Dark

SPY20261231P675
SPY Dec 31 2026 675.00 Put (SPY261231P00675000)
option OPRA

EOD

Sep 10, 2026

7.31+16.216%(+1.02)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1900	7.3800	7.1900	7.3100	+16.216%	18	727	0.000%
2026-09-09	6.2900	6.2900	6.2900	6.2900	+7.521%	2	716	+16.216%
2026-09-08	5.8600	5.8600	5.6700	5.8500	+9.142%	289	714	+24.957%
2026-09-03	5.3600	5.3600	5.3600	5.3600	-15.190%	5	772	+36.381%
2026-09-01	6.6800	6.6800	6.3200	6.3200	+4.463%	41	767	+15.665%
2026-08-31	6.0500	6.0500	6.0500	6.0500	-3.509%	1	767	+20.826%
2026-08-27	6.4000	6.4000	6.2200	6.2700	-6.696%	90	785	+16.587%
2026-08-26	6.8900	6.8900	6.7200	6.7200	-7.565%	2	724	+8.780%
2026-08-25	7.2700	7.2700	7.2700	7.2700	-2.807%	2	726	+0.550%
2026-08-24	7.4800	7.4800	7.4800	7.4800	0.000%	2	726	-2.273%
2026-08-21	7.5000	7.5000	7.4800	7.4800	-7.081%	11	726	-2.273%
2026-08-20	7.8000	8.0500	7.8000	8.0500	+13.540%	2	717	-9.193%
2026-08-14	7.0400	7.1900	7.0400	7.0900	-1.253%	7	716	+3.103%
2026-08-13	7.0500	7.1800	7.0500	7.1800	-4.139%	6	710	+1.811%
2026-08-12	7.6700	7.6700	7.4900	7.4900	-4.342%	7	705	-2.403%
2026-08-10	7.8200	7.8300	7.7100	7.8300	-0.508%	13	702	-6.641%
2026-08-07	7.8700	7.8700	7.8700	7.8700	-5.295%	10	713	-7.116%
2026-08-06	8.3100	8.3100	8.3100	8.3100	+0.120%	1	705	-12.034%
2026-08-04	8.9100	8.9100	8.3000	8.3000	-12.262%	81	726	-11.928%
2026-08-03	10.1300	10.1800	9.4600	9.4600	-29.926%	19	679	-22.727%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-10.060%	10	685	-45.852%
2026-07-29	15.0000	15.0100	15.0000	15.0100	+12.519%	11	685	-51.299%
2026-07-28	13.6400	13.6400	13.3400	13.3400	-1.622%	2	690	-45.202%
2026-07-27	13.5400	13.5600	13.5400	13.5600	+6.688%	6	690	-46.091%
2026-07-24	13.8800	13.9900	12.7100	12.7100	-13.242%	11	690	-42.486%
2026-07-23	13.9900	14.6500	13.9900	14.6500	+20.378%	2	691	-50.102%
2026-07-22	12.1500	12.1700	12.0000	12.1700	-0.328%	16	695	-39.934%
2026-07-21	12.3300	12.3300	12.2100	12.2100	-6.077%	12	687	-40.131%
2026-07-17	13.9900	13.9900	13.0000	13.0000	+10.169%	2	692	-43.769%
2026-07-16	11.8500	11.8500	11.8000	11.8000	+2.698%	6	691	-38.051%
2026-07-15	11.3400	11.4900	11.3400	11.4900	-3.201%	5	691	-36.379%
2026-07-14	11.8700	11.8700	11.8700	11.8700	+1.021%	1	691	-38.416%
2026-07-10	11.9300	11.9300	11.7500	11.7500	-5.318%	2	691	-37.787%
2026-07-09	12.4100	12.4100	12.4100	12.4100	-5.699%	15	691	-41.096%
2026-07-08	13.5100	13.5100	13.1600	13.1600	+8.313%	3	676	-44.453%
2026-07-06	12.2300	12.2300	12.0600	12.1500	-8.440%	16	676	-39.835%
2026-07-02	12.9500	13.2700	12.5500	13.2700	+3.753%	3	671	-44.913%
2026-07-01	13.1500	13.2000	12.7900	12.7900	-5.678%	14	671	-42.846%
2026-06-30	13.8100	14.0000	13.5600	13.5600	-5.833%	14	682	-46.091%
2026-06-29	14.9500	15.8000	14.4000	14.4000	-11.656%	13	672	-49.236%
2026-06-26	16.0400	16.5900	16.0400	16.3000	-2.512%	26	674	-55.153%
2026-06-25	16.7200	16.7200	16.7200	16.7200	+2.956%	1	663	-56.280%
2026-06-23	17.0000	17.0000	16.2400	16.2400	+15.752%	2	663	-54.988%
2026-06-16	14.0600	14.1000	14.0300	14.0300	0.000%	7	662	-47.897%
2026-06-15	14.1100	14.1100	14.0300	14.0300	-33.539%	2	664	-47.897%
2026-06-11	21.1300	21.1300	20.6400	21.1100	-0.471%	21	664	-65.372%
2026-06-10	21.2100	21.2100	21.2100	21.2100	+43.894%	10	683	-65.535%
2026-06-04	15.8000	15.8000	14.7400	14.7400	-5.754%	6	683	-50.407%
2026-06-03	15.6000	15.6800	15.4600	15.6400	+4.966%	20	683	-53.261%
2026-06-02	14.8900	14.9200	14.8500	14.9000	-0.134%	24	674	-50.940%
2026-06-01	14.8100	14.9800	14.7000	14.9200	+0.201%	44	653	-51.005%
2026-05-29	14.8900	14.8900	14.8900	14.8900	-2.297%	1	612	-50.907%
2026-05-28	15.8200	15.8200	15.2400	15.2400	-5.751%	65	612	-52.034%
2026-05-27	16.3600	16.5200	16.1600	16.1700	-2.414%	73	667	-54.793%
2026-05-26	16.2300	16.5700	16.2100	16.5700	-3.886%	66	653	-55.884%
2026-05-22	17.4000	17.4000	17.0000	17.2400	-4.009%	76	648	-57.599%
2026-05-21	18.7700	18.7700	17.9600	17.9600	-4.721%	2	598	-59.298%
2026-05-20	18.9800	18.9800	18.8500	18.8500	-4.120%	6	598	-61.220%
2026-05-19	20.2400	20.2400	19.5100	19.6600	+0.511%	5	593	-62.818%
2026-05-18	20.2300	20.2300	19.5600	19.5600	+1.610%	2	593	-62.628%
2026-05-15	19.8500	20.2000	19.2500	19.2500	+5.191%	123	593	-62.026%
2026-05-14	19.1000	19.1000	18.2800	18.3000	-5.961%	30	599	-60.055%
2026-05-13	20.4000	20.4000	19.2500	19.4600	-3.184%	36	597	-62.436%
2026-05-12	20.7300	21.1100	20.0800	20.1000	+1.413%	35	597	-63.632%
2026-05-11	20.0400	20.0400	19.8200	19.8200	-0.900%	26	597	-63.118%
2026-05-08	20.2800	20.2800	20.0000	20.0000	-5.258%	9	587	-63.450%
2026-05-07	20.7600	21.1100	20.7600	21.1100	+1.490%	5	587	-65.372%
2026-05-06	21.1000	21.2800	20.7500	20.8000	-8.451%	29	588	-64.856%
2026-05-05	22.7300	22.7300	22.7200	22.7200	-5.452%	9	579	-67.826%
2026-05-04	24.0300	24.0300	24.0200	24.0300	+4.524%	6	570	-69.580%
2026-05-01	22.3800	22.9900	22.3800	22.9900	-2.585%	18	571	-68.204%
2026-04-30	24.9000	24.9000	23.6000	23.6000	-10.436%	21	571	-69.025%
2026-04-29	26.3000	26.3500	26.3000	26.3500	+2.211%	6	571	-72.258%
2026-04-28	26.3300	26.4300	25.7800	25.7800	+0.078%	33	571	-71.645%
2026-04-27	25.5900	25.7600	25.5900	25.7600	-2.202%	2	559	-71.623%
2026-04-24	26.3400	26.3400	26.3400	26.3400	-1.163%	1	557	-72.248%
2026-04-22	26.1500	26.6500	26.1500	26.6500	-2.274%	14	556	-72.570%
2026-04-21	26.4000	27.2700	26.4000	27.2700	+0.776%	15	550	-73.194%
2026-04-20	26.5100	27.0700	26.3200	27.0600	+5.703%	289	550	-72.986%
2026-04-17	26.8100	26.8100	25.6000	25.6000	-11.327%	5	265	-71.445%
2026-04-16	29.2300	29.2300	28.8700	28.8700	-2.334%	22	264	-74.680%
2026-04-15	29.6700	29.7400	29.5500	29.5600	-2.763%	204	263	-75.271%
2026-04-14	31.0000	31.0000	30.0500	30.4000	-8.818%	15	369	-75.954%
2026-04-13	35.5000	35.5000	33.3400	33.3400	-6.217%	102	373	-78.074%
2026-04-10	34.4500	35.5500	34.4500	35.5500	+0.141%	31	292	-79.437%
2026-04-09	37.5200	37.5200	34.7800	35.5000	-4.979%	88	261	-79.408%
2026-04-08	37.0000	38.0400	37.0000	37.3600	-22.474%	34	198	-80.434%
2026-04-07	48.1900	48.1900	48.1900	48.1900	-0.041%	1	175	-84.831%
2026-04-02	48.2100	48.2100	48.2100	48.2100	-0.802%	1	176	-84.837%
2026-04-01	49.4400	49.4400	48.5800	48.6000	-13.876%	9	176	-84.959%
2026-03-31	56.4300	56.4300	56.4300	56.4300	-3.091%	1	175	-87.046%
2026-03-27	58.4400	58.4400	58.2300	58.2300	+18.885%	5	176	-87.446%
2026-03-23	47.3500	49.9400	46.1800	48.9800	-8.466%	4	177	-85.076%
2026-03-20	53.5100	53.5100	53.5100	53.5100	+20.491%	1	176	-86.339%
2026-03-12	45.3500	45.4100	44.3700	44.4100	+5.612%	15	176	-83.540%
2026-03-11	40.8000	42.8400	40.8000	42.0500	+0.502%	18	177	-82.616%
2026-03-09	45.1700	45.1700	41.8400	41.8400	-1.204%	6	169	-82.529%
2026-03-06	41.8100	42.3500	41.8100	42.3500	+2.369%	7	174	-82.739%
2026-03-05	41.0300	41.3700	41.0300	41.3700	+14.757%	21	174	-82.330%
2026-03-04	36.7900	36.7900	36.0500	36.0500	-6.968%	2	161	-79.723%
2026-03-03	42.0300	42.7000	38.7500	38.7500	+3.141%	3	160	-81.135%
2026-02-27	37.5700	37.5700	37.5700	37.5700	+4.274%	1	162	-80.543%
2026-02-26	34.0000	36.0300	34.0000	36.0300	+7.105%	3	161	-79.711%
2026-02-25	34.3200	34.3200	33.6400	33.6400	-6.034%	8	154	-78.270%
2026-02-24	35.8000	35.8000	35.8000	35.8000	-6.332%	1	154	-79.581%
2026-02-23	35.0100	38.4700	35.0100	38.2200	+8.241%	3	153	-80.874%
2026-02-18	35.1800	35.3100	35.1800	35.3100	+7.325%	2	152	-79.298%
2026-02-09	34.6200	34.6200	32.9000	32.9000	-14.122%	2	150	-77.781%
2026-02-05	40.0100	40.0100	38.3100	38.3100	+11.399%	2	150	-80.919%
2026-02-04	34.3900	34.3900	34.3900	34.3900	+2.047%	1	149	-78.744%
2026-02-03	33.9500	33.9700	33.7000	33.7000	+3.948%	140	148	-78.309%
2026-02-02	32.4200	32.4200	32.4200	32.4200	-5.838%	5	94	-77.452%
2026-01-30	34.4300	34.4300	34.4300	34.4300	+4.682%	1	94	-78.769%
2026-01-28	33.4800	33.4800	32.8900	32.8900	+0.704%	7	93	-77.774%
2026-01-27	32.6600	32.6600	32.6600	32.6600	-0.790%	1	86	-77.618%
2026-01-15	32.9200	32.9200	32.9200	32.9200	-4.079%	1	85	-77.795%
2026-01-07	34.1200	34.3200	34.1200	34.3200	+0.852%	77	85	-78.700%
2026-01-06	34.5300	34.5300	34.0300	34.0300	-2.965%	5	83	-78.519%
2026-01-05	35.1500	35.1500	35.0700	35.0700	-1.350%	3	75	-79.156%
2026-01-02	35.5500	35.5500	35.5500	35.5500	-3.919%	1	75	-79.437%
2025-12-31	36.1400	37.0000	36.1400	37.0000	0.000%	75	0	-80.243%

.dark-mode .TclNbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TclNbT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P675SPY Dec 31 2026 675.00 Put (SPY261231P00675000)option OPRA

SPY20261231P675
SPY Dec 31 2026 675.00 Put (SPY261231P00675000)
option OPRA