Dark

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

EOD

Jul 27, 2026

12.97+6.837%(+0.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.7300	12.9700	11.7300	12.9700	+6.837%	7	1,066	0.000%
2026-07-24	12.1400	12.1400	12.1400	12.1400	-12.725%	5	1,063	+6.837%
2026-07-23	13.2900	13.9100	13.2900	13.9100	+21.485%	4	1,059	-6.758%
2026-07-22	11.4500	11.4500	11.4500	11.4500	+0.439%	1	1,056	+13.275%
2026-07-21	11.4400	11.4400	11.4000	11.4000	-6.481%	20	1,056	+13.772%
2026-07-20	12.1900	12.1900	12.1900	12.1900	-6.518%	5	1,056	+6.399%
2026-07-17	12.9600	13.0400	12.9600	13.0400	+17.477%	2	1,051	-0.537%
2026-07-15	11.0400	11.1000	11.0400	11.1000	-7.807%	6	1,051	+16.847%
2026-07-13	11.6800	12.0600	11.6800	12.0400	+10.156%	7	1,052	+7.724%
2026-07-10	11.3300	11.3300	10.9300	10.9300	-14.609%	25	1,054	+18.664%
2026-07-08	12.8000	12.8000	12.8000	12.8000	+4.746%	1	1,076	+1.328%
2026-07-07	12.2200	12.2200	12.2200	12.2200	+6.725%	1	1,089	+6.137%
2026-07-06	11.9300	11.9300	11.4500	11.4500	-12.328%	43	1,088	+13.275%
2026-07-02	12.6800	13.1600	12.6800	13.0600	+3.241%	67	1,179	-0.689%
2026-07-01	13.2800	13.2800	12.1500	12.6500	+0.958%	28	1,179	+2.530%
2026-06-30	13.5100	13.5100	12.5300	12.5300	-8.406%	26	1,180	+3.512%
2026-06-29	14.1500	14.4900	13.6500	13.6800	-15.189%	30	1,172	-5.190%
2026-06-26	16.1300	16.1300	16.1300	16.1300	+6.609%	1	1,157	-19.591%
2026-06-25	15.1300	15.1300	15.1300	15.1300	-0.722%	1	1,158	-14.276%
2026-06-24	16.0000	16.8000	15.2400	15.2400	-3.299%	13	1,157	-14.895%
2026-06-23	15.7600	15.7600	15.7600	15.7600	+10.908%	1	1,162	-17.703%
2026-06-22	14.3000	14.3000	14.0500	14.2100	+3.723%	24	1,161	-8.726%
2026-06-18	14.3300	14.3300	13.7000	13.7000	-5.387%	4	1,161	-5.328%
2026-06-17	14.0000	14.4800	14.0000	14.4800	+8.140%	2	1,161	-10.428%
2026-06-16	13.3500	13.4500	13.3500	13.3900	+1.209%	39	1,161	-3.137%
2026-06-15	13.5400	13.6000	13.2300	13.2300	-17.313%	15	1,128	-1.965%
2026-06-12	15.8800	16.3200	15.8800	16.0000	-4.819%	27	1,128	-18.938%
2026-06-11	20.1500	21.0000	16.8100	16.8100	-5.562%	63	1,128	-22.844%
2026-06-10	17.8000	17.8000	17.8000	17.8000	-2.466%	10	1,133	-27.135%
2026-06-09	15.4500	18.7300	15.4500	18.2500	+10.272%	5	1,127	-28.932%
2026-06-08	16.5500	16.5500	16.5500	16.5500	-9.016%	10	1,125	-21.631%
2026-06-05	15.4700	18.1900	15.3900	18.1900	+29.190%	24	1,125	-28.697%
2026-06-04	14.1800	14.1800	14.0800	14.0800	-3.562%	6	1,133	-7.884%
2026-06-03	14.4100	14.6000	14.4100	14.6000	+2.528%	14	1,127	-11.164%
2026-06-02	14.1900	14.2400	14.1900	14.2400	+2.225%	21	1,127	-8.919%
2026-06-01	14.4000	14.4000	13.9300	13.9300	-11.274%	33	1,127	-6.892%
2026-05-26	15.4900	15.9500	15.4900	15.7000	-2.907%	25	1,127	-17.389%
2026-05-22	16.6300	16.6300	16.1700	16.1700	-4.545%	23	1,127	-19.790%
2026-05-21	16.9400	16.9400	16.9400	16.9400	-5.941%	1	1,125	-23.436%
2026-05-20	18.0100	18.0100	18.0100	18.0100	-7.021%	1	1,125	-27.984%
2026-05-19	19.3700	19.3700	19.3700	19.3700	-0.206%	70	1,125	-33.041%
2026-05-18	18.7000	19.4100	18.7000	19.4100	+2.158%	6	1,125	-33.179%
2026-05-15	18.9400	19.0000	18.9400	19.0000	+8.139%	2	1,125	-31.737%
2026-05-14	18.4800	18.4800	17.5700	17.5700	-4.303%	5	1,053	-26.181%
2026-05-13	18.6100	18.6100	18.3600	18.3600	-4.175%	25	1,056	-29.357%
2026-05-12	19.6800	20.3500	19.1600	19.1600	-1.135%	7	1,056	-32.307%
2026-05-08	19.2900	19.4700	19.2300	19.3800	-2.269%	46	1,056	-33.075%
2026-05-07	19.8300	19.8300	19.8300	19.8300	-1.686%	1	1,030	-34.594%
2026-05-06	20.0700	20.1700	20.0000	20.1700	-5.792%	22	1,030	-35.697%
2026-05-01	21.5000	21.5500	21.4100	21.4100	-5.140%	35	1,043	-39.421%
2026-04-30	22.9800	22.9800	22.5700	22.5700	-9.248%	31	1,043	-42.534%
2026-04-29	24.7900	25.3200	24.3800	24.8700	-1.893%	22	1,043	-47.849%
2026-04-28	25.0100	25.3500	25.0100	25.3500	+3.007%	2	1,041	-48.836%
2026-04-27	24.6100	24.6100	24.6100	24.6100	+0.654%	1	1,040	-47.298%
2026-04-24	24.4500	24.4500	24.4500	24.4500	-4.678%	100	1,039	-46.953%
2026-04-23	24.7800	27.3000	24.7800	25.6500	+0.707%	165	1,039	-49.435%
2026-04-22	25.1000	25.4700	25.1000	25.4700	-6.463%	31	1,006	-49.077%
2026-04-21	25.3600	27.2300	25.3600	27.2300	+6.201%	40	990	-52.369%
2026-04-20	25.4000	25.8700	25.4000	25.6400	+2.560%	9	990	-49.415%
2026-04-17	25.5500	25.5500	24.6600	25.0000	-7.339%	36	995	-48.120%
2026-04-16	27.3300	27.6000	26.9800	26.9800	-1.927%	3	994	-51.927%
2026-04-15	28.5600	28.5600	27.5100	27.5100	-4.280%	29	992	-52.854%
2026-04-14	30.0500	30.0700	28.7200	28.7400	-9.137%	18	982	-54.871%
2026-04-13	34.9300	34.9300	31.6300	31.6300	-7.433%	9	993	-58.995%
2026-04-10	33.3700	34.2100	32.9000	34.1700	+2.613%	17	991	-62.043%
2026-04-09	36.0300	36.3000	33.3000	33.3000	-9.634%	23	988	-61.051%
2026-04-08	35.2800	36.8500	35.2800	36.8500	-19.206%	19	978	-64.803%
2026-04-07	45.6100	45.6100	45.6100	45.6100	+2.587%	12	963	-71.563%
2026-04-06	44.3400	44.8100	44.3400	44.4600	-10.507%	163	975	-70.828%
2026-04-02	52.2700	52.2700	49.4600	49.6800	+4.064%	152	934	-73.893%
2026-04-01	47.7500	47.7500	47.7400	47.7400	-4.117%	50	934	-72.832%
2026-03-31	51.6000	51.6000	49.7900	49.7900	-18.082%	7	884	-73.951%
2026-03-30	57.9100	60.7800	57.9100	60.7800	+2.254%	8	881	-78.661%
2026-03-27	56.4600	59.4400	54.9000	59.4400	+15.283%	423	887	-78.180%
2026-03-26	49.2100	51.5600	49.2100	51.5600	+15.012%	4	487	-74.845%
2026-03-25	44.8300	44.8300	44.8300	44.8300	-4.779%	1	486	-71.068%
2026-03-24	47.6700	47.6700	47.0800	47.0800	+7.883%	6	485	-72.451%
2026-03-23	44.3100	44.3100	43.6400	43.6400	-16.478%	16	484	-70.280%
2026-03-20	47.5100	52.2500	47.5100	52.2500	+11.455%	18	475	-75.177%
2026-03-19	49.2900	49.3100	46.8800	46.8800	+2.068%	17	461	-72.334%
2026-03-18	42.7800	45.9300	42.7800	45.9300	+12.712%	8	462	-71.761%
2026-03-17	40.1900	40.9500	39.8000	40.7500	-2.698%	10	464	-68.172%
2026-03-16	42.3500	42.3500	41.1500	41.8800	-8.057%	6	457	-69.031%
2026-03-13	41.4900	45.9500	41.4600	45.5500	+3.641%	12	453	-71.526%
2026-03-12	42.5000	43.9500	42.4500	43.9500	+9.546%	16	452	-70.489%
2026-03-11	40.1200	40.1200	40.1200	40.1200	+0.050%	3	458	-67.672%
2026-03-10	38.4100	40.1000	37.2100	40.1000	+1.519%	4	455	-67.656%
2026-03-09	45.8800	45.8800	39.3500	39.5000	-7.796%	22	456	-67.165%
2026-03-06	42.8400	42.8400	42.8400	42.8400	+14.945%	1	444	-69.725%
2026-03-05	37.7100	37.7100	37.0400	37.2700	+8.881%	3	443	-65.200%
2026-03-04	34.2300	34.2300	34.2300	34.2300	-15.251%	1	443	-62.109%
2026-03-03	41.5200	43.0800	40.3900	40.3900	+16.364%	18	444	-67.888%
2026-03-02	36.7900	36.7900	34.4700	34.7100	+4.580%	8	432	-62.633%
2026-02-26	34.9800	34.9800	33.1900	33.1900	+1.436%	22	435	-60.922%
2026-02-25	33.2000	33.2300	32.7200	32.7200	-10.918%	4	425	-60.361%
2026-02-23	34.7200	36.7300	34.7200	36.7300	+8.189%	8	425	-64.688%
2026-02-20	34.3100	35.1600	33.9100	33.9500	-6.910%	8	424	-61.797%
2026-02-19	35.8000	36.4700	35.8000	36.4700	+3.667%	12	428	-64.437%
2026-02-18	35.2900	35.2900	35.1800	35.1800	-9.400%	2	418	-63.132%
2026-02-17	38.8300	38.8300	38.8300	38.8300	+7.891%	1	420	-66.598%
2026-02-13	36.8800	37.3500	35.9900	35.9900	-0.443%	3	418	-63.962%
2026-02-12	35.4600	36.1500	35.4600	36.1500	+14.435%	16	418	-64.122%
2026-02-09	31.5900	31.5900	31.5900	31.5900	-18.456%	1	402	-58.943%
2026-02-05	38.1500	38.9400	36.6800	38.7400	+8.212%	7	401	-66.520%
2026-02-04	35.1600	35.8000	34.8600	35.8000	+6.930%	322	400	-63.771%
2026-02-03	33.8200	33.8200	33.3800	33.4800	+4.560%	9	304	-61.260%
2026-02-02	32.2500	32.3200	32.0200	32.0200	-1.234%	320	300	-59.494%
2026-01-30	32.4200	32.4200	32.4200	32.4200	+2.562%	1	140	-59.994%
2026-01-28	31.3500	32.0200	31.3500	31.6100	+0.222%	7	139	-58.969%
2026-01-26	31.5400	31.5400	31.5400	31.5400	-6.852%	1	137	-58.878%
2026-01-21	35.1400	37.2100	33.8600	33.8600	-10.209%	3	137	-61.695%
2026-01-20	36.8300	38.2000	36.8300	37.7100	+14.134%	15	136	-65.606%
2026-01-16	33.0400	33.0400	33.0400	33.0400	+5.089%	1	133	-60.745%
2026-01-15	31.4400	31.4400	31.4400	31.4400	-7.801%	1	133	-58.747%
2026-01-14	34.0400	34.1000	34.0400	34.1000	+3.932%	10	132	-61.965%
2026-01-09	32.8100	32.8100	32.8100	32.8100	-2.380%	1	122	-60.469%
2026-01-08	34.1600	34.1600	33.0400	33.6100	+2.595%	3	123	-61.410%
2026-01-07	32.7600	32.7600	32.7600	32.7600	+0.368%	118	123	-60.409%
2026-01-06	32.9600	32.9600	32.6400	32.6400	-3.260%	2	123	-60.263%
2026-01-05	33.7400	33.7400	33.7400	33.7400	-4.851%	2	0	-61.559%
2025-12-31	34.3100	35.4600	34.3100	35.4600	0.000%	131	0	-63.424%

.dark-mode .Xy69m0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xy69m0{ 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