Dark

SPY20261231P650
SPY Dec 31 2026 650.00 Put (SPY261231P00650000)
option OPRA

EOD

Sep 10, 2026

5.49+17.308%(+0.81)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4600	5.5000	5.0600	5.4900	+17.308%	50	2,037	0.000%
2026-09-09	4.5900	4.7000	4.5900	4.6800	+4.464%	62	2,053	+17.308%
2026-09-08	4.2300	4.4800	4.2300	4.4800	+8.475%	6	1,992	+22.545%
2026-09-04	4.0000	4.1300	3.9700	4.1300	+3.509%	59	1,991	+32.930%
2026-09-03	4.3200	4.3700	3.9900	3.9900	-14.009%	48	1,991	+37.594%
2026-09-02	4.9900	4.9900	4.5500	4.6400	-10.597%	18	2,014	+18.319%
2026-09-01	4.8600	5.3600	4.7300	5.1900	+13.319%	20	2,004	+5.780%
2026-08-31	4.8100	4.9300	4.5800	4.5800	-2.345%	33	1,992	+19.869%
2026-08-28	4.6300	4.7000	4.4000	4.6900	+2.402%	60	1,974	+17.058%
2026-08-27	4.8600	4.8600	4.5700	4.5800	-10.196%	30	1,956	+19.869%
2026-08-26	5.2800	5.3500	5.0400	5.1000	-3.226%	506	1,933	+7.647%
2026-08-25	5.4900	5.4900	5.2700	5.2700	-6.560%	16	1,622	+4.175%
2026-08-24	5.7200	5.7200	5.5900	5.6400	+1.622%	39	1,629	-2.660%
2026-08-21	5.7200	5.7600	5.5400	5.5500	-9.016%	12	1,623	-1.081%
2026-08-20	5.8700	6.1000	5.8700	6.1000	+8.541%	6	1,623	-10.000%
2026-08-19	5.8400	5.8400	5.6200	5.6200	-7.566%	35	1,627	-2.313%
2026-08-18	6.1300	6.1300	6.0000	6.0800	+9.946%	25	1,636	-9.704%
2026-08-17	5.4800	5.5400	5.4500	5.5300	+1.842%	30	1,634	-0.723%
2026-08-14	5.4000	5.6000	5.3900	5.4300	-2.162%	52	1,616	+1.105%
2026-08-13	5.5000	5.5600	5.4000	5.5500	-2.289%	39	1,583	-1.081%
2026-08-12	5.7200	5.8900	5.6700	5.6800	-6.116%	19	1,585	-3.345%
2026-08-11	5.9400	6.0500	5.9400	6.0500	+0.833%	3	1,576	-9.256%
2026-08-10	5.8600	6.0000	5.8600	6.0000	-1.153%	11	1,575	-8.500%
2026-08-07	6.2500	6.2500	6.0700	6.0700	-3.803%	5	1,577	-9.555%
2026-08-06	6.3600	6.4000	6.2100	6.3100	+1.284%	139	1,577	-12.995%
2026-08-05	6.3500	6.3500	6.2100	6.2300	-2.960%	21	1,533	-11.878%
2026-08-04	6.7800	6.7800	6.3200	6.4200	-10.833%	115	1,529	-14.486%
2026-08-03	7.6400	7.6400	7.2000	7.2000	-14.286%	130	1,519	-23.750%
2026-07-31	8.6400	9.5400	8.1500	8.4000	-10.638%	116	1,526	-34.643%
2026-07-30	10.2700	10.3400	9.4000	9.4000	-20.474%	88	1,526	-41.596%
2026-07-29	10.1400	11.8200	10.1400	11.8200	+25.345%	12	1,501	-53.553%
2026-07-28	10.1900	10.1900	9.3500	9.4300	-10.276%	75	1,499	-41.782%
2026-07-27	9.2400	10.6300	9.2400	10.5100	-0.473%	33	1,498	-47.764%
2026-07-24	10.4300	10.5600	9.7800	10.5600	-0.095%	43	1,488	-48.011%
2026-07-23	10.7300	11.0900	10.5700	10.5700	+14.394%	9	1,482	-48.061%
2026-07-22	9.3800	9.3800	9.1200	9.2400	+0.217%	40	1,482	-40.584%
2026-07-21	9.5700	9.7500	9.1700	9.2200	-8.893%	69	1,481	-40.456%
2026-07-20	9.5600	10.1200	9.4900	10.1200	-4.257%	53	1,473	-45.751%
2026-07-17	10.6400	10.6400	10.1500	10.5700	+13.169%	123	1,472	-48.061%
2026-07-16	8.7500	9.6200	8.7500	9.3400	+7.110%	10	1,469	-41.221%
2026-07-15	9.3300	9.3300	8.7000	8.7200	-5.114%	18	1,472	-37.041%
2026-07-14	9.0200	9.3500	9.0200	9.1900	-6.511%	17	1,474	-40.261%
2026-07-13	9.1300	9.8300	9.0600	9.8300	+11.832%	40	1,474	-44.151%
2026-07-10	9.1200	9.3500	8.7900	8.7900	-6.489%	29	1,474	-37.543%
2026-07-09	9.3700	9.4300	9.3200	9.4000	-13.204%	15	1,471	-41.596%
2026-07-08	10.3200	10.8300	10.3200	10.8300	+9.394%	12	1,471	-49.307%
2026-07-07	9.5200	10.1300	9.4400	9.9000	+6.109%	62	1,466	-44.545%
2026-07-06	9.5500	9.5500	9.3300	9.3300	-8.529%	25	1,430	-41.158%
2026-07-02	9.9400	10.6600	9.6900	10.2000	-0.488%	29	1,414	-46.176%
2026-07-01	9.9300	10.2500	9.8500	10.2500	+0.490%	4	1,414	-46.439%
2026-06-30	10.7800	10.7800	10.0800	10.2000	-8.273%	54	1,411	-46.176%
2026-06-29	11.4000	11.4000	11.1200	11.1200	-15.050%	3	1,416	-50.629%
2026-06-26	13.8600	13.8600	13.0900	13.0900	+0.153%	8	1,415	-58.060%
2026-06-25	11.9800	13.0700	11.9800	13.0700	-3.968%	10	1,415	-57.995%
2026-06-24	13.3000	13.6600	12.4600	13.6100	+1.643%	34	1,423	-59.662%
2026-06-23	13.7000	13.7000	12.7100	13.3900	+14.837%	36	1,410	-58.999%
2026-06-22	11.8200	11.8200	11.6100	11.6600	+2.281%	14	1,415	-52.916%
2026-06-18	11.4400	11.5000	11.4000	11.4000	-1.724%	9	1,431	-51.842%
2026-06-17	11.2500	11.6000	11.2500	11.6000	+4.882%	20	1,431	-52.672%
2026-06-16	11.0200	11.0600	10.9900	11.0600	+1.561%	42	1,431	-50.362%
2026-06-15	11.2800	11.2800	10.8300	10.8900	-19.809%	98	1,429	-49.587%
2026-06-12	13.5800	13.8500	13.5800	13.5800	-4.028%	6	1,429	-59.573%
2026-06-11	16.4300	16.4300	14.1500	14.1500	-13.877%	18	1,429	-61.201%
2026-06-10	14.5100	16.6000	14.5100	16.4300	+8.235%	18	1,424	-66.586%
2026-06-09	12.7600	17.2100	12.6200	15.1800	+10.722%	20	1,413	-63.834%
2026-06-08	13.7100	13.7100	13.1800	13.7100	-7.552%	22	1,402	-59.956%
2026-06-05	12.9900	14.8300	12.8700	14.8300	+27.296%	21	1,400	-62.980%
2026-06-04	12.0000	12.0000	11.6100	11.6500	-0.935%	69	1,394	-52.876%
2026-06-02	11.7800	11.7800	11.7500	11.7600	+1.031%	5	1,391	-53.316%
2026-06-01	11.8500	11.8700	11.6300	11.6400	+0.779%	5	1,391	-52.835%
2026-05-29	11.6800	11.7500	11.5500	11.5500	-4.782%	30	1,389	-52.468%
2026-05-28	12.7100	12.7100	12.1000	12.1300	-5.530%	50	1,372	-54.740%
2026-05-27	12.8400	12.8400	12.8400	12.8400	-1.985%	2	1,354	-57.243%
2026-05-26	12.8600	13.1000	12.7900	13.1000	-4.170%	16	1,352	-58.092%
2026-05-22	13.7600	13.7700	13.4000	13.6700	-2.357%	15	1,341	-59.839%
2026-05-21	15.2000	15.2000	14.0000	14.0000	-5.597%	41	1,341	-60.786%
2026-05-20	15.4700	15.4700	14.8300	14.8300	-7.831%	2	1,341	-62.980%
2026-05-19	15.6700	16.0900	15.6700	16.0900	+5.925%	121	1,317	-65.879%
2026-05-18	15.5400	15.9800	15.1600	15.1900	-5.063%	52	1,317	-63.858%
2026-05-15	15.5100	16.0000	15.5100	16.0000	+10.193%	5	1,317	-65.688%
2026-05-14	15.3700	15.3900	14.5200	14.5200	-6.624%	104	1,156	-62.190%
2026-05-13	16.0500	16.0500	15.4300	15.5500	-2.630%	37	1,142	-64.695%
2026-05-12	16.8700	17.1200	15.9700	15.9700	+1.076%	40	1,142	-65.623%
2026-05-11	15.7900	16.0000	15.6200	15.8000	-0.504%	46	1,142	-65.253%
2026-05-08	16.2000	16.3500	15.8800	15.8800	-4.910%	40	1,133	-65.428%
2026-05-07	16.4000	17.0000	16.3300	16.7000	+0.785%	11	1,133	-67.126%
2026-05-06	17.4500	17.4500	16.5700	16.5700	-9.995%	100	1,126	-66.868%
2026-05-05	18.2100	18.4100	18.0000	18.4100	-5.831%	23	1,118	-70.179%
2026-05-04	18.5500	19.9000	18.4700	19.5500	+8.011%	11	1,104	-71.918%
2026-05-01	18.0500	18.1000	17.8500	18.1000	-2.949%	55	1,092	-69.669%
2026-04-30	19.7000	19.7000	18.6500	18.6500	-10.979%	160	1,092	-70.563%
2026-04-29	20.8900	21.1600	20.5000	20.9500	-0.946%	16	1,086	-73.795%
2026-04-28	21.1300	21.1500	21.1300	21.1500	+5.119%	6	1,091	-74.043%
2026-04-27	20.4000	20.5800	20.1200	20.1200	-1.421%	26	1,086	-72.714%
2026-04-24	21.1900	21.1900	20.4100	20.4100	-5.202%	6	1,063	-73.101%
2026-04-23	20.7200	21.5300	20.7200	21.5300	+2.965%	23	1,062	-74.501%
2026-04-22	21.1900	21.3200	20.8500	20.9100	-8.088%	20	1,056	-73.745%
2026-04-21	21.7100	22.8700	21.7100	22.7500	+5.568%	13	1,055	-75.868%
2026-04-20	20.9900	21.8600	20.9900	21.5500	+3.556%	17	1,055	-74.524%
2026-04-17	21.5500	21.5500	20.2500	20.8100	-11.522%	85	1,050	-73.618%
2026-04-16	23.0300	23.5200	22.8900	23.5200	+2.707%	30	1,051	-76.658%
2026-04-15	23.4800	23.6700	22.8900	22.9000	-6.109%	113	1,041	-76.026%
2026-04-14	24.6300	24.6300	23.8800	24.3900	-6.048%	26	982	-77.491%
2026-04-13	28.2500	28.4300	25.9600	25.9600	-7.845%	99	981	-78.852%
2026-04-10	27.7100	28.3900	27.6100	28.1700	+1.113%	42	911	-80.511%
2026-04-09	30.1700	30.2500	27.8600	27.8600	-7.133%	29	892	-80.294%
2026-04-08	29.0900	31.0800	29.0900	30.0000	-20.043%	103	885	-81.700%
2026-04-07	40.3700	40.3700	37.5200	37.5200	+1.132%	28	947	-85.368%
2026-04-06	38.7300	38.7300	36.9100	37.1000	-7.435%	93	936	-85.202%
2026-04-02	43.5900	43.5900	39.0900	40.0800	+5.363%	20	902	-86.302%
2026-04-01	39.7000	39.7000	37.9600	38.0400	-9.191%	7	902	-85.568%
2026-03-31	46.7800	46.7800	41.8900	41.8900	-17.653%	28	899	-86.894%
2026-03-30	49.3900	50.8700	48.9000	50.8700	+0.673%	15	907	-89.208%
2026-03-27	47.5000	51.0700	47.5000	50.5300	+13.245%	24	913	-89.135%
2026-03-26	41.6500	44.6200	41.6500	44.6200	+12.819%	18	924	-87.696%
2026-03-25	38.4000	39.5500	38.4000	39.5500	-1.125%	2	931	-86.119%
2026-03-24	42.1700	42.1700	40.0000	40.0000	+3.093%	2	930	-86.275%
2026-03-23	37.0800	39.7300	36.8400	38.8000	-10.330%	8	930	-85.851%
2026-03-20	40.3500	45.2500	40.0600	43.2700	+8.175%	39	929	-87.312%
2026-03-19	41.3100	41.3100	40.0000	40.0000	+5.402%	17	931	-86.275%
2026-03-18	36.4700	37.9500	36.4700	37.9500	+10.868%	7	923	-85.534%
2026-03-17	34.2300	34.2300	34.2300	34.2300	-2.617%	3	921	-83.961%
2026-03-16	35.2000	35.4300	34.6700	35.1500	-10.628%	60	918	-84.381%
2026-03-13	39.3300	39.3300	39.3300	39.3300	+5.811%	1	858	-86.041%
2026-03-12	37.1700	37.1700	37.1700	37.1700	+10.922%	1	857	-85.230%
2026-03-11	34.0000	34.0000	33.5100	33.5100	-1.441%	11	856	-83.617%
2026-03-10	33.0300	34.0000	31.5000	34.0000	+2.564%	7	856	-83.853%
2026-03-09	38.0000	39.5000	32.8900	33.1500	-9.078%	108	856	-83.439%
2026-03-06	36.0000	36.4600	34.2000	36.4600	+14.116%	7	753	-84.942%
2026-03-05	30.5000	31.9500	30.5000	31.9500	+8.122%	4	753	-82.817%
2026-03-04	29.0000	29.5500	29.0000	29.5500	-4.462%	3	752	-81.421%
2026-03-03	34.0000	36.0000	30.9300	30.9300	+5.888%	16	750	-82.250%
2026-03-02	31.6000	31.6000	29.1500	29.2100	-3.150%	11	746	-81.205%
2026-02-27	29.9000	30.1800	29.9000	30.1600	+3.288%	17	748	-81.797%
2026-02-26	29.2700	29.2700	28.8000	29.2000	+7.313%	12	731	-81.199%
2026-02-25	28.0300	28.0300	27.2100	27.2100	-6.431%	8	715	-79.824%
2026-02-24	29.3600	29.6600	28.9500	29.0800	-6.974%	18	715	-81.121%
2026-02-23	29.1800	31.2600	29.1800	31.2600	+4.374%	13	704	-82.438%
2026-02-20	29.9500	29.9500	29.9500	29.9500	-0.167%	1	698	-81.669%
2026-02-19	30.0000	30.0000	30.0000	30.0000	+2.529%	1	698	-81.700%
2026-02-18	29.9100	29.9100	29.2600	29.2600	-9.775%	4	697	-81.237%
2026-02-17	32.4500	32.4500	32.3500	32.4300	+9.082%	4	697	-83.071%
2026-02-13	31.1100	32.1300	29.7300	29.7300	-1.978%	252	705	-81.534%
2026-02-12	26.9800	30.3300	26.9800	30.3300	+9.613%	44	705	-81.899%
2026-02-11	27.9500	28.1200	27.3400	27.6700	+0.838%	26	699	-80.159%
2026-02-10	27.2100	27.5000	26.5600	27.4400	+2.007%	5	673	-79.993%
2026-02-09	28.0000	28.0000	26.7000	26.9000	-3.342%	9	671	-79.591%
2026-02-06	29.8800	29.8800	27.6800	27.8300	-10.399%	18	668	-80.273%
2026-02-05	30.7500	33.1500	30.7500	31.0600	+5.110%	13	656	-82.325%
2026-02-04	28.3000	29.5500	28.3000	29.5500	+7.965%	2	650	-81.421%
2026-02-03	26.5600	27.3800	26.5600	27.3700	+3.871%	18	650	-79.942%
2026-02-02	26.9500	26.9500	26.3500	26.3500	-8.666%	3	637	-79.165%
2026-01-30	27.3600	28.8500	27.3600	28.8500	+3.109%	10	636	-80.971%
2026-01-29	28.2000	30.2500	27.9800	27.9800	+1.745%	45	629	-80.379%
2026-01-28	26.5800	27.5000	26.5800	27.5000	+4.325%	49	606	-80.036%
2026-01-27	26.3600	26.3600	26.3600	26.3600	-0.716%	2	557	-79.173%
2026-01-26	26.5500	26.5500	26.5500	26.5500	-4.013%	1	555	-79.322%
2026-01-23	27.7400	27.7900	27.6600	27.6600	+1.691%	31	555	-80.152%
2026-01-22	27.3000	27.3000	27.2000	27.2000	-5.785%	4	524	-79.816%
2026-01-21	30.6300	31.3500	28.7800	28.8700	-9.781%	67	525	-80.984%
2026-01-20	31.0300	32.3000	30.1000	32.0000	+17.474%	153	496	-82.844%
2026-01-16	27.6800	28.0000	27.2400	27.2400	-1.412%	65	421	-79.846%
2026-01-15	27.0300	27.6500	26.8500	27.6300	-3.627%	164	421	-80.130%
2026-01-14	28.4900	29.3400	28.4300	28.6700	+4.330%	129	427	-80.851%
2026-01-13	26.3300	27.8200	26.2900	27.4800	+3.973%	243	396	-80.022%
2026-01-12	27.0000	27.0100	26.4300	26.4300	-0.751%	31	286	-79.228%
2026-01-09	28.1300	28.1300	26.6300	26.6300	-6.397%	40	259	-79.384%
2026-01-08	28.9100	28.9100	28.2700	28.4500	-0.070%	8	238	-80.703%
2026-01-07	27.7200	28.6400	27.4700	28.4700	+2.928%	61	235	-80.717%
2026-01-06	28.2500	28.5900	27.5900	27.6600	-3.287%	133	229	-80.152%
2026-01-05	28.6000	28.8500	28.3000	28.6000	-2.886%	196	58	-80.804%
2026-01-02	29.1600	30.1100	29.1600	29.4500	-1.538%	5	58	-81.358%
2025-12-31	29.3400	29.9100	29.3400	29.9100	+5.391%	5	49	-81.645%
2025-12-30	28.1500	28.4400	28.1500	28.3800	-0.977%	48	49	-80.655%
2025-12-29	28.6600	28.6600	28.6600	28.6600	0.000%	1	1	-80.844%

.dark-mode .GDDLPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDDLPc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P650SPY Dec 31 2026 650.00 Put (SPY261231P00650000)option OPRA

SPY20261231P650
SPY Dec 31 2026 650.00 Put (SPY261231P00650000)
option OPRA