Dark

SPY20261231P660
SPY Dec 31 2026 660.00 Put (SPY261231P00660000)
option OPRA

EOD

Sep 10, 2026

5.85+9.346%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.9600	6.1200	5.8500	5.8500	+9.346%	7	870	0.000%
2026-09-09	5.3500	5.3500	5.3500	5.3500	+12.632%	1	869	+9.346%
2026-09-08	4.7500	4.7500	4.7500	4.7500	+5.322%	6	870	+23.158%
2026-09-04	4.5600	4.6000	4.5000	4.5100	-1.743%	34	838	+29.712%
2026-09-03	4.9000	4.9000	4.5900	4.5900	-20.313%	7	838	+27.451%
2026-09-01	5.7200	5.7600	5.7200	5.7600	+5.882%	2	841	+1.563%
2026-08-31	5.4600	5.4600	5.4400	5.4400	+3.619%	6	840	+7.537%
2026-08-28	5.0700	5.2500	4.9300	5.2500	+2.140%	6	836	+11.429%
2026-08-27	5.3100	5.3100	5.1400	5.1400	-17.760%	19	833	+13.813%
2026-08-24	6.2400	6.2500	6.2300	6.2500	-0.160%	3	824	-6.400%
2026-08-21	6.4100	6.4100	6.2000	6.2600	-4.718%	4	825	-6.550%
2026-08-20	6.3800	6.5700	6.3800	6.5700	+6.139%	4	826	-10.959%
2026-08-19	6.1900	6.1900	6.1900	6.1900	+0.979%	1	826	-5.493%
2026-08-17	6.0400	6.1300	6.0400	6.1300	+2.337%	4	825	-4.568%
2026-08-14	6.0400	6.1800	5.9900	5.9900	-5.371%	73	823	-2.337%
2026-08-12	6.2800	6.3300	6.2800	6.3300	-7.185%	16	823	-7.583%
2026-08-11	6.8200	6.8200	6.8200	6.8200	+3.647%	5	813	-14.223%
2026-08-10	6.6100	6.6100	6.5800	6.5800	-1.349%	3	808	-11.094%
2026-08-07	6.8800	6.8800	6.6700	6.6700	-5.658%	51	810	-12.294%
2026-08-06	6.9500	7.0700	6.9500	7.0700	+1.580%	41	759	-17.256%
2026-08-05	6.9400	6.9600	6.9200	6.9600	-1.972%	13	759	-15.948%
2026-08-04	7.3800	7.3800	7.0600	7.1000	-11.582%	54	760	-17.606%
2026-08-03	8.6700	8.6700	8.0200	8.0300	-17.641%	16	752	-27.148%
2026-07-31	9.7500	9.7500	9.7500	9.7500	-2.500%	1	749	-40.000%
2026-07-30	11.4500	11.4500	10.0000	10.0000	-19.872%	35	749	-41.500%
2026-07-29	11.6000	12.4800	11.4100	12.4800	+17.404%	15	770	-53.125%
2026-07-28	11.1300	11.1300	10.6300	10.6300	-0.094%	3	769	-44.967%
2026-07-27	10.6400	10.6400	10.6400	10.6400	-14.194%	3	769	-45.019%
2026-07-23	12.3000	12.4000	12.3000	12.4000	+21.927%	2	769	-52.823%
2026-07-21	10.1700	10.1700	10.1700	10.1700	-6.181%	1	768	-42.478%
2026-07-20	10.8400	10.8400	10.8400	10.8400	-5.984%	3	768	-46.033%
2026-07-17	11.5300	11.5300	11.5300	11.5300	+18.378%	2	771	-49.263%
2026-07-15	9.7400	9.7400	9.7400	9.7400	-4.134%	4	771	-39.938%
2026-07-14	10.1600	10.1600	10.1600	10.1600	-4.601%	1	770	-42.421%
2026-07-13	10.1800	10.6500	10.1800	10.6500	+8.122%	13	769	-45.070%
2026-07-10	9.8400	9.8500	9.8400	9.8500	-19.130%	11	765	-40.609%
2026-07-08	12.0400	12.1800	12.0400	12.1800	+16.444%	13	771	-51.970%
2026-07-07	10.4900	10.4900	10.4600	10.4600	+1.455%	40	783	-44.073%
2026-07-06	10.6300	10.6300	10.3100	10.3100	-14.226%	58	759	-43.259%
2026-07-02	12.0200	12.0200	12.0200	12.0200	+6.940%	4	757	-51.331%
2026-07-01	11.2400	11.2400	11.2400	11.2400	-3.270%	5	757	-47.954%
2026-06-30	11.6200	11.6200	11.6200	11.6200	-7.040%	5	759	-49.656%
2026-06-29	12.5000	12.5000	12.5000	12.5000	-13.194%	1	759	-53.200%
2026-06-26	15.1700	15.1700	14.4000	14.4000	+2.931%	2	759	-59.375%
2026-06-25	13.9900	13.9900	13.9900	13.9900	-6.733%	4	759	-58.184%
2026-06-24	13.9900	15.0000	13.6800	15.0000	+5.042%	8	765	-61.000%
2026-06-23	15.1400	15.1400	14.2000	14.2800	+10.698%	15	770	-59.034%
2026-06-22	12.9000	12.9000	12.9000	12.9000	+2.057%	2	761	-54.651%
2026-06-18	12.6400	12.6400	12.6400	12.6400	-0.394%	1	759	-53.718%
2026-06-17	12.6500	12.6900	12.6500	12.6900	+3.592%	30	759	-53.901%
2026-06-16	12.2500	12.2500	12.2500	12.2500	+1.073%	1	759	-52.245%
2026-06-15	12.2200	12.4000	12.1200	12.1200	-16.298%	52	786	-51.733%
2026-06-12	14.6900	15.1200	14.4200	14.4800	-5.174%	95	786	-59.599%
2026-06-11	18.5700	18.5700	15.2700	15.2700	-16.648%	66	786	-61.690%
2026-06-10	17.4000	18.3200	17.3100	18.3200	+10.628%	25	768	-68.068%
2026-06-09	16.5600	16.5600	16.5600	16.5600	+12.883%	1	769	-64.674%
2026-06-08	15.0000	15.0000	14.6700	14.6700	-8.655%	4	769	-60.123%
2026-06-05	13.5500	16.0600	13.5500	16.0600	+25.862%	10	772	-63.574%
2026-06-04	13.1000	13.1000	12.7600	12.7600	-5.761%	4	772	-54.154%
2026-06-03	13.4600	13.5400	13.3700	13.5400	+4.475%	10	772	-56.795%
2026-06-02	13.1000	13.1000	12.9600	12.9600	0.000%	7	768	-54.861%
2026-06-01	12.9500	12.9600	12.9500	12.9600	+1.488%	4	769	-54.861%
2026-05-29	12.9100	12.9100	12.7700	12.7700	-4.129%	6	769	-54.190%
2026-05-28	13.3300	13.3300	13.3200	13.3200	-5.666%	2	768	-56.081%
2026-05-27	14.1200	14.1200	14.1200	14.1200	-2.012%	5	768	-58.569%
2026-05-26	14.2700	14.4100	14.1000	14.4100	-2.106%	31	768	-59.403%
2026-05-22	14.7000	14.7200	14.7000	14.7200	-4.971%	21	776	-60.258%
2026-05-21	15.4900	15.5000	15.4900	15.4900	-3.968%	5	776	-62.234%
2026-05-20	16.3400	16.3400	16.1300	16.1300	-5.893%	2	776	-63.732%
2026-05-19	17.1400	17.1400	17.1400	17.1400	-0.349%	1	771	-65.869%
2026-05-18	16.9400	17.2000	16.9400	17.2000	-2.989%	2	771	-65.988%
2026-05-15	17.7300	17.7300	17.7300	17.7300	-4.420%	10	771	-67.005%
2026-05-12	18.5500	18.5500	18.5500	18.5500	+4.625%	10	761	-68.464%
2026-05-11	17.1300	17.7300	17.1300	17.7300	+0.169%	4	761	-67.005%
2026-05-08	17.7700	17.8900	17.5700	17.7000	-1.830%	86	755	-66.949%
2026-05-07	18.0900	18.0900	18.0300	18.0300	-1.583%	3	671	-67.554%
2026-05-06	18.8400	18.8400	18.1300	18.3200	-7.194%	69	669	-68.068%
2026-05-05	19.7400	19.7400	19.7400	19.7400	-3.235%	1	678	-70.365%
2026-05-04	20.4000	20.4000	20.4000	20.4000	+2.358%	1	677	-71.324%
2026-05-01	19.6500	19.9300	19.4900	19.9300	-2.447%	49	643	-70.647%
2026-04-30	21.0200	21.0200	20.4300	20.4300	-10.630%	8	643	-71.366%
2026-04-29	22.8600	22.8600	22.8600	22.8600	+3.299%	1	644	-74.409%
2026-04-27	22.5100	22.5600	22.1300	22.1300	-1.029%	5	644	-73.565%
2026-04-24	22.4800	22.4800	22.3600	22.3600	-6.833%	202	642	-73.837%
2026-04-23	23.1200	24.7400	23.0700	24.0000	+3.761%	250	642	-75.625%
2026-04-22	23.1300	23.1300	23.1300	23.1300	-6.922%	1	441	-74.708%
2026-04-21	24.1700	24.8500	24.1700	24.8500	+5.565%	3	442	-76.459%
2026-04-20	23.1600	23.7900	23.1600	23.5400	+3.700%	24	443	-75.149%
2026-04-17	23.2200	23.2200	22.2700	22.7000	-8.134%	21	426	-74.229%
2026-04-16	25.0300	25.1500	24.7100	24.7100	-1.828%	55	426	-76.325%
2026-04-15	25.1000	25.1700	25.1000	25.1700	-4.731%	4	422	-76.758%
2026-04-14	27.6600	27.6600	26.4200	26.4200	-9.675%	45	423	-77.858%
2026-04-13	30.7500	30.7500	29.2500	29.2500	-3.972%	20	430	-80.000%
2026-04-10	30.2800	30.4600	30.2800	30.4600	-1.837%	20	428	-80.794%
2026-04-09	32.7600	32.7600	31.0300	31.0300	-5.598%	7	409	-81.147%
2026-04-08	32.7600	33.2100	32.4900	32.8700	-22.127%	14	408	-82.203%
2026-04-07	42.1000	43.2000	42.1000	42.2100	+2.976%	3	410	-86.141%
2026-04-06	40.9900	40.9900	40.9900	40.9900	-9.254%	1	410	-85.728%
2026-04-02	45.1700	45.1700	45.1700	45.1700	-10.377%	4	408	-87.049%
2026-03-31	50.4000	50.4000	50.4000	50.4000	-8.347%	1	408	-88.393%
2026-03-27	51.1600	54.9900	51.1600	54.9900	+14.253%	7	409	-89.362%
2026-03-26	44.3800	48.1300	44.3800	48.1300	+7.842%	5	410	-87.845%
2026-03-24	46.2000	46.2000	44.6300	44.6300	+6.060%	2	415	-86.892%
2026-03-23	42.0400	43.6000	40.5000	42.0800	-14.402%	16	417	-86.098%
2026-03-20	43.5700	49.1600	43.5700	49.1600	+17.020%	20	417	-88.100%
2026-03-19	44.7800	44.8900	41.3300	42.0100	+4.815%	116	427	-86.075%
2026-03-18	38.3500	40.0800	38.3500	40.0800	+7.367%	28	437	-85.404%
2026-03-17	36.5000	37.6000	36.4000	37.3300	-3.689%	5	417	-84.329%
2026-03-16	38.9100	38.9100	38.4500	38.7600	-9.986%	4	413	-84.907%
2026-03-13	41.6500	43.0600	41.6500	43.0600	+7.839%	2	411	-86.414%
2026-03-12	39.9300	39.9300	39.9300	39.9300	+7.483%	4	409	-85.349%
2026-03-11	36.5900	37.1500	36.5900	37.1500	+8.689%	5	413	-84.253%
2026-03-10	35.4200	35.4200	33.9800	34.1800	-11.885%	5	411	-82.885%
2026-03-09	40.4600	42.8000	38.7400	38.7900	-1.897%	21	408	-84.919%
2026-03-06	39.6900	39.6900	37.4700	39.5400	+14.808%	6	406	-85.205%
2026-03-05	36.1600	36.1600	34.4400	34.4400	-5.202%	2	404	-83.014%
2026-03-03	38.0500	38.7600	36.3300	36.3300	+15.151%	7	404	-83.898%
2026-02-24	34.4200	34.4200	31.5500	31.5500	-5.539%	8	405	-81.458%
2026-02-19	33.4000	33.4000	33.4000	33.4000	+2.580%	50	402	-82.485%
2026-02-18	31.0700	32.5600	31.0700	32.5600	-1.154%	2	402	-82.033%
2026-02-17	35.3900	35.3900	32.5800	32.9400	-3.684%	52	400	-82.240%
2026-02-13	34.2000	34.2000	34.2000	34.2000	+2.273%	1	349	-82.895%
2026-02-06	33.4400	33.4400	33.4400	33.4400	-6.357%	1	349	-82.506%
2026-02-05	33.7000	35.7100	33.7000	35.7100	+11.664%	11	349	-83.618%
2026-02-03	29.6500	31.9800	29.6500	31.9800	+2.863%	3	349	-81.707%
2026-01-30	30.3000	31.0900	30.3000	31.0900	+3.633%	4	348	-81.184%
2026-01-29	31.9300	31.9300	30.0000	30.0000	+0.840%	8	346	-80.500%
2026-01-28	29.7500	29.7500	29.7500	29.7500	+3.263%	2	345	-80.336%
2026-01-27	28.7200	28.8100	28.7200	28.8100	-3.903%	10	343	-79.695%
2026-01-22	29.9800	29.9800	29.9800	29.9800	-11.039%	1	334	-80.487%
2026-01-21	33.6000	33.7000	33.6000	33.7000	+12.596%	6	333	-82.641%
2026-01-16	29.3600	30.3500	29.3600	29.9300	+1.526%	391	261	-80.454%
2026-01-15	29.1800	29.5100	29.1800	29.4800	+2.789%	251	261	-80.156%
2026-01-12	28.9000	28.9000	28.6800	28.6800	-6.580%	5	10	-79.603%
2026-01-08	30.4400	30.7000	30.4400	30.7000	+2.163%	2	7	-80.945%
2026-01-06	30.5200	30.5200	30.0500	30.0500	-7.538%	3	5	-80.532%
2026-01-02	32.5000	32.5000	32.5000	32.5000	+2.169%	1	4	-82.000%
2025-12-31	31.8000	31.9400	31.8000	31.8100	+3.045%	3	2	-81.610%
2025-12-30	30.8400	30.9500	30.8400	30.8700	-0.899%	4	2	-81.050%
2025-12-29	31.3200	31.3200	31.1500	31.1500	0.000%	4	0	-81.220%

.dark-mode .FC4XJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FC4XJx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P660SPY Dec 31 2026 660.00 Put (SPY261231P00660000)option OPRA

SPY20261231P660
SPY Dec 31 2026 660.00 Put (SPY261231P00660000)
option OPRA