Dark

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

EOD

Jul 27, 2026

8.61+3.486%(+0.29)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.5900	8.6100	7.5900	8.6100	+3.486%	16	1,095	0.000%
2026-07-24	8.3200	8.3200	8.3200	8.3200	-8.872%	1	1,093	+3.486%
2026-07-23	8.9400	9.1300	8.9400	9.1300	+19.659%	51	1,100	-5.696%
2026-07-22	7.6300	7.6300	7.6300	7.6300	+1.463%	10	1,050	+12.844%
2026-07-21	7.9300	7.9300	7.5200	7.5200	-5.646%	7	1,047	+14.495%
2026-07-20	8.1500	8.1500	7.9700	7.9700	-7.755%	19	1,048	+8.030%
2026-07-17	8.2800	8.6400	8.2800	8.6400	+17.711%	21	1,035	-0.347%
2026-07-16	7.3400	7.3400	7.3400	7.3400	-1.609%	1	1,035	+17.302%
2026-07-14	7.4600	7.4600	7.4600	7.4600	-3.742%	2	1,035	+15.416%
2026-07-13	7.7500	7.7500	7.7500	7.7500	-14.175%	4	1,037	+11.097%
2026-07-08	8.4900	9.0300	8.3800	9.0300	+18.816%	15	1,033	-4.651%
2026-07-06	7.6000	7.6000	7.6000	7.6000	-10.272%	4	1,041	+13.289%
2026-07-02	7.9600	8.4700	7.9500	8.4700	+3.041%	12	1,038	+1.653%
2026-07-01	8.2200	8.2200	8.2200	8.2200	-0.844%	1	1,038	+4.745%
2026-06-30	8.7600	8.7600	8.2300	8.2900	-8.499%	6	1,041	+3.860%
2026-06-29	9.5000	9.5000	9.0600	9.0600	-10.563%	17	1,040	-4.967%
2026-06-26	10.1300	10.1300	10.1300	10.1300	-3.616%	3	1,037	-15.005%
2026-06-25	10.5100	10.5100	10.5100	10.5100	-6.244%	3	1,037	-18.078%
2026-06-24	10.8800	11.2100	10.8800	11.2100	+6.966%	2	1,034	-23.194%
2026-06-23	10.4800	10.4800	10.4800	10.4800	+9.738%	1	1,033	-17.844%
2026-06-22	9.1900	9.6100	9.1900	9.5500	+1.058%	8	1,032	-9.843%
2026-06-18	9.4500	9.6400	9.4500	9.4500	0.000%	6	1,050	-8.889%
2026-06-17	9.5500	9.5500	9.4500	9.4500	+1.942%	32	1,050	-8.889%
2026-06-16	9.2700	9.2700	9.2700	9.2700	+2.205%	1	1,050	-7.120%
2026-06-15	9.0700	9.0700	9.0700	9.0700	-18.215%	10	1,048	-5.072%
2026-06-12	10.7100	11.0900	10.7100	11.0900	-5.133%	3	1,048	-22.362%
2026-06-11	13.6300	13.7700	11.6900	11.6900	-16.201%	29	1,048	-26.347%
2026-06-10	13.7800	13.9500	13.7800	13.9500	+15.194%	11	1,059	-38.280%
2026-06-09	11.4000	14.2300	11.4000	12.1100	-4.945%	8	1,056	-28.902%
2026-06-05	10.4700	12.7500	10.4700	12.7400	+25.270%	8	1,056	-32.418%
2026-06-03	10.2000	10.2000	10.1700	10.1700	+3.354%	39	1,055	-15.339%
2026-06-02	9.8500	9.8500	9.8100	9.8400	+1.653%	5	1,059	-12.500%
2026-06-01	9.6800	9.6800	9.6800	9.6800	-2.616%	1	1,056	-11.054%
2026-05-29	9.7400	9.9400	9.7000	9.9400	-1.389%	6	1,055	-13.380%
2026-05-28	10.6100	10.6100	10.0800	10.0800	-7.861%	18	1,052	-14.583%
2026-05-27	10.9400	10.9400	10.9400	10.9400	+2.916%	2	1,035	-21.298%
2026-05-26	10.5900	10.6300	10.5800	10.6300	-6.508%	3	1,035	-19.003%
2026-05-22	11.3800	11.3800	11.1300	11.3700	-1.729%	12	1,035	-24.274%
2026-05-21	12.5700	12.5700	11.5700	11.5700	-10.031%	51	1,045	-25.583%
2026-05-19	13.3000	13.3000	12.8600	12.8600	-1.607%	6	1,045	-33.048%
2026-05-15	13.4600	13.4600	12.8000	13.0700	+7.484%	5	1,021	-34.124%
2026-05-14	12.7600	12.8300	12.1600	12.1600	-5.000%	18	1,017	-29.194%
2026-05-13	13.4200	13.6000	12.8000	12.8000	-3.904%	65	1,017	-32.734%
2026-05-12	13.7800	14.3200	13.3200	13.3200	-0.597%	129	1,017	-35.360%
2026-05-11	13.2500	13.4000	13.0700	13.4000	+0.752%	16	1,017	-35.746%
2026-05-08	13.5500	13.5500	13.3000	13.3000	-6.667%	9	976	-35.263%
2026-05-07	13.7500	14.2500	13.7500	14.2500	+2.077%	5	973	-39.579%
2026-05-06	14.4400	14.4500	13.9600	13.9600	-8.037%	32	972	-38.324%
2026-05-05	15.1000	15.3000	15.1000	15.1800	-6.757%	151	963	-43.281%
2026-05-04	15.1400	16.2800	15.1400	16.2800	+7.388%	14	912	-47.113%
2026-05-01	14.8900	15.1900	14.7000	15.1600	-3.193%	27	913	-43.206%
2026-04-30	16.0700	16.0700	15.6600	15.6600	-10.052%	5	913	-45.019%
2026-04-29	17.2200	17.4100	17.2200	17.4100	-0.057%	3	908	-50.546%
2026-04-28	17.4200	17.4200	17.4200	17.4200	+3.629%	1	906	-50.574%
2026-04-27	16.9500	16.9500	16.8100	16.8100	-1.292%	3	906	-48.780%
2026-04-24	17.2700	17.2700	16.9900	17.0300	-11.716%	8	904	-49.442%
2026-04-23	17.6700	19.2900	17.6700	19.2900	+10.544%	21	899	-55.365%
2026-04-22	17.6000	17.8600	17.4300	17.4500	-5.266%	12	899	-50.659%
2026-04-21	18.4200	18.4200	18.4200	18.4200	+2.390%	1	893	-53.257%
2026-04-20	17.6900	18.0100	17.6900	17.9900	+5.824%	7	893	-52.140%
2026-04-17	17.7500	17.7700	17.0000	17.0000	-10.243%	55	893	-49.353%
2026-04-16	19.1800	19.6000	18.9400	18.9400	-2.371%	50	896	-54.541%
2026-04-15	19.4800	19.6700	19.4000	19.4000	-3.000%	204	886	-55.619%
2026-04-14	20.6600	20.7000	19.8500	20.0000	-6.977%	23	1,085	-56.950%
2026-04-13	23.0200	23.3400	21.4100	21.5000	-8.782%	732	1,073	-59.953%
2026-04-10	23.1300	23.8500	22.7800	23.5700	-0.127%	596	579	-63.471%
2026-04-09	25.0200	25.0200	23.1600	23.6000	-5.221%	115	833	-63.517%
2026-04-08	24.3500	25.7500	24.2700	24.9000	-20.192%	75	807	-65.422%
2026-04-07	32.8800	34.0000	31.2000	31.2000	+0.971%	73	742	-72.404%
2026-04-06	31.1400	31.1400	30.9000	30.9000	-7.706%	31	669	-72.136%
2026-04-02	33.4700	33.4800	33.4700	33.4800	+0.631%	2	695	-74.283%
2026-04-01	33.8000	33.8000	31.5400	33.2700	-3.565%	10	695	-74.121%
2026-03-31	38.7600	40.1200	34.5000	34.5000	-20.507%	44	697	-75.043%
2026-03-30	41.6900	44.4000	41.1500	43.4000	+2.917%	512	656	-80.161%
2026-03-27	39.1100	42.2700	39.0100	42.1700	+14.437%	98	301	-79.583%
2026-03-26	36.3000	36.8500	36.3000	36.8500	+11.262%	2	224	-76.635%
2026-03-25	33.1200	33.1200	33.1200	33.1200	-1.134%	2	224	-74.004%
2026-03-24	34.7000	34.7000	33.5000	33.5000	+8.979%	4	223	-74.299%
2026-03-23	30.7400	30.7400	30.7400	30.7400	-18.027%	4	221	-71.991%
2026-03-20	34.7900	37.5000	34.7900	37.5000	+9.585%	4	217	-77.040%
2026-03-19	34.0400	34.2500	33.7100	34.2200	+7.610%	96	219	-74.839%
2026-03-18	31.8000	31.8000	31.8000	31.8000	+7.107%	1	196	-72.925%
2026-03-16	29.4800	30.3400	29.4800	29.6900	-1.033%	3	196	-71.000%
2026-03-12	31.5000	31.5000	30.0000	30.0000	+7.143%	3	196	-71.300%
2026-03-11	28.0000	28.0000	28.0000	28.0000	-1.823%	1	194	-69.250%
2026-03-10	28.5200	28.5200	28.5200	28.5200	-8.089%	1	194	-69.811%
2026-03-09	32.1900	32.1900	31.0300	31.0300	+2.072%	3	193	-72.253%
2026-03-06	29.9200	30.4000	29.9200	30.4000	+23.577%	7	194	-71.678%
2026-03-04	24.6000	24.6000	24.6000	24.6000	-19.344%	1	190	-65.000%
2026-03-03	29.0000	30.5000	29.0000	30.5000	+23.432%	2	190	-71.770%
2026-03-02	25.9500	25.9500	24.7100	24.7100	-1.750%	5	189	-65.156%
2026-02-27	25.6700	25.6700	25.1500	25.1500	-3.269%	2	188	-65.765%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+1.365%	1	187	-66.885%
2026-02-19	25.6500	25.6500	25.6500	25.6500	-7.534%	1	187	-66.433%
2026-02-17	27.7400	27.7400	27.7400	27.7400	+5.076%	1	187	-68.962%
2026-02-13	25.3500	26.4000	25.3500	26.4000	+1.773%	10	177	-67.386%
2026-02-12	25.8000	25.9400	25.8000	25.9400	+13.822%	2	177	-66.808%
2026-02-11	22.7900	22.7900	22.7900	22.7900	-9.743%	2	177	-62.220%
2026-02-06	25.2500	25.2500	25.2500	25.2500	-0.040%	1	175	-65.901%
2026-02-03	25.2600	25.2600	25.2600	25.2600	+12.267%	2	175	-65.914%
2026-02-02	22.5300	22.5500	22.4400	22.5000	-5.063%	66	175	-61.733%
2026-01-30	23.7000	23.7000	23.7000	23.7000	-0.462%	4	169	-63.671%
2026-01-29	24.0000	24.2500	23.8100	23.8100	+3.747%	5	169	-63.839%
2026-01-28	23.1400	23.1400	22.9500	22.9500	+2.685%	6	170	-62.484%
2026-01-27	22.3600	22.3600	22.3500	22.3500	-2.316%	6	168	-61.477%
2026-01-26	22.4700	22.8800	22.4700	22.8800	-0.867%	3	162	-62.369%
2026-01-23	23.0800	23.0800	23.0800	23.0800	-1.829%	1	160	-62.695%
2026-01-22	23.5100	23.5100	23.5100	23.5100	-1.632%	1	160	-63.377%
2026-01-21	23.9000	23.9000	23.9000	23.9000	-11.383%	2	159	-63.975%
2026-01-20	25.4300	26.9700	25.4300	26.9700	+19.125%	19	157	-68.076%
2026-01-15	22.6400	22.6400	22.6400	22.6400	-5.073%	10	156	-61.970%
2026-01-14	23.8500	23.8500	23.8500	23.8500	+0.042%	1	156	-63.899%
2026-01-08	23.9200	23.9200	23.8400	23.8400	+1.837%	2	155	-63.884%
2026-01-06	23.9700	23.9700	23.3000	23.4100	-2.702%	347	154	-63.221%
2026-01-05	24.0600	24.0600	24.0600	24.0600	-5.238%	13	4	-64.214%
2026-01-02	25.3900	25.3900	25.3900	25.3900	+1.236%	1	4	-66.089%
2025-12-31	25.0800	25.0800	25.0800	25.0800	+4.326%	1	2	-65.670%
2025-12-30	24.0400	24.0400	24.0400	24.0400	-0.290%	1	2	-64.185%
2025-12-29	24.1100	24.1100	24.1100	24.1100	0.000%	1	1	-64.289%

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