Dark

SPY20261231P640
SPY Dec 31 2026 640.00 Put (SPY261231P00640000)
option OPRA

EOD

Jul 27, 2026

9.00+2.157%(+0.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.4000	9.3500	8.4000	9.0000	+2.157%	12	697	0.000%
2026-07-24	9.5500	9.5500	8.8100	8.8100	-12.251%	7	695	+2.157%
2026-07-23	9.5500	10.0900	9.5500	10.0400	+19.098%	26	700	-10.359%
2026-07-22	8.2500	8.4300	8.2500	8.4300	-1.288%	12	678	+6.762%
2026-07-21	8.6700	8.6700	8.5400	8.5400	-4.367%	4	666	+5.386%
2026-07-20	8.9300	8.9300	8.9300	8.9300	-6.000%	20	663	+0.784%
2026-07-17	9.8000	9.8000	9.4000	9.5000	+14.596%	12	663	-5.263%
2026-07-13	8.2800	8.3900	8.2200	8.2900	-1.310%	24	658	+8.565%
2026-07-10	8.1800	8.4000	8.1800	8.4000	-0.826%	83	655	+7.143%
2026-07-09	8.8400	8.8700	8.4300	8.4700	-7.025%	124	665	+6.257%
2026-07-08	9.7400	10.0000	9.0100	9.1100	+3.877%	47	669	-1.207%
2026-07-07	8.5500	8.7700	8.5500	8.7700	+2.095%	51	636	+2.623%
2026-07-06	8.7800	8.7800	8.5900	8.5900	-5.811%	15	611	+4.773%
2026-07-01	9.1200	9.1200	9.1200	9.1200	-2.251%	100	607	-1.316%
2026-06-30	9.8500	9.8500	9.3300	9.3300	-6.700%	3	507	-3.537%
2026-06-29	10.6700	10.6700	10.0000	10.0000	-13.043%	2	505	-10.000%
2026-06-25	11.5000	11.5000	11.5000	11.5000	-1.709%	2	506	-21.739%
2026-06-23	11.7000	11.7000	11.7000	11.7000	+19.023%	3	508	-23.077%
2026-06-22	9.9300	9.9300	9.8300	9.8300	-6.559%	2	505	-8.444%
2026-06-18	10.6600	10.6600	10.5200	10.5200	+0.382%	5	505	-14.449%
2026-06-17	10.6400	10.6400	10.4800	10.4800	+2.745%	3	505	-14.122%
2026-06-16	10.2000	10.2000	10.2000	10.2000	+1.796%	2	505	-11.765%
2026-06-15	10.0700	10.0700	10.0200	10.0200	-16.777%	6	508	-10.180%
2026-06-12	12.3800	12.3800	11.9100	12.0400	-17.137%	12	508	-25.249%
2026-06-11	15.1600	15.1600	14.5300	14.5300	+1.184%	7	508	-38.059%
2026-06-10	13.8400	14.3600	13.8400	14.3600	-2.907%	9	505	-37.326%
2026-06-09	12.1500	14.7900	12.1000	14.7900	+18.700%	22	504	-39.148%
2026-06-08	12.4200	12.4600	12.4200	12.4600	-8.718%	3	494	-27.769%
2026-06-05	12.6800	13.6500	12.6800	13.6500	+28.774%	3	491	-34.066%
2026-06-04	10.6000	10.6000	10.6000	10.6000	-1.487%	2	488	-15.094%
2026-06-02	10.7300	10.7600	10.7300	10.7600	-0.093%	2	489	-16.357%
2026-06-01	10.7700	10.7700	10.7700	10.7700	-2.534%	1	488	-16.435%
2026-05-28	11.3500	11.3500	11.0500	11.0500	-5.069%	24	488	-18.552%
2026-05-27	11.6400	11.6400	11.6400	11.6400	-1.439%	1	472	-22.680%
2026-05-26	11.7700	11.8100	11.7700	11.8100	-3.038%	14	473	-23.793%
2026-05-22	12.4900	12.5800	12.1800	12.1800	-6.523%	11	467	-26.108%
2026-05-21	13.4200	13.4200	13.0300	13.0300	-9.135%	4	463	-30.929%
2026-05-18	14.1500	14.3400	14.1500	14.3400	-1.714%	5	463	-37.238%
2026-05-15	14.5900	14.5900	14.5900	14.5900	+7.834%	10	459	-38.314%
2026-05-14	14.0000	14.0000	13.5300	13.5300	-4.246%	21	449	-33.481%
2026-05-13	14.1300	14.1300	14.1300	14.1300	-8.897%	5	447	-36.306%
2026-05-12	15.1400	15.5100	15.1400	15.5100	+5.654%	8	447	-41.973%
2026-05-11	14.4400	14.6800	14.4400	14.6800	-0.339%	51	447	-38.692%
2026-05-08	14.7500	14.8300	14.7300	14.7300	-4.660%	7	402	-38.900%
2026-05-07	15.4500	15.4500	15.4500	15.4500	-6.928%	4	407	-41.748%
2026-05-05	16.6000	16.6000	16.6000	16.6000	-5.896%	1	407	-45.783%
2026-05-04	16.8600	17.6400	16.8600	17.6400	+8.487%	2	407	-48.980%
2026-05-01	16.0200	16.2600	16.0200	16.2600	-8.291%	12	423	-44.649%
2026-04-30	18.5000	18.5000	17.7300	17.7300	-6.929%	7	423	-49.239%
2026-04-29	19.0500	19.0500	19.0500	19.0500	+0.847%	6	416	-52.756%
2026-04-28	18.8900	18.8900	18.8900	18.8900	+1.287%	2	422	-52.356%
2026-04-24	19.1500	19.1500	18.6000	18.6500	-2.305%	3	422	-51.743%
2026-04-22	19.2100	19.4900	19.0900	19.0900	-2.751%	11	422	-52.855%
2026-04-20	19.8700	19.8700	19.6300	19.6300	+4.138%	21	419	-54.152%
2026-04-17	19.4200	19.4200	18.6000	18.8500	-9.895%	204	438	-52.255%
2026-04-16	20.7800	21.5400	20.7800	20.9200	+0.048%	41	381	-56.979%
2026-04-15	21.4400	21.9000	20.9100	20.9100	-4.302%	29	402	-56.958%
2026-04-14	22.5700	22.5800	21.8000	21.8500	-9.072%	62	373	-58.810%
2026-04-13	24.7600	24.7700	24.0000	24.0300	-6.643%	24	326	-62.547%
2026-04-10	25.1800	25.7400	25.1800	25.7400	+1.378%	4	332	-65.035%
2026-04-09	27.4300	27.4300	25.3900	25.3900	-8.669%	10	328	-64.553%
2026-04-08	21.9200	28.1100	21.9200	27.8000	-18.713%	45	319	-67.626%
2026-04-07	35.0500	37.3900	34.2000	34.2000	+1.846%	101	320	-73.684%
2026-04-06	33.7800	33.9900	33.5800	33.5800	-4.980%	6	297	-73.198%
2026-04-02	39.8100	39.8100	35.3400	35.3400	-1.724%	46	301	-74.533%
2026-04-01	36.3000	36.3400	34.4200	35.9600	-5.368%	70	301	-74.972%
2026-03-31	42.8800	43.0400	38.0000	38.0000	-18.612%	34	276	-76.316%
2026-03-30	45.3700	46.6900	45.3700	46.6900	+0.995%	5	284	-80.724%
2026-03-27	43.3000	46.2300	42.8000	46.2300	+12.619%	62	287	-80.532%
2026-03-26	37.3100	41.0500	37.3100	41.0500	+16.355%	16	283	-78.076%
2026-03-25	35.9500	35.9500	35.2800	35.2800	+0.170%	77	272	-74.490%
2026-03-23	34.1000	36.6000	33.9200	35.2200	-15.963%	94	198	-74.446%
2026-03-20	36.6000	41.9400	36.6000	41.9100	+18.490%	18	113	-78.525%
2026-03-19	37.2700	37.2700	35.3700	35.3700	+7.084%	7	99	-74.555%
2026-03-16	32.6500	33.0300	32.3600	33.0300	-3.703%	5	95	-72.752%
2026-03-09	35.0300	35.0300	34.3000	34.3000	+8.958%	3	92	-73.761%
2026-03-06	33.3700	33.5400	31.4800	31.4800	+4.135%	6	95	-71.410%
2026-03-05	27.8300	30.2300	27.8300	30.2300	+12.672%	5	91	-70.228%
2026-03-04	28.3600	28.3600	26.8300	26.8300	-11.012%	4	89	-66.455%
2026-03-03	32.3100	32.3100	30.1500	30.1500	+10.846%	3	87	-70.149%
2026-02-27	27.2000	27.2000	27.2000	27.2000	+6.002%	3	86	-66.912%
2026-02-25	25.6600	25.6600	25.6600	25.6600	-10.436%	12	89	-64.926%
2026-02-24	29.1200	29.1200	28.6500	28.6500	-0.313%	4	89	-68.586%
2026-02-23	26.7900	28.7400	26.7900	28.7400	+8.987%	5	86	-68.685%
2026-02-18	26.3700	26.3700	26.3700	26.3700	-5.956%	2	85	-65.870%
2026-02-17	28.0400	28.0400	28.0400	28.0400	-1.372%	2	83	-67.903%
2026-02-13	28.8700	28.8700	28.1100	28.4300	+3.344%	15	70	-68.343%
2026-02-12	27.5100	27.5100	27.5100	27.5100	+8.821%	2	70	-67.285%
2026-02-11	25.2800	25.2800	25.2800	25.2800	-1.558%	3	68	-64.399%
2026-02-06	26.1300	26.1300	25.6800	25.6800	-14.400%	12	68	-64.953%
2026-02-05	29.3900	30.0000	29.3900	30.0000	+12.191%	4	73	-70.000%
2026-02-04	26.7600	26.7600	26.7400	26.7400	-1.546%	5	70	-66.343%
2026-02-03	27.0300	27.1600	27.0300	27.1600	+9.164%	2	65	-66.863%
2026-02-02	24.8800	24.8800	24.8800	24.8800	-3.191%	27	64	-63.826%
2026-01-30	25.7000	25.7000	25.7000	25.7000	-0.039%	1	37	-64.981%
2026-01-29	24.6800	27.4200	24.6800	25.7100	+2.840%	10	36	-64.994%
2026-01-28	24.4500	25.0000	24.4500	25.0000	-1.575%	11	39	-64.000%
2026-01-22	24.9300	25.5000	24.9300	25.4000	-14.131%	14	28	-64.567%
2026-01-20	28.1000	29.5800	27.5500	29.5800	+10.538%	7	16	-69.574%
2026-01-14	26.7600	26.7600	26.7600	26.7600	+10.396%	1	11	-66.368%
2026-01-12	24.2400	24.2400	24.2400	24.2400	-1.543%	1	11	-62.871%
2026-01-09	24.6200	24.6200	24.6200	24.6200	-3.753%	1	11	-63.444%
2026-01-07	25.5800	25.5800	25.5800	25.5800	-3.399%	3	10	-64.816%
2026-01-05	26.4800	26.4800	26.4800	26.4800	-3.004%	1	9	-66.012%
2026-01-02	26.6500	27.3000	26.6500	27.3000	-0.871%	3	9	-67.033%
2025-12-31	27.4600	27.5400	27.4600	27.5400	+5.720%	2	6	-67.320%
2025-12-30	26.0500	26.0500	26.0500	26.0500	0.000%	6	6	-65.451%

.dark-mode .GmLJDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmLJDW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P640SPY Dec 31 2026 640.00 Put (SPY261231P00640000)option OPRA

SPY20261231P640
SPY Dec 31 2026 640.00 Put (SPY261231P00640000)
option OPRA