Dark

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

EOD

Jul 23, 2026

12.98+20.744%(+2.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.8300	12.9800	12.8300	12.9800	+20.744%	2	5,829	0.000%
2026-07-21	10.8800	10.8800	10.7500	10.7500	-3.587%	271	5,828	+20.744%
2026-07-20	11.4100	11.4100	11.1500	11.1500	-6.145%	36	5,567	+16.413%
2026-07-17	11.8800	11.8800	11.8800	11.8800	+11.340%	2	5,603	+9.259%
2026-07-14	10.6700	10.6700	10.6700	10.6700	+1.619%	1	5,603	+21.649%
2026-07-10	10.5000	10.5000	10.5000	10.5000	-4.459%	1	5,603	+23.619%
2026-07-09	10.9900	10.9900	10.9900	10.9900	-9.547%	1	5,603	+18.107%
2026-07-08	12.3600	12.3600	12.1500	12.1500	+6.860%	18	5,604	+6.831%
2026-07-07	11.1700	11.7000	11.1700	11.3700	+4.696%	41	5,595	+14.160%
2026-07-06	11.3000	11.3000	10.8600	10.8600	-14.150%	27	5,556	+19.521%
2026-07-02	11.8600	12.7900	11.8600	12.6500	+6.751%	8	5,555	+2.609%
2026-07-01	12.5900	12.5900	11.5400	11.8500	-1.168%	14	5,555	+9.536%
2026-06-30	12.4700	12.4700	11.9900	11.9900	-7.911%	25	5,552	+8.257%
2026-06-29	13.1500	13.1500	13.0200	13.0200	-15.234%	5,324	5,564	-0.307%
2026-06-26	14.8800	15.3600	14.8800	15.3600	+5.931%	2	335	-15.495%
2026-06-24	14.5000	14.5000	14.5000	14.5000	+7.567%	1	337	-10.483%
2026-06-22	13.4800	13.4800	13.4800	13.4800	+1.201%	1	337	-3.709%
2026-06-18	13.3200	13.3200	13.3200	13.3200	-1.406%	1	355	-2.553%
2026-06-17	13.5100	13.5100	13.5100	13.5100	+5.547%	1	355	-3.923%
2026-06-15	13.0400	13.0400	12.8000	12.8000	-20.348%	21	355	+1.406%
2026-06-11	19.7500	19.7500	16.0100	16.0700	+1.260%	22	355	-19.228%
2026-06-08	15.8700	15.8700	15.8700	15.8700	+14.834%	2	334	-18.210%
2026-06-04	13.8200	13.8200	13.8200	13.8200	-2.332%	3	334	-6.078%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+2.984%	1	334	-8.269%
2026-06-01	13.7500	13.7500	13.7400	13.7400	-1.857%	5	335	-5.531%
2026-05-28	14.0000	14.0000	14.0000	14.0000	-5.597%	1	335	-7.286%
2026-05-26	14.8300	14.8300	14.8300	14.8300	-3.889%	1	334	-12.475%
2026-05-22	15.8600	15.8600	15.4300	15.4300	-5.453%	40	334	-15.878%
2026-05-21	16.3200	16.3200	16.3200	16.3200	-9.584%	1	334	-20.466%
2026-05-19	18.4900	18.5500	18.0500	18.0500	+1.461%	62	334	-28.089%
2026-05-18	18.4100	18.5500	17.7900	17.7900	+6.400%	212	395	-27.038%
2026-05-14	17.5400	17.6200	16.6000	16.7200	-5.430%	290	395	-22.368%
2026-05-13	18.5700	18.7400	17.6500	17.6800	-3.441%	131	569	-26.584%
2026-05-12	18.9000	19.5000	18.3100	18.3100	-0.327%	131	569	-29.110%
2026-05-08	18.7000	18.7000	18.3700	18.3700	-4.373%	50	569	-29.341%
2026-05-07	19.4000	19.5500	19.0900	19.2100	+0.629%	64	537	-32.431%
2026-05-06	19.7700	19.7700	19.0200	19.0900	-9.182%	84	570	-32.006%
2026-05-05	20.9400	21.0800	20.7600	21.0200	-1.638%	36	529	-38.249%
2026-05-01	20.7500	21.3700	20.3100	21.3700	-0.743%	60	523	-39.261%
2026-04-30	21.7200	21.7300	21.5300	21.5300	-10.701%	24	523	-39.712%
2026-04-29	24.1100	24.1100	24.1100	24.1100	-0.536%	2	502	-46.163%
2026-04-28	24.1600	24.2400	24.1600	24.2400	+4.573%	75	502	-46.452%
2026-04-27	23.3200	23.3200	23.1800	23.1800	-0.855%	2	427	-44.003%
2026-04-24	24.1000	24.2100	23.3800	23.3800	-11.271%	88	426	-44.482%
2026-04-23	24.3200	26.3500	23.7600	26.3500	+10.901%	21	369	-50.740%
2026-04-22	24.1200	24.5000	23.7500	23.7600	-6.272%	150	381	-45.370%
2026-04-21	24.2600	25.4300	24.2600	25.3500	+2.756%	37	376	-48.797%
2026-04-20	24.1300	24.9500	24.0800	24.6700	+3.308%	165	376	-47.385%
2026-04-17	23.6700	24.1000	23.6500	23.8800	-8.083%	75	378	-45.645%
2026-04-16	26.1500	27.0000	25.9800	25.9800	-1.292%	413	387	-50.038%
2026-04-15	26.8500	27.2600	26.3200	26.3200	-5.494%	332	679	-50.684%
2026-04-14	28.3800	28.3800	27.4800	27.8500	-10.508%	75	398	-53.393%
2026-04-13	31.1200	31.1200	31.1200	31.1200	-4.511%	1	342	-58.290%
2026-04-10	32.6100	32.6100	32.5700	32.5900	+0.898%	4	344	-60.172%
2026-04-09	32.3000	32.3000	32.3000	32.3000	-5.583%	1	348	-59.814%
2026-04-08	34.0900	35.4700	34.0900	34.2100	-19.525%	19	349	-62.058%
2026-04-06	42.5000	42.5100	42.5000	42.5100	-3.780%	150	339	-69.466%
2026-04-02	50.0700	50.0700	44.1800	44.1800	-0.068%	154	311	-70.620%
2026-04-01	44.5600	44.5600	44.2100	44.2100	-20.671%	2	311	-70.640%
2026-03-30	55.7300	55.7300	55.7300	55.7300	-1.310%	2	310	-76.709%
2026-03-27	54.2100	56.4700	53.3500	56.4700	+28.604%	5	308	-77.014%
2026-03-23	45.8100	45.9100	43.9100	43.9100	-7.069%	341	309	-70.440%
2026-03-20	47.8200	47.8200	47.2500	47.2500	+5.047%	4	442	-72.529%
2026-03-19	47.5000	47.5000	44.9800	44.9800	+3.880%	649	444	-71.143%
2026-03-18	40.0500	43.3000	39.9700	43.3000	+10.855%	134	813	-70.023%
2026-03-17	37.9400	39.4500	37.8700	39.0600	-3.197%	309	804	-66.769%
2026-03-16	40.1400	41.5000	40.0000	40.3500	-9.367%	53	546	-67.831%
2026-03-13	40.0000	44.6800	40.0000	44.5200	+8.058%	227	494	-70.845%
2026-03-12	42.1300	42.5100	40.7600	41.2000	+5.749%	220	524	-68.495%
2026-03-11	39.2800	39.2800	38.9600	38.9600	+11.761%	20	324	-66.684%
2026-03-10	34.8600	34.8600	34.8600	34.8600	-8.336%	38	304	-62.765%
2026-03-09	42.6200	44.5000	38.0300	38.0300	-7.244%	278	342	-65.869%
2026-03-06	41.0000	41.0000	41.0000	41.0000	+7.668%	1	87	-68.341%
2026-03-05	37.6100	38.0800	37.6100	38.0800	+10.313%	31	87	-65.914%
2026-03-04	34.5200	34.5200	34.5200	34.5200	-3.278%	2	67	-62.399%
2026-03-03	41.0600	41.0600	35.6900	35.6900	+4.113%	4	69	-63.631%
2026-03-02	36.1700	36.1700	34.2800	34.2800	+2.359%	5	67	-62.135%
2026-02-27	34.2700	34.2700	33.4900	33.4900	+1.793%	3	67	-61.242%
2026-02-26	32.7200	32.9000	32.7200	32.9000	+4.114%	3	65	-60.547%
2026-02-25	31.6000	31.6000	31.6000	31.6000	-5.361%	2	61	-58.924%
2026-02-24	34.4200	34.4200	33.3900	33.3900	+3.567%	2	61	-61.126%
2026-02-23	32.2400	32.2400	32.2400	32.2400	-1.104%	1	60	-59.739%
2026-02-20	32.6000	32.6000	32.6000	32.6000	-4.650%	1	60	-60.184%
2026-02-19	34.1500	34.3000	34.0400	34.1900	+3.137%	4	59	-62.036%
2026-02-18	33.1500	33.1500	33.1500	33.1500	-6.751%	1	57	-60.845%
2026-02-12	35.5500	35.5500	35.5500	35.5500	+14.125%	4	56	-63.488%
2026-02-11	30.2500	31.1500	30.2500	31.1500	-10.873%	22	56	-58.331%
2026-02-05	34.9500	34.9500	34.9500	34.9500	+3.402%	20	54	-62.861%
2026-02-04	33.8000	33.8000	33.8000	33.8000	+6.289%	1	34	-61.598%
2026-02-03	31.8000	31.8000	31.8000	31.8000	+1.825%	1	33	-59.182%
2026-02-02	31.2300	31.2300	31.2300	31.2300	-5.450%	1	32	-58.437%
2026-01-29	33.0300	33.0300	33.0300	33.0300	+9.335%	10	33	-60.702%
2026-01-28	30.6200	30.6200	30.2100	30.2100	-0.428%	11	33	-57.034%
2026-01-26	30.3500	30.3500	30.3400	30.3400	+1.370%	4	23	-57.218%
2026-01-12	30.3200	30.3200	29.9300	29.9300	-5.969%	2	19	-56.632%
2026-01-09	31.8300	31.8300	31.8300	31.8300	-0.438%	1	19	-59.221%
2026-01-08	31.9700	31.9700	31.9700	31.9700	+1.428%	1	19	-59.399%
2026-01-07	31.5200	31.5200	31.5200	31.5200	-2.866%	1	18	-58.820%
2026-01-05	32.4000	32.4500	32.4000	32.4500	-4.221%	16	3	-60.000%
2026-01-02	32.7700	33.8800	32.7700	33.8800	+5.381%	2	3	-61.688%
2025-12-30	32.1500	32.1500	32.1500	32.1500	0.000%	1	1	-59.627%

.dark-mode .Qt0Kj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qt0Kj9{ 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