026-03-30	41.6900	44.4000	41.1500	43.4000	+2.917%	512	656	-90.369%
2026-03-27	39.1100	42.2700	39.0100	42.1700	+14.437%	98	301	-90.088%
2026-03-26	36.3000	36.8500	36.3000	36.8500	+11.262%	2	224	-88.657%
2026-03-25	33.1200	33.1200	33.1200	33.1200	-1.134%	2	224	-87.379%
2026-03-24	34.7000	34.7000	33.5000	33.5000	+8.979%	4	223	-87.522%
2026-03-23	30.7400	30.7400	30.7400	30.7400	-18.027%	4	221	-86.402%
2026-03-20	34.7900	37.5000	34.7900	37.5000	+9.585%	4	217	-88.853%
2026-03-19	34.0400	34.2500	33.7100	34.2200	+7.610%	96	219	-87.785%
2026-03-18	31.8000	31.8000	31.8000	31.8000	+7.107%	1	196	-86.855%
2026-03-16	29.4800	30.3400	29.4800	29.6900	-1.033%	3	196	-85.921%
2026-03-12	31.5000	31.5000	30.0000	30.0000	+7.143%	3	196	-86.067%
2026-03-11	28.0000	28.0000	28.0000	28.0000	-1.823%	1	194	-85.071%
2026-03-10	28.5200	28.5200	28.5200	28.5200	-8.089%	1	194	-85.344%
2026-03-09	32.1900	32.1900	31.0300	31.0300	+2.072%	3	193	-86.529%
2026-03-06	29.9200	30.4000	29.9200	30.4000	+23.577%	7	194	-86.250%
2026-03-04	24.6000	24.6000	24.6000	24.6000	-19.344%	1	190	-83.008%
2026-03-03	29.0000	30.5000	29.0000	30.5000	+23.432%	2	190	-86.295%
2026-03-02	25.9500	25.9500	24.7100	24.7100	-1.750%	5	189	-83.084%
2026-02-27	25.6700	25.6700	25.1500	25.1500	-3.269%	2	188	-83.380%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+1.365%	1	187	-83.923%
2026-02-19	25.6500	25.6500	25.6500	25.6500	-7.534%	1	187	-83.704%
2026-02-17	27.7400	27.7400	27.7400	27.7400	+5.076%	1	187	-84.932%
2026-02-13	25.3500	26.4000	25.3500	26.4000	+1.773%	10	177	-84.167%
2026-02-12	25.8000	25.9400	25.8000	25.9400	+13.822%	2	177	-83.886%
2026-02-11	22.7900	22.7900	22.7900	22.7900	-9.743%	2	177	-81.659%
2026-02-06	25.2500	25.2500	25.2500	25.2500	-0.040%	1	175	-83.446%
2026-02-03	25.2600	25.2600	25.2600	25.2600	+12.267%	2	175	-83.452%
2026-02-02	22.5300	22.5500	22.4400	22.5000	-5.063%	66	175	-81.422%
2026-01-30	23.7000	23.7000	23.7000	23.7000	-0.462%	4	169	-82.363%
2026-01-29	24.0000	24.2500	23.8100	23.8100	+3.747%	5	169	-82.444%
2026-01-28	23.1400	23.1400	22.9500	22.9500	+2.685%	6	170	-81.786%
2026-01-27	22.3600	22.3600	22.3500	22.3500	-2.316%	6	168	-81.298%
2026-01-26	22.4700	22.8800	22.4700	22.8800	-0.867%	3	162	-81.731%
2026-01-23	23.0800	23.0800	23.0800	23.0800	-1.829%	1	160	-81.889%
2026-01-22	23.5100	23.5100	23.5100	23.5100	-1.632%	1	160	-82.220%
2026-01-21	23.9000	23.9000	23.9000	23.9000	-11.383%	2	159	-82.510%
2026-01-20	25.4300	26.9700	25.4300	26.9700	+19.125%	19	157	-84.501%
2026-01-15	22.6400	22.6400	22.6400	22.6400	-5.073%	10	156	-81.537%
2026-01-14	23.8500	23.8500	23.8500	23.8500	+0.042%	1	156	-82.474%
2026-01-08	23.9200	23.9200	23.8400	23.8400	+1.837%	2	155	-82.466%
2026-01-06	23.9700	23.9700	23.3000	23.4100	-2.702%	347	154	-82.144%
2026-01-05	24.0600	24.0600	24.0600	24.0600	-5.238%	13	4	-82.627%
2026-01-02	25.3900	25.3900	25.3900	25.3900	+1.236%	1	4	-83.537%
2025-12-31	25.0800	25.0800	25.0800	25.0800	+4.326%	1	2	-83.333%
2025-12-30	24.0400	24.0400	24.0400	24.0400	-0.290%	1	2	-82.612%
2025-12-29	24.1100	24.1100	24.1100	24.1100	0.000%	1	1	-82.663%

.dark-mode .LMkfHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMkfHj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P630SPY Dec 31 2026 630.00 Put (SPY261231P00630000)option OPRA

SPY20261231P630
SPY Dec 31 2026 630.00 Put (SPY261231P00630000)
option OPRA