Dark

SPY20261231P645
SPY Dec 31 2026 645.00 Put (SPY261231P00645000)
option OPRA

EOD

Sep 10, 2026

4.96+11.964%(+0.53)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9200	4.9700	4.9200	4.9600	+11.964%	41	1,600	0.000%
2026-09-09	4.3400	4.4600	4.3400	4.4300	+16.579%	95	1,640	+11.964%
2026-09-04	3.7500	3.8000	3.7400	3.8000	-1.042%	442	1,235	+30.526%
2026-09-03	3.8600	3.8600	3.8400	3.8400	-14.667%	572	1,235	+29.167%
2026-08-31	4.5000	4.5000	4.5000	4.5000	+2.975%	1	663	+10.222%
2026-08-27	4.5700	4.5700	4.3700	4.3700	-10.816%	51	663	+13.501%
2026-08-26	4.9100	4.9100	4.9000	4.9000	-2.970%	4	713	+1.224%
2026-08-25	5.2000	5.2000	5.0500	5.0500	-7.678%	64	711	-1.782%
2026-08-20	5.4700	5.4700	5.4700	5.4700	-4.870%	21	651	-9.324%
2026-08-18	5.7500	5.7500	5.7500	5.7500	+10.577%	1	662	-13.739%
2026-08-14	5.2000	5.2000	5.2000	5.2000	-0.574%	2	661	-4.615%
2026-08-13	5.2300	5.2300	5.2300	5.2300	-7.270%	5	659	-5.163%
2026-08-10	5.6400	5.6400	5.6400	5.6400	-7.237%	1	654	-12.057%
2026-08-05	6.0000	6.0800	6.0000	6.0800	+1.165%	21	654	-18.421%
2026-08-04	6.5300	6.5300	6.0000	6.0100	-34.674%	110	673	-17.471%
2026-07-30	9.4500	9.6300	9.2000	9.2000	-8.730%	5	598	-46.087%
2026-07-29	10.0800	10.0800	10.0800	10.0800	+11.752%	8	596	-50.794%
2026-07-28	9.8000	9.8000	9.0200	9.0200	-7.010%	14	604	-45.011%
2026-07-27	9.7000	9.7000	9.7000	9.7000	-8.144%	3	598	-48.866%
2026-07-23	10.5800	10.5800	10.5600	10.5600	+19.322%	20	607	-53.030%
2026-07-22	8.6400	8.9000	8.6400	8.8500	-9.231%	20	589	-43.955%
2026-07-20	9.5000	9.7600	9.5000	9.7500	-2.305%	4	579	-49.128%
2026-07-17	9.9800	9.9800	9.9800	9.9800	+14.318%	1	578	-50.301%
2026-07-16	8.7300	8.7300	8.7300	8.7300	+5.562%	1	578	-43.184%
2026-07-15	8.3200	8.3200	8.2700	8.2700	-12.021%	14	579	-40.024%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-1.053%	2	580	-47.234%
2026-07-08	9.8500	9.8500	9.4800	9.5000	+0.742%	22	590	-47.789%
2026-07-07	9.4300	9.4300	9.4300	9.4300	-0.212%	1	571	-47.402%
2026-07-02	9.4500	9.4500	9.4500	9.4500	-0.316%	2	571	-47.513%
2026-07-01	9.6000	9.6000	9.4800	9.4800	-10.818%	3	571	-47.679%
2026-06-29	10.6300	10.6300	10.6300	10.6300	-16.888%	10	570	-53.340%
2026-06-23	12.6100	12.7900	12.6100	12.7900	+14.401%	2	570	-61.220%
2026-06-22	11.1800	11.1800	11.1800	11.1800	-8.361%	1	570	-55.635%
2026-06-17	10.7000	12.2000	10.7000	12.2000	+15.094%	25	584	-59.344%
2026-06-16	10.6000	10.6000	10.6000	10.6000	-16.206%	20	584	-53.208%
2026-06-12	12.6500	12.6500	12.6500	12.6500	-3.875%	3	564	-60.791%
2026-06-08	13.1600	13.1600	13.1600	13.1600	-1.791%	2	564	-62.310%
2026-06-05	13.4000	13.4000	13.4000	13.4000	+11.019%	1	562	-62.985%
2026-05-28	12.0800	12.0800	12.0700	12.0700	-1.227%	12	561	-58.906%
2026-05-26	12.2200	12.2200	12.2200	12.2200	-8.258%	3	549	-59.411%
2026-05-21	13.5000	13.5000	13.3200	13.3200	-5.732%	23	549	-62.763%
2026-05-20	14.1300	14.1300	14.1300	14.1300	+1.655%	1	549	-64.897%
2026-05-14	13.9000	13.9000	13.9000	13.9000	-5.506%	7	553	-64.317%
2026-05-13	15.1000	15.1000	14.7100	14.7100	-4.294%	15	553	-66.281%
2026-05-12	15.8100	15.8100	15.2500	15.3700	+0.986%	17	553	-67.729%
2026-05-11	15.1000	15.2200	15.1000	15.2200	-0.197%	16	553	-67.411%
2026-05-08	15.4200	15.4200	15.2500	15.2500	-7.069%	4	552	-67.475%
2026-05-07	15.6700	16.4100	15.6700	16.4100	+2.691%	6	554	-69.775%
2026-05-06	16.5800	16.5800	15.9800	15.9800	-4.139%	19	556	-68.961%
2026-05-01	16.6700	16.6700	16.6700	16.6700	-10.232%	5	548	-70.246%
2026-04-30	19.1600	19.1600	18.5700	18.5700	-3.432%	7	548	-73.290%
2026-04-27	19.7900	19.7900	19.2300	19.2300	-3.367%	17	546	-74.207%
2026-04-23	19.9000	19.9000	19.9000	19.9000	-1.339%	1	546	-75.075%
2026-04-22	20.1700	20.1700	20.1700	20.1700	+1.204%	1	546	-75.409%
2026-04-21	19.9300	19.9300	19.9300	19.9300	-3.064%	3	543	-75.113%
2026-04-20	20.7800	20.7800	20.5600	20.5600	+4.260%	6	543	-75.875%
2026-04-17	19.7200	19.7200	19.7200	19.7200	-8.746%	1	543	-74.848%
2026-04-16	21.7900	22.2000	21.6100	21.6100	-2.173%	4	543	-77.048%
2026-04-15	22.5400	22.5400	22.0900	22.0900	-3.957%	2	543	-77.546%
2026-04-14	22.8500	23.0000	22.8500	23.0000	-14.972%	3	545	-78.435%
2026-04-10	27.2600	27.2700	27.0500	27.0500	-4.180%	200	545	-81.664%
2026-04-09	28.2300	28.2300	28.2300	28.2300	-3.586%	1	545	-82.430%
2026-04-08	29.3000	29.3000	29.2800	29.2800	-27.001%	2	545	-83.060%
2026-04-02	41.9300	41.9300	40.1100	40.1100	+5.859%	5	541	-87.634%
2026-04-01	37.8900	37.8900	37.8900	37.8900	-6.166%	2	541	-86.909%
2026-03-31	44.3400	44.3400	40.3800	40.3800	-19.626%	17	539	-87.717%
2026-03-30	46.1700	50.6400	46.1700	50.2400	+3.759%	498	541	-90.127%
2026-03-27	44.6800	48.9300	44.6800	48.4200	+14.225%	324	633	-89.756%
2026-03-26	39.9400	42.3900	38.5400	42.3900	+12.411%	217	926	-88.299%
2026-03-25	36.4500	38.0500	35.9400	37.7100	-3.826%	410	907	-86.847%
2026-03-24	40.2100	40.2100	38.0800	39.2100	+1.580%	169	930	-87.350%
2026-03-23	36.9000	38.7800	36.3500	38.6000	-8.639%	459	922	-87.150%
2026-03-20	38.4800	43.3900	37.9800	42.2500	+14.189%	314	526	-88.260%
2026-03-19	41.9700	41.9700	36.4000	37.0000	+15.734%	291	355	-86.595%
2026-03-17	31.9700	31.9700	31.9700	31.9700	-11.120%	2	66	-84.485%
2026-03-13	35.9700	35.9700	35.9700	35.9700	+2.683%	2	64	-86.211%
2026-03-09	35.0300	35.0300	35.0300	35.0300	+5.959%	1	62	-85.841%
2026-03-06	33.0600	33.0600	33.0600	33.0600	+28.438%	2	61	-84.997%
2026-02-09	25.8600	25.8600	25.7400	25.7400	-5.402%	5	61	-80.730%
2026-02-06	27.2100	27.2100	27.2100	27.2100	-10.198%	1	64	-81.771%
2026-02-05	30.4500	30.4500	30.1300	30.3000	+7.257%	6	64	-83.630%
2026-01-29	28.2500	28.2500	28.2500	28.2500	+10.352%	2	60	-82.442%
2026-01-28	26.1400	26.1400	25.6000	25.6000	+0.039%	5	58	-80.625%
2026-01-27	25.5900	25.5900	25.5900	25.5900	-13.107%	1	53	-80.617%
2026-01-21	29.6000	29.7200	28.4600	29.4500	-4.321%	16	52	-83.158%
2026-01-20	29.4100	30.8400	29.4100	30.7800	+14.212%	28	36	-83.886%
2026-01-14	27.7400	27.7400	26.9500	26.9500	-2.249%	8	9	-81.596%
2025-12-29	27.5700	27.5700	27.5700	27.5700	0.000%	1	1	-82.009%

.dark-mode .JlSrbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlSrbM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P645SPY Dec 31 2026 645.00 Put (SPY261231P00645000)option OPRA

SPY20261231P645
SPY Dec 31 2026 645.00 Put (SPY261231P00645000)
option OPRA