Dark

SPY20261231P670
SPY Dec 31 2026 670.00 Put (SPY261231P00670000)
option OPRA

EOD

Sep 10, 2026

6.92+11.613%(+0.72)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.7000	6.9200	6.6200	6.9200	+11.613%	36	1,301	0.000%
2026-09-09	5.8400	6.2000	5.8400	6.2000	+16.323%	10	1,304	+11.613%
2026-09-08	5.2600	5.4100	5.2600	5.3300	+5.336%	6	1,308	+29.831%
2026-09-04	5.0700	5.0700	5.0000	5.0600	-0.589%	156	1,223	+36.759%
2026-09-03	5.5000	5.5000	5.0900	5.0900	-12.090%	34	1,223	+35.953%
2026-09-02	5.8600	5.8600	5.7900	5.7900	-11.603%	22	1,224	+19.516%
2026-09-01	6.5100	6.5500	6.5100	6.5500	+11.395%	36	1,222	+5.649%
2026-08-28	5.7300	5.8800	5.6500	5.8800	+1.554%	42	1,193	+17.687%
2026-08-27	6.0000	6.0000	5.7500	5.7900	-9.390%	105	1,234	+19.516%
2026-08-26	6.5500	6.5500	6.3900	6.3900	-5.052%	85	1,249	+8.294%
2026-08-25	6.7500	6.7500	6.6800	6.7300	-2.886%	9	1,185	+2.823%
2026-08-24	7.1400	7.1400	6.9300	6.9300	-0.716%	11	1,182	-0.144%
2026-08-21	6.9800	6.9800	6.9800	6.9800	-4.514%	2	1,192	-0.860%
2026-08-20	7.3000	7.3100	7.1200	7.3100	+5.636%	19	1,192	-5.335%
2026-08-19	7.1600	7.1600	6.9200	6.9200	-7.239%	6	1,191	0.000%
2026-08-18	7.5400	7.5400	7.4600	7.4600	+3.900%	31	1,188	-7.239%
2026-08-17	6.7500	7.1800	6.7500	7.1800	+6.370%	10	1,158	-3.621%
2026-08-14	6.6600	6.8800	6.6600	6.7500	-1.171%	65	1,155	+2.519%
2026-08-13	6.7200	6.8400	6.7200	6.8300	-3.531%	41	1,132	+1.318%
2026-08-12	7.2300	7.2300	7.0800	7.0800	-6.596%	2	1,130	-2.260%
2026-08-11	7.4200	7.5800	7.4200	7.5800	+3.694%	2	1,140	-8.707%
2026-08-10	7.3700	7.3700	7.2300	7.3100	-4.194%	7	1,140	-5.335%
2026-08-07	7.4700	7.6300	7.4100	7.6300	-3.295%	41	1,140	-9.305%
2026-08-06	7.9700	7.9700	7.8900	7.8900	+1.806%	41	1,122	-12.294%
2026-08-05	7.8300	7.8300	7.6700	7.7500	-1.899%	19	1,100	-10.710%
2026-08-04	8.0900	8.0900	7.8700	7.9000	-12.707%	23	1,089	-12.405%
2026-08-03	9.5400	9.5400	9.0500	9.0500	-15.103%	23	1,090	-23.536%
2026-07-31	11.6500	11.6500	10.6600	10.6600	-7.865%	2	1,091	-35.084%
2026-07-30	12.9800	12.9800	11.5700	11.5700	-14.801%	26	1,091	-40.190%
2026-07-29	12.2100	13.5800	12.2100	13.5800	+7.692%	3	1,082	-49.043%
2026-07-28	12.6100	12.6100	12.6100	12.6100	-2.776%	16	1,080	-45.123%
2026-07-27	11.7300	12.9700	11.7300	12.9700	+6.837%	7	1,066	-46.646%
2026-07-24	12.1400	12.1400	12.1400	12.1400	-12.725%	5	1,063	-42.998%
2026-07-23	13.2900	13.9100	13.2900	13.9100	+21.485%	4	1,059	-50.252%
2026-07-22	11.4500	11.4500	11.4500	11.4500	+0.439%	1	1,056	-39.563%
2026-07-21	11.4400	11.4400	11.4000	11.4000	-6.481%	20	1,056	-39.298%
2026-07-20	12.1900	12.1900	12.1900	12.1900	-6.518%	5	1,056	-43.232%
2026-07-17	12.9600	13.0400	12.9600	13.0400	+17.477%	2	1,051	-46.933%
2026-07-15	11.0400	11.1000	11.0400	11.1000	-7.807%	6	1,051	-37.658%
2026-07-13	11.6800	12.0600	11.6800	12.0400	+10.156%	7	1,052	-42.525%
2026-07-10	11.3300	11.3300	10.9300	10.9300	-14.609%	25	1,054	-36.688%
2026-07-08	12.8000	12.8000	12.8000	12.8000	+4.746%	1	1,076	-45.938%
2026-07-07	12.2200	12.2200	12.2200	12.2200	+6.725%	1	1,089	-43.372%
2026-07-06	11.9300	11.9300	11.4500	11.4500	-12.328%	43	1,088	-39.563%
2026-07-02	12.6800	13.1600	12.6800	13.0600	+3.241%	67	1,179	-47.014%
2026-07-01	13.2800	13.2800	12.1500	12.6500	+0.958%	28	1,179	-45.296%
2026-06-30	13.5100	13.5100	12.5300	12.5300	-8.406%	26	1,180	-44.773%
2026-06-29	14.1500	14.4900	13.6500	13.6800	-15.189%	30	1,172	-49.415%
2026-06-26	16.1300	16.1300	16.1300	16.1300	+6.609%	1	1,157	-57.099%
2026-06-25	15.1300	15.1300	15.1300	15.1300	-0.722%	1	1,158	-54.263%
2026-06-24	16.0000	16.8000	15.2400	15.2400	-3.299%	13	1,157	-54.593%
2026-06-23	15.7600	15.7600	15.7600	15.7600	+10.908%	1	1,162	-56.091%
2026-06-22	14.3000	14.3000	14.0500	14.2100	+3.723%	24	1,161	-51.302%
2026-06-18	14.3300	14.3300	13.7000	13.7000	-5.387%	4	1,161	-49.489%
2026-06-17	14.0000	14.4800	14.0000	14.4800	+8.140%	2	1,161	-52.210%
2026-06-16	13.3500	13.4500	13.3500	13.3900	+1.209%	39	1,161	-48.320%
2026-06-15	13.5400	13.6000	13.2300	13.2300	-17.313%	15	1,128	-47.695%
2026-06-12	15.8800	16.3200	15.8800	16.0000	-4.819%	27	1,128	-56.750%
2026-06-11	20.1500	21.0000	16.8100	16.8100	-5.562%	63	1,128	-58.834%
2026-06-10	17.8000	17.8000	17.8000	17.8000	-2.466%	10	1,133	-61.124%
2026-06-09	15.4500	18.7300	15.4500	18.2500	+10.272%	5	1,127	-62.082%
2026-06-08	16.5500	16.5500	16.5500	16.5500	-9.016%	10	1,125	-58.187%
2026-06-05	15.4700	18.1900	15.3900	18.1900	+29.190%	24	1,125	-61.957%
2026-06-04	14.1800	14.1800	14.0800	14.0800	-3.562%	6	1,133	-50.852%
2026-06-03	14.4100	14.6000	14.4100	14.6000	+2.528%	14	1,127	-52.603%
2026-06-02	14.1900	14.2400	14.1900	14.2400	+2.225%	21	1,127	-51.404%
2026-06-01	14.4000	14.4000	13.9300	13.9300	-11.274%	33	1,127	-50.323%
2026-05-26	15.4900	15.9500	15.4900	15.7000	-2.907%	25	1,127	-55.924%
2026-05-22	16.6300	16.6300	16.1700	16.1700	-4.545%	23	1,127	-57.205%
2026-05-21	16.9400	16.9400	16.9400	16.9400	-5.941%	1	1,125	-59.150%
2026-05-20	18.0100	18.0100	18.0100	18.0100	-7.021%	1	1,125	-61.577%
2026-05-19	19.3700	19.3700	19.3700	19.3700	-0.206%	70	1,125	-64.275%
2026-05-18	18.7000	19.4100	18.7000	19.4100	+2.158%	6	1,125	-64.348%
2026-05-15	18.9400	19.0000	18.9400	19.0000	+8.139%	2	1,125	-63.579%
2026-05-14	18.4800	18.4800	17.5700	17.5700	-4.303%	5	1,053	-60.615%
2026-05-13	18.6100	18.6100	18.3600	18.3600	-4.175%	25	1,056	-62.309%
2026-05-12	19.6800	20.3500	19.1600	19.1600	-1.135%	7	1,056	-63.883%
2026-05-08	19.2900	19.4700	19.2300	19.3800	-2.269%	46	1,056	-64.293%
2026-05-07	19.8300	19.8300	19.8300	19.8300	-1.686%	1	1,030	-65.103%
2026-05-06	20.0700	20.1700	20.0000	20.1700	-5.792%	22	1,030	-65.692%
2026-05-01	21.5000	21.5500	21.4100	21.4100	-5.140%	35	1,043	-67.679%
2026-04-30	22.9800	22.9800	22.5700	22.5700	-9.248%	31	1,043	-69.340%
2026-04-29	24.7900	25.3200	24.3800	24.8700	-1.893%	22	1,043	-72.175%
2026-04-28	25.0100	25.3500	25.0100	25.3500	+3.007%	2	1,041	-72.702%
2026-04-27	24.6100	24.6100	24.6100	24.6100	+0.654%	1	1,040	-71.881%
2026-04-24	24.4500	24.4500	24.4500	24.4500	-4.678%	100	1,039	-71.697%
2026-04-23	24.7800	27.3000	24.7800	25.6500	+0.707%	165	1,039	-73.021%
2026-04-22	25.1000	25.4700	25.1000	25.4700	-6.463%	31	1,006	-72.831%
2026-04-21	25.3600	27.2300	25.3600	27.2300	+6.201%	40	990	-74.587%
2026-04-20	25.4000	25.8700	25.4000	25.6400	+2.560%	9	990	-73.011%
2026-04-17	25.5500	25.5500	24.6600	25.0000	-7.339%	36	995	-72.320%
2026-04-16	27.3300	27.6000	26.9800	26.9800	-1.927%	3	994	-74.351%
2026-04-15	28.5600	28.5600	27.5100	27.5100	-4.280%	29	992	-74.846%
2026-04-14	30.0500	30.0700	28.7200	28.7400	-9.137%	18	982	-75.922%
2026-04-13	34.9300	34.9300	31.6300	31.6300	-7.433%	9	993	-78.122%
2026-04-10	33.3700	34.2100	32.9000	34.1700	+2.613%	17	991	-79.748%
2026-04-09	36.0300	36.3000	33.3000	33.3000	-9.634%	23	988	-79.219%
2026-04-08	35.2800	36.8500	35.2800	36.8500	-19.206%	19	978	-81.221%
2026-04-07	45.6100	45.6100	45.6100	45.6100	+2.587%	12	963	-84.828%
2026-04-06	44.3400	44.8100	44.3400	44.4600	-10.507%	163	975	-84.435%
2026-04-02	52.2700	52.2700	49.4600	49.6800	+4.064%	152	934	-86.071%
2026-04-01	47.7500	47.7500	47.7400	47.7400	-4.117%	50	934	-85.505%
2026-03-31	51.6000	51.6000	49.7900	49.7900	-18.082%	7	884	-86.102%
2026-03-30	57.9100	60.7800	57.9100	60.7800	+2.254%	8	881	-88.615%
2026-03-27	56.4600	59.4400	54.9000	59.4400	+15.283%	423	887	-88.358%
2026-03-26	49.2100	51.5600	49.2100	51.5600	+15.012%	4	487	-86.579%
2026-03-25	44.8300	44.8300	44.8300	44.8300	-4.779%	1	486	-84.564%
2026-03-24	47.6700	47.6700	47.0800	47.0800	+7.883%	6	485	-85.302%
2026-03-23	44.3100	44.3100	43.6400	43.6400	-16.478%	16	484	-84.143%
2026-03-20	47.5100	52.2500	47.5100	52.2500	+11.455%	18	475	-86.756%
2026-03-19	49.2900	49.3100	46.8800	46.8800	+2.068%	17	461	-85.239%
2026-03-18	42.7800	45.9300	42.7800	45.9300	+12.712%	8	462	-84.934%
2026-03-17	40.1900	40.9500	39.8000	40.7500	-2.698%	10	464	-83.018%
2026-03-16	42.3500	42.3500	41.1500	41.8800	-8.057%	6	457	-83.477%
2026-03-13	41.4900	45.9500	41.4600	45.5500	+3.641%	12	453	-84.808%
2026-03-12	42.5000	43.9500	42.4500	43.9500	+9.546%	16	452	-84.255%
2026-03-11	40.1200	40.1200	40.1200	40.1200	+0.050%	3	458	-82.752%
2026-03-10	38.4100	40.1000	37.2100	40.1000	+1.519%	4	455	-82.743%
2026-03-09	45.8800	45.8800	39.3500	39.5000	-7.796%	22	456	-82.481%
2026-03-06	42.8400	42.8400	42.8400	42.8400	+14.945%	1	444	-83.847%
2026-03-05	37.7100	37.7100	37.0400	37.2700	+8.881%	3	443	-81.433%
2026-03-04	34.2300	34.2300	34.2300	34.2300	-15.251%	1	443	-79.784%
2026-03-03	41.5200	43.0800	40.3900	40.3900	+16.364%	18	444	-82.867%
2026-03-02	36.7900	36.7900	34.4700	34.7100	+4.580%	8	432	-80.063%
2026-02-26	34.9800	34.9800	33.1900	33.1900	+1.436%	22	435	-79.150%
2026-02-25	33.2000	33.2300	32.7200	32.7200	-10.918%	4	425	-78.851%
2026-02-23	34.7200	36.7300	34.7200	36.7300	+8.189%	8	425	-81.160%
2026-02-20	34.3100	35.1600	33.9100	33.9500	-6.910%	8	424	-79.617%
2026-02-19	35.8000	36.4700	35.8000	36.4700	+3.667%	12	428	-81.026%
2026-02-18	35.2900	35.2900	35.1800	35.1800	-9.400%	2	418	-80.330%
2026-02-17	38.8300	38.8300	38.8300	38.8300	+7.891%	1	420	-82.179%
2026-02-13	36.8800	37.3500	35.9900	35.9900	-0.443%	3	418	-80.772%
2026-02-12	35.4600	36.1500	35.4600	36.1500	+14.435%	16	418	-80.858%
2026-02-09	31.5900	31.5900	31.5900	31.5900	-18.456%	1	402	-78.094%
2026-02-05	38.1500	38.9400	36.6800	38.7400	+8.212%	7	401	-82.137%
2026-02-04	35.1600	35.8000	34.8600	35.8000	+6.930%	322	400	-80.670%
2026-02-03	33.8200	33.8200	33.3800	33.4800	+4.560%	9	304	-79.331%
2026-02-02	32.2500	32.3200	32.0200	32.0200	-1.234%	320	300	-78.389%
2026-01-30	32.4200	32.4200	32.4200	32.4200	+2.562%	1	140	-78.655%
2026-01-28	31.3500	32.0200	31.3500	31.6100	+0.222%	7	139	-78.108%
2026-01-26	31.5400	31.5400	31.5400	31.5400	-6.852%	1	137	-78.060%
2026-01-21	35.1400	37.2100	33.8600	33.8600	-10.209%	3	137	-79.563%
2026-01-20	36.8300	38.2000	36.8300	37.7100	+14.134%	15	136	-81.649%
2026-01-16	33.0400	33.0400	33.0400	33.0400	+5.089%	1	133	-79.056%
2026-01-15	31.4400	31.4400	31.4400	31.4400	-7.801%	1	133	-77.990%
2026-01-14	34.0400	34.1000	34.0400	34.1000	+3.932%	10	132	-79.707%
2026-01-09	32.8100	32.8100	32.8100	32.8100	-2.380%	1	122	-78.909%
2026-01-08	34.1600	34.1600	33.0400	33.6100	+2.595%	3	123	-79.411%
2026-01-07	32.7600	32.7600	32.7600	32.7600	+0.368%	118	123	-78.877%
2026-01-06	32.9600	32.9600	32.6400	32.6400	-3.260%	2	123	-78.799%
2026-01-05	33.7400	33.7400	33.7400	33.7400	-4.851%	2	0	-79.490%
2025-12-31	34.3100	35.4600	34.3100	35.4600	0.000%	131	0	-80.485%

.dark-mode .NK3FjR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NK3FjR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P670SPY Dec 31 2026 670.00 Put (SPY261231P00670000)option OPRA

SPY20261231P670
SPY Dec 31 2026 670.00 Put (SPY261231P00670000)
option OPRA