Dark

SPY20261231P665
SPY Dec 31 2026 665.00 Put (SPY261231P00665000)
option OPRA

EOD

Sep 10, 2026

6.26+21.553%(+1.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.2200	6.2600	6.2200	6.2600	+21.553%	20	5,873	0.000%
2026-09-08	5.1500	5.1500	5.1500	5.1500	+6.846%	3	5,882	+21.553%
2026-09-04	4.7300	4.8200	4.7300	4.8200	-12.204%	3	5,877	+29.876%
2026-09-02	5.5600	5.5600	5.4900	5.4900	-5.345%	25	5,877	+14.026%
2026-08-31	5.8000	5.8000	5.8000	5.8000	+4.693%	5	5,867	+7.931%
2026-08-28	5.2600	5.5400	5.2600	5.5400	-1.773%	26	5,872	+12.996%
2026-08-27	5.6400	5.6400	5.6400	5.6400	-8.143%	1	5,871	+10.993%
2026-08-26	6.1400	6.1400	6.1400	6.1400	-5.684%	2	5,871	+1.954%
2026-08-21	6.5100	6.5100	6.5100	6.5100	-8.824%	1	5,871	-3.840%
2026-08-20	6.9400	7.1400	6.9400	7.1400	+6.092%	5	5,871	-12.325%
2026-08-19	6.7300	6.7300	6.7300	6.7300	-4.539%	2	5,871	-6.984%
2026-08-18	7.0500	7.0500	7.0500	7.0500	+8.796%	1	5,873	-11.206%
2026-08-17	6.3400	6.4800	6.3400	6.4800	+2.694%	8	5,874	-3.395%
2026-08-14	6.3100	6.3100	6.3100	6.3100	-2.473%	1	5,878	-0.792%
2026-08-13	6.3900	6.4700	6.3900	6.4700	-3.288%	16	5,878	-3.246%
2026-08-12	6.6900	6.6900	6.6900	6.6900	-2.336%	1	5,882	-6.428%
2026-08-10	7.0000	7.0000	6.8300	6.8500	-3.385%	4	5,883	-8.613%
2026-08-07	7.2000	7.2000	7.0400	7.0900	-5.340%	55	5,881	-11.707%
2026-08-06	7.3800	7.5400	7.3800	7.4900	+1.905%	42	5,873	-16.422%
2026-08-05	7.2800	7.3500	7.2700	7.3500	-3.289%	15	5,848	-14.830%
2026-08-04	7.4700	7.6000	7.4700	7.6000	-11.422%	5	5,843	-17.632%
2026-08-03	9.0100	9.0700	8.5400	8.5800	-14.200%	10	5,844	-27.040%
2026-07-31	10.0000	10.0000	10.0000	10.0000	-15.326%	15	5,844	-37.400%
2026-07-30	11.8200	11.8200	11.8100	11.8100	+1.635%	3	5,831	-46.994%
2026-07-29	11.6200	11.6200	11.6200	11.6200	+2.379%	1	5,830	-46.127%
2026-07-28	11.3500	11.3500	11.3500	11.3500	-12.558%	7	5,829	-44.846%
2026-07-23	12.8300	12.9800	12.8300	12.9800	+20.744%	2	5,829	-51.772%
2026-07-21	10.8800	10.8800	10.7500	10.7500	-3.587%	271	5,828	-41.767%
2026-07-20	11.4100	11.4100	11.1500	11.1500	-6.145%	36	5,567	-43.857%
2026-07-17	11.8800	11.8800	11.8800	11.8800	+11.340%	2	5,603	-47.306%
2026-07-14	10.6700	10.6700	10.6700	10.6700	+1.619%	1	5,603	-41.331%
2026-07-10	10.5000	10.5000	10.5000	10.5000	-4.459%	1	5,603	-40.381%
2026-07-09	10.9900	10.9900	10.9900	10.9900	-9.547%	1	5,603	-43.039%
2026-07-08	12.3600	12.3600	12.1500	12.1500	+6.860%	18	5,604	-48.477%
2026-07-07	11.1700	11.7000	11.1700	11.3700	+4.696%	41	5,595	-44.943%
2026-07-06	11.3000	11.3000	10.8600	10.8600	-14.150%	27	5,556	-42.357%
2026-07-02	11.8600	12.7900	11.8600	12.6500	+6.751%	8	5,555	-50.514%
2026-07-01	12.5900	12.5900	11.5400	11.8500	-1.168%	14	5,555	-47.173%
2026-06-30	12.4700	12.4700	11.9900	11.9900	-7.911%	25	5,552	-47.790%
2026-06-29	13.1500	13.1500	13.0200	13.0200	-15.234%	5,324	5,564	-51.920%
2026-06-26	14.8800	15.3600	14.8800	15.3600	+5.931%	2	335	-59.245%
2026-06-24	14.5000	14.5000	14.5000	14.5000	+7.567%	1	337	-56.828%
2026-06-22	13.4800	13.4800	13.4800	13.4800	+1.201%	1	337	-53.561%
2026-06-18	13.3200	13.3200	13.3200	13.3200	-1.406%	1	355	-53.003%
2026-06-17	13.5100	13.5100	13.5100	13.5100	+5.547%	1	355	-53.664%
2026-06-15	13.0400	13.0400	12.8000	12.8000	-20.348%	21	355	-51.094%
2026-06-11	19.7500	19.7500	16.0100	16.0700	+1.260%	22	355	-61.045%
2026-06-08	15.8700	15.8700	15.8700	15.8700	+14.834%	2	334	-60.555%
2026-06-04	13.8200	13.8200	13.8200	13.8200	-2.332%	3	334	-54.703%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+2.984%	1	334	-55.760%
2026-06-01	13.7500	13.7500	13.7400	13.7400	-1.857%	5	335	-54.440%
2026-05-28	14.0000	14.0000	14.0000	14.0000	-5.597%	1	335	-55.286%
2026-05-26	14.8300	14.8300	14.8300	14.8300	-3.889%	1	334	-57.788%
2026-05-22	15.8600	15.8600	15.4300	15.4300	-5.453%	40	334	-59.430%
2026-05-21	16.3200	16.3200	16.3200	16.3200	-9.584%	1	334	-61.642%
2026-05-19	18.4900	18.5500	18.0500	18.0500	+1.461%	62	334	-65.319%
2026-05-18	18.4100	18.5500	17.7900	17.7900	+6.400%	212	395	-64.812%
2026-05-14	17.5400	17.6200	16.6000	16.7200	-5.430%	290	395	-62.560%
2026-05-13	18.5700	18.7400	17.6500	17.6800	-3.441%	131	569	-64.593%
2026-05-12	18.9000	19.5000	18.3100	18.3100	-0.327%	131	569	-65.811%
2026-05-08	18.7000	18.7000	18.3700	18.3700	-4.373%	50	569	-65.923%
2026-05-07	19.4000	19.5500	19.0900	19.2100	+0.629%	64	537	-67.413%
2026-05-06	19.7700	19.7700	19.0200	19.0900	-9.182%	84	570	-67.208%
2026-05-05	20.9400	21.0800	20.7600	21.0200	-1.638%	36	529	-70.219%
2026-05-01	20.7500	21.3700	20.3100	21.3700	-0.743%	60	523	-70.707%
2026-04-30	21.7200	21.7300	21.5300	21.5300	-10.701%	24	523	-70.924%
2026-04-29	24.1100	24.1100	24.1100	24.1100	-0.536%	2	502	-74.036%
2026-04-28	24.1600	24.2400	24.1600	24.2400	+4.573%	75	502	-74.175%
2026-04-27	23.3200	23.3200	23.1800	23.1800	-0.855%	2	427	-72.994%
2026-04-24	24.1000	24.2100	23.3800	23.3800	-11.271%	88	426	-73.225%
2026-04-23	24.3200	26.3500	23.7600	26.3500	+10.901%	21	369	-76.243%
2026-04-22	24.1200	24.5000	23.7500	23.7600	-6.272%	150	381	-73.653%
2026-04-21	24.2600	25.4300	24.2600	25.3500	+2.756%	37	376	-75.306%
2026-04-20	24.1300	24.9500	24.0800	24.6700	+3.308%	165	376	-74.625%
2026-04-17	23.6700	24.1000	23.6500	23.8800	-8.083%	75	378	-73.786%
2026-04-16	26.1500	27.0000	25.9800	25.9800	-1.292%	413	387	-75.905%
2026-04-15	26.8500	27.2600	26.3200	26.3200	-5.494%	332	679	-76.216%
2026-04-14	28.3800	28.3800	27.4800	27.8500	-10.508%	75	398	-77.522%
2026-04-13	31.1200	31.1200	31.1200	31.1200	-4.511%	1	342	-79.884%
2026-04-10	32.6100	32.6100	32.5700	32.5900	+0.898%	4	344	-80.792%
2026-04-09	32.3000	32.3000	32.3000	32.3000	-5.583%	1	348	-80.619%
2026-04-08	34.0900	35.4700	34.0900	34.2100	-19.525%	19	349	-81.701%
2026-04-06	42.5000	42.5100	42.5000	42.5100	-3.780%	150	339	-85.274%
2026-04-02	50.0700	50.0700	44.1800	44.1800	-0.068%	154	311	-85.831%
2026-04-01	44.5600	44.5600	44.2100	44.2100	-20.671%	2	311	-85.840%
2026-03-30	55.7300	55.7300	55.7300	55.7300	-1.310%	2	310	-88.767%
2026-03-27	54.2100	56.4700	53.3500	56.4700	+28.604%	5	308	-88.914%
2026-03-23	45.8100	45.9100	43.9100	43.9100	-7.069%	341	309	-85.744%
2026-03-20	47.8200	47.8200	47.2500	47.2500	+5.047%	4	442	-86.751%
2026-03-19	47.5000	47.5000	44.9800	44.9800	+3.880%	649	444	-86.083%
2026-03-18	40.0500	43.3000	39.9700	43.3000	+10.855%	134	813	-85.543%
2026-03-17	37.9400	39.4500	37.8700	39.0600	-3.197%	309	804	-83.973%
2026-03-16	40.1400	41.5000	40.0000	40.3500	-9.367%	53	546	-84.486%
2026-03-13	40.0000	44.6800	40.0000	44.5200	+8.058%	227	494	-85.939%
2026-03-12	42.1300	42.5100	40.7600	41.2000	+5.749%	220	524	-84.806%
2026-03-11	39.2800	39.2800	38.9600	38.9600	+11.761%	20	324	-83.932%
2026-03-10	34.8600	34.8600	34.8600	34.8600	-8.336%	38	304	-82.042%
2026-03-09	42.6200	44.5000	38.0300	38.0300	-7.244%	278	342	-83.539%
2026-03-06	41.0000	41.0000	41.0000	41.0000	+7.668%	1	87	-84.732%
2026-03-05	37.6100	38.0800	37.6100	38.0800	+10.313%	31	87	-83.561%
2026-03-04	34.5200	34.5200	34.5200	34.5200	-3.278%	2	67	-81.866%
2026-03-03	41.0600	41.0600	35.6900	35.6900	+4.113%	4	69	-82.460%
2026-03-02	36.1700	36.1700	34.2800	34.2800	+2.359%	5	67	-81.739%
2026-02-27	34.2700	34.2700	33.4900	33.4900	+1.793%	3	67	-81.308%
2026-02-26	32.7200	32.9000	32.7200	32.9000	+4.114%	3	65	-80.973%
2026-02-25	31.6000	31.6000	31.6000	31.6000	-5.361%	2	61	-80.190%
2026-02-24	34.4200	34.4200	33.3900	33.3900	+3.567%	2	61	-81.252%
2026-02-23	32.2400	32.2400	32.2400	32.2400	-1.104%	1	60	-80.583%
2026-02-20	32.6000	32.6000	32.6000	32.6000	-4.650%	1	60	-80.798%
2026-02-19	34.1500	34.3000	34.0400	34.1900	+3.137%	4	59	-81.691%
2026-02-18	33.1500	33.1500	33.1500	33.1500	-6.751%	1	57	-81.116%
2026-02-12	35.5500	35.5500	35.5500	35.5500	+14.125%	4	56	-82.391%
2026-02-11	30.2500	31.1500	30.2500	31.1500	-10.873%	22	56	-79.904%
2026-02-05	34.9500	34.9500	34.9500	34.9500	+3.402%	20	54	-82.089%
2026-02-04	33.8000	33.8000	33.8000	33.8000	+6.289%	1	34	-81.479%
2026-02-03	31.8000	31.8000	31.8000	31.8000	+1.825%	1	33	-80.314%
2026-02-02	31.2300	31.2300	31.2300	31.2300	-5.450%	1	32	-79.955%
2026-01-29	33.0300	33.0300	33.0300	33.0300	+9.335%	10	33	-81.048%
2026-01-28	30.6200	30.6200	30.2100	30.2100	-0.428%	11	33	-79.278%
2026-01-26	30.3500	30.3500	30.3400	30.3400	+1.370%	4	23	-79.367%
2026-01-12	30.3200	30.3200	29.9300	29.9300	-5.969%	2	19	-79.085%
2026-01-09	31.8300	31.8300	31.8300	31.8300	-0.438%	1	19	-80.333%
2026-01-08	31.9700	31.9700	31.9700	31.9700	+1.428%	1	19	-80.419%
2026-01-07	31.5200	31.5200	31.5200	31.5200	-2.866%	1	18	-80.140%
2026-01-05	32.4000	32.4500	32.4000	32.4500	-4.221%	16	3	-80.709%
2026-01-02	32.7700	33.8800	32.7700	33.8800	+5.381%	2	3	-81.523%
2025-12-30	32.1500	32.1500	32.1500	32.1500	0.000%	1	1	-80.529%

.dark-mode .VSqnBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VSqnBc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P665SPY Dec 31 2026 665.00 Put (SPY261231P00665000)option OPRA

SPY20261231P665
SPY Dec 31 2026 665.00 Put (SPY261231P00665000)
option OPRA