Dark

SPY20261231P680
SPY Dec 31 2026 680.00 Put (SPY261231P00680000)
option OPRA

EOD

Sep 10, 2026

7.85+14.766%(+1.01)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.6400	7.8700	7.2600	7.8500	+14.766%	155	3,695	0.000%
2026-09-09	6.6500	7.0400	6.6500	6.8400	+11.765%	115	3,692	+14.766%
2026-09-08	5.9400	6.1400	5.9400	6.1200	+6.435%	18	3,710	+28.268%
2026-09-04	5.6500	5.7500	5.6400	5.7500	+0.877%	253	3,502	+36.522%
2026-09-03	6.1900	6.1900	5.7000	5.7000	-13.110%	516	3,502	+37.719%
2026-09-02	7.1000	7.1000	6.5000	6.5600	-11.351%	632	3,130	+19.665%
2026-09-01	7.1800	7.5400	6.7000	7.4000	+15.265%	630	2,639	+6.081%
2026-08-31	6.7400	6.9000	6.4200	6.4200	-1.231%	770	2,390	+22.274%
2026-08-28	6.5700	6.7200	6.2200	6.5000	-1.065%	32	1,913	+20.769%
2026-08-27	6.8700	6.8700	6.4900	6.5700	-10.612%	16	1,915	+19.482%
2026-08-26	7.3500	7.3500	7.3500	7.3500	-0.943%	30	1,918	+6.803%
2026-08-25	7.5700	7.5800	7.4200	7.4200	-5.357%	145	1,925	+5.795%
2026-08-24	7.7600	7.9500	7.7600	7.8400	+1.554%	27	1,848	+0.128%
2026-08-21	7.8600	7.8600	7.7100	7.7200	-8.095%	68	1,853	+1.684%
2026-08-20	8.1200	8.4000	8.1200	8.4000	+7.006%	32	1,810	-6.548%
2026-08-19	7.9000	8.0800	7.6000	7.8500	-5.422%	48	1,840	0.000%
2026-08-18	8.3600	8.4500	8.3000	8.3000	+8.355%	28	1,835	-5.422%
2026-08-17	7.6500	7.6600	7.6500	7.6600	+1.055%	4	1,857	+2.480%
2026-08-14	7.4400	7.6900	7.4400	7.5800	+0.798%	16	1,857	+3.562%
2026-08-13	7.5300	7.7000	7.3500	7.5200	-3.713%	227	1,867	+4.388%
2026-08-12	8.0000	8.0900	7.8100	7.8100	-6.130%	24	1,866	+0.512%
2026-08-11	8.1600	8.3800	8.1300	8.3200	+1.463%	34	1,863	-5.649%
2026-08-10	8.1800	8.2800	8.0200	8.2000	-2.031%	60	1,855	-4.268%
2026-08-07	8.4900	8.5900	8.2500	8.3700	-3.904%	44	1,865	-6.213%
2026-08-06	8.8500	8.8600	8.5300	8.7100	+1.044%	103	1,855	-9.874%
2026-08-05	8.5700	8.7200	8.4500	8.6200	-3.471%	64	1,847	-8.933%
2026-08-04	9.4100	9.4700	8.6400	8.9300	-10.967%	471	1,836	-12.094%
2026-08-03	10.8300	10.8300	9.9600	10.0300	-13.160%	69	2,120	-21.735%
2026-07-31	12.5800	13.8900	11.3700	11.5500	-7.674%	238	2,078	-32.035%
2026-07-30	14.3600	14.5200	12.5100	12.5100	-24.182%	250	2,182	-37.250%
2026-07-29	13.7800	16.5000	12.7500	16.5000	+24.060%	286	2,247	-52.424%
2026-07-28	13.9400	14.4100	12.9800	13.3000	-3.553%	55	2,363	-40.977%
2026-07-27	12.8800	14.7000	12.7700	13.7900	-4.369%	560	2,381	-43.075%
2026-07-24	14.4200	14.7500	13.4000	14.4200	-2.699%	175	1,926	-45.562%
2026-07-23	14.9600	15.6100	14.3300	14.8200	+15.691%	240	1,860	-47.031%
2026-07-22	12.9000	12.9000	12.7600	12.8100	+1.667%	33	1,915	-38.720%
2026-07-21	13.0900	13.0900	12.6000	12.6000	-10.765%	29	1,928	-37.698%
2026-07-20	12.8900	14.1500	12.8900	14.1200	-1.259%	30	1,942	-44.405%
2026-07-17	13.7100	14.4100	13.5800	14.3000	+11.806%	195	1,927	-45.105%
2026-07-16	12.4300	13.0400	12.2900	12.7900	+7.299%	82	1,919	-38.624%
2026-07-15	11.9200	11.9200	11.9200	11.9200	-5.020%	4	1,896	-34.144%
2026-07-14	12.8400	12.9900	12.4500	12.5500	-4.996%	29	1,898	-37.450%
2026-07-13	12.5400	13.5300	12.5400	13.2100	+7.398%	80	1,892	-40.575%
2026-07-10	12.4600	12.7100	12.3000	12.3000	-4.429%	11	1,900	-36.179%
2026-07-09	13.3200	13.8200	12.8500	12.8700	-6.739%	35	1,901	-39.005%
2026-07-08	14.2400	15.3000	13.7800	13.8000	+2.755%	180	1,898	-43.116%
2026-07-07	13.3600	13.7900	13.3400	13.4300	+5.004%	56	1,879	-41.549%
2026-07-06	13.4000	13.4000	12.7900	12.7900	-10.371%	22	1,873	-38.624%
2026-07-02	13.6200	14.9100	13.2400	14.2700	+3.481%	114	1,813	-44.989%
2026-07-01	13.8300	13.8300	13.6700	13.7900	-1.288%	11	1,813	-43.075%
2026-06-30	14.9800	14.9800	13.9700	13.9700	-8.931%	51	1,907	-43.808%
2026-06-29	16.1600	16.9700	15.2800	15.3400	-11.483%	124	1,869	-48.827%
2026-06-26	18.8400	18.8400	16.7000	17.3300	+1.168%	298	1,845	-54.703%
2026-06-25	17.1300	17.1300	17.1300	17.1300	-4.780%	4	1,708	-54.174%
2026-06-24	17.8600	18.4000	16.7600	17.9900	+1.524%	7	1,714	-56.365%
2026-06-23	18.4000	18.4000	17.0800	17.7200	+12.152%	62	1,713	-55.700%
2026-06-22	14.6300	15.8000	14.6300	15.8000	+2.597%	2	1,723	-50.316%
2026-06-18	15.4000	15.4000	15.4000	15.4000	-2.098%	32	1,722	-49.026%
2026-06-17	15.0600	15.7300	14.9600	15.7300	+3.897%	9	1,722	-50.095%
2026-06-16	15.1400	15.1400	15.1400	15.1400	+2.575%	1	1,722	-48.151%
2026-06-15	14.9600	15.1400	14.6000	14.7600	-17.634%	33	1,736	-46.816%
2026-06-12	18.4000	19.0600	17.6300	17.9200	-3.656%	18	1,736	-56.194%
2026-06-11	21.7800	22.2100	18.6000	18.6000	-16.404%	11	1,736	-57.796%
2026-06-10	20.6800	22.2500	19.4900	22.2500	+9.822%	116	1,737	-64.719%
2026-06-09	17.5100	23.1100	17.5100	20.2600	+4.272%	151	1,807	-61.254%
2026-06-05	16.5000	19.4900	16.5000	19.4300	+24.952%	28	1,743	-59.599%
2026-06-04	16.7200	16.7200	15.5500	15.5500	-4.308%	19	1,752	-49.518%
2026-06-03	16.4800	16.4800	16.2500	16.2500	+4.167%	7	1,747	-51.692%
2026-06-02	15.6800	15.6800	15.6000	15.6000	+1.430%	10	1,756	-49.679%
2026-06-01	15.5800	15.8600	15.3800	15.3800	-1.220%	27	1,759	-48.960%
2026-05-29	15.7300	16.0000	15.5400	15.5700	-3.532%	209	1,734	-49.583%
2026-05-28	16.2000	16.2000	16.1400	16.1400	-5.779%	2	1,721	-51.363%
2026-05-27	17.2600	17.3000	17.1300	17.1300	-0.465%	82	1,722	-54.174%
2026-05-26	17.0000	17.3400	17.0000	17.2100	-4.759%	286	1,721	-54.387%
2026-05-22	17.8600	18.2700	17.8600	18.0700	-3.214%	50	1,705	-56.558%
2026-05-21	18.8100	18.8100	18.6700	18.6700	-4.256%	20	1,704	-57.954%
2026-05-20	20.8200	21.0200	19.5000	19.5000	-8.451%	17	1,704	-59.744%
2026-05-19	20.6500	21.4600	20.6500	21.3000	+5.133%	168	1,712	-63.146%
2026-05-18	20.5800	20.8600	20.1200	20.2600	-3.524%	156	1,712	-61.254%
2026-05-15	20.9300	21.3500	20.5000	21.0000	+9.948%	92	1,712	-62.619%
2026-05-14	20.2000	20.2000	18.9900	19.1000	-5.539%	106	1,447	-58.901%
2026-05-13	21.5300	21.5300	20.2000	20.2200	-3.577%	11	1,485	-61.177%
2026-05-12	22.2300	22.4700	20.9700	20.9700	+0.817%	47	1,485	-62.566%
2026-05-11	20.8400	20.8400	20.5300	20.8000	-1.562%	108	1,485	-62.260%
2026-05-08	21.3400	21.3500	21.1300	21.1300	-3.955%	16	1,594	-62.849%
2026-05-07	22.0800	22.4400	21.9700	22.0000	+1.196%	8	1,590	-64.318%
2026-05-06	22.7100	22.7100	21.7400	21.7400	-7.998%	11	1,589	-63.891%
2026-05-05	23.8000	24.0300	23.6300	23.6300	+1.113%	55	1,586	-66.780%
2026-05-01	23.6000	23.6400	23.3000	23.3700	-5.000%	50	1,616	-66.410%
2026-04-30	25.9600	26.6400	24.6000	24.6000	-5.385%	190	1,616	-68.089%
2026-04-29	26.7800	27.8000	26.0000	26.0000	-4.130%	55	1,658	-69.808%
2026-04-28	27.3000	27.8500	27.1200	27.1200	+2.805%	97	1,607	-71.055%
2026-04-27	26.6100	26.6100	26.3800	26.3800	-2.296%	2	1,519	-70.243%
2026-04-24	27.2100	27.2100	26.7500	27.0000	-1.171%	6	1,520	-70.926%
2026-04-23	27.3200	27.3200	27.3200	27.3200	-1.973%	5	1,519	-71.266%
2026-04-22	27.4400	27.8700	27.4100	27.8700	-3.027%	3	1,519	-71.834%
2026-04-21	27.4000	28.7400	27.4000	28.7400	+1.915%	21	1,519	-72.686%
2026-04-20	27.7700	28.6700	27.7700	28.2000	+4.174%	6	1,519	-72.163%
2026-04-17	28.1200	28.1200	26.6100	27.0700	-8.825%	70	1,517	-71.001%
2026-04-16	29.8400	30.7800	29.6900	29.6900	-1.689%	72	1,497	-73.560%
2026-04-15	30.8500	31.3000	30.0500	30.2000	-4.309%	173	1,442	-74.007%
2026-04-14	32.9300	32.9300	31.4900	31.5600	-7.530%	216	1,324	-75.127%
2026-04-13	38.0200	38.2000	34.0600	34.1300	-7.831%	34	1,118	-77.000%
2026-04-10	36.3500	37.5600	36.1000	37.0300	+0.488%	40	1,098	-78.801%
2026-04-09	39.5100	39.5100	36.4400	36.8500	-7.296%	73	1,083	-78.697%
2026-04-08	40.2000	40.2000	38.8400	39.7500	-17.736%	8	1,043	-80.252%
2026-04-06	49.4300	49.4300	48.1500	48.3200	-1.928%	4	1,043	-83.754%
2026-04-01	51.6100	51.7900	49.2700	49.2700	-10.124%	24	1,044	-84.067%
2026-03-31	54.8200	54.8200	54.8200	54.8200	-16.939%	10	1,064	-85.680%
2026-03-30	62.6600	66.0000	62.6600	66.0000	+4.216%	31	1,074	-88.106%
2026-03-27	61.5100	63.3300	61.5100	63.3300	+14.770%	61	1,089	-87.605%
2026-03-26	55.1800	55.1800	55.1800	55.1800	+8.196%	1	1,065	-85.774%
2026-03-25	50.6000	51.0000	50.6000	51.0000	-0.293%	35	1,065	-84.608%
2026-03-24	53.4000	53.6700	51.1500	51.1500	+6.986%	12	1,030	-84.653%
2026-03-23	48.3900	48.3900	47.8100	47.8100	-11.708%	3	1,020	-83.581%
2026-03-20	53.1100	54.1500	53.1100	54.1500	+5.494%	6	1,020	-85.503%
2026-03-19	51.3300	51.3300	51.3300	51.3300	+2.845%	1	1,024	-84.707%
2026-03-18	45.9400	49.9100	45.9400	49.9100	+12.435%	6	1,024	-84.272%
2026-03-17	44.8800	44.8800	44.3200	44.3900	+0.362%	201	1,020	-82.316%
2026-03-16	44.8000	45.8600	44.2300	44.2300	-12.172%	3	1,125	-82.252%
2026-03-13	45.7500	50.7700	45.7500	50.3600	+4.157%	28	1,125	-84.412%
2026-03-12	46.1000	48.4700	45.6900	48.3500	+12.416%	211	1,145	-83.764%
2026-03-11	43.6900	43.6900	43.0100	43.0100	-1.013%	3	1,287	-81.748%
2026-03-10	40.9600	43.4500	40.3900	43.4500	-8.430%	7	1,287	-81.933%
2026-03-09	48.1000	49.5100	47.4500	47.4500	+2.307%	4	1,281	-83.456%
2026-03-06	46.2500	46.3800	44.0000	46.3800	+14.462%	225	1,281	-83.075%
2026-03-05	39.7500	42.6900	39.7500	40.5200	+6.772%	69	1,393	-80.627%
2026-03-04	39.4500	40.7100	37.1500	37.9500	-6.573%	210	1,335	-79.315%
2026-03-03	43.4700	46.3100	40.0000	40.6200	+6.085%	408	1,299	-80.675%
2026-03-02	40.1400	40.1400	37.3000	38.2900	+0.976%	130	987	-79.499%
2026-02-27	39.4600	39.4600	37.8700	37.9200	+4.290%	44	968	-79.299%
2026-02-26	37.3400	38.0800	36.1000	36.3600	+4.124%	79	935	-78.410%
2026-02-25	35.9900	36.2100	34.9000	34.9200	-7.004%	135	888	-77.520%
2026-02-24	40.3100	40.7600	37.5500	37.5500	-6.546%	143	888	-79.095%
2026-02-23	36.4800	40.1800	36.4800	40.1800	+4.364%	23	750	-80.463%
2026-02-20	39.4600	39.4600	38.5000	38.5000	-1.585%	32	749	-79.610%
2026-02-19	39.1800	39.6300	38.4400	39.1200	+1.584%	35	718	-79.934%
2026-02-18	38.7500	38.7500	36.8000	38.5100	+0.208%	49	710	-79.616%
2026-02-17	40.0500	42.2000	38.4300	38.4300	-5.461%	23	669	-79.573%
2026-02-13	40.1100	41.1900	38.2400	40.6500	+1.044%	143	510	-80.689%
2026-02-12	38.4000	40.2300	38.4000	40.2300	+13.324%	58	510	-80.487%
2026-02-11	36.7600	36.7600	35.3300	35.5000	+0.652%	15	489	-77.887%
2026-02-10	34.3600	35.2700	34.3600	35.2700	+1.848%	6	476	-77.743%
2026-02-09	36.4000	36.4000	34.6300	34.6300	-5.640%	74	476	-77.332%
2026-02-06	38.4200	38.7000	36.6900	36.7000	-12.054%	69	450	-78.610%
2026-02-05	39.8000	42.2200	39.8000	41.7300	+12.208%	71	382	-81.189%
2026-02-04	36.5900	38.0100	36.5900	37.1900	-1.300%	12	348	-78.892%
2026-02-03	34.5300	38.5100	34.1400	37.6800	+10.240%	67	337	-79.167%
2026-02-02	35.3300	35.3300	33.7900	34.1800	-5.056%	17	274	-77.033%
2026-01-30	35.5000	36.2200	35.5000	36.0000	-0.222%	27	259	-78.194%
2026-01-29	36.9800	38.3800	36.0800	36.0800	+6.086%	67	232	-78.243%
2026-01-28	34.0100	34.0100	34.0100	34.0100	-0.059%	1	181	-76.919%
2026-01-27	34.0300	34.0300	34.0300	34.0300	-2.493%	1	181	-76.932%
2026-01-26	34.7000	34.9000	34.7000	34.9000	-2.021%	26	180	-77.507%
2026-01-23	35.8700	36.1100	35.5500	35.6200	-2.143%	25	154	-77.962%
2026-01-22	35.7200	36.4000	35.7200	36.4000	-2.177%	11	129	-78.434%
2026-01-21	38.0600	40.2500	36.5300	37.2100	-10.121%	89	119	-78.904%
2026-01-20	40.0000	41.4000	40.0000	41.4000	+18.625%	9	45	-81.039%
2026-01-16	34.7400	35.6700	34.7400	34.9000	0.000%	21	43	-77.507%
2026-01-15	34.6100	34.9000	34.3600	34.9000	-4.200%	7	43	-77.507%
2026-01-14	37.0000	37.3900	36.4300	36.4300	+3.612%	9	41	-78.452%
2026-01-13	34.6500	35.3400	34.6500	35.1600	+3.230%	23	40	-77.673%
2026-01-12	34.3800	34.3800	34.0600	34.0600	-1.046%	8	41	-76.952%
2026-01-09	35.7700	35.7700	34.4200	34.4200	-5.543%	13	35	-77.193%
2026-01-08	36.4500	36.5600	36.4400	36.4400	+1.845%	4	24	-78.458%
2026-01-07	35.7800	35.7800	35.7800	35.7800	+0.931%	2	20	-78.060%
2026-01-06	36.2600	36.4300	35.4500	35.4500	-3.903%	12	18	-77.856%
2026-01-05	36.6200	36.8900	36.5700	36.8900	-5.045%	5	14	-78.721%
2026-01-02	37.1400	38.8500	37.1400	38.8500	+2.237%	5	11	-79.794%
2025-12-31	37.6500	38.0000	37.6500	38.0000	+3.854%	2	7	-79.342%
2025-12-30	36.1800	36.5900	36.1800	36.5900	+0.994%	8	7	-78.546%
2025-12-29	36.2300	36.2300	36.2300	36.2300	0.000%	1	1	-78.333%

.dark-mode .t4WRrt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4WRrt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P680SPY Dec 31 2026 680.00 Put (SPY261231P00680000)option OPRA

SPY20261231P680
SPY Dec 31 2026 680.00 Put (SPY261231P00680000)
option OPRA