Dark

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

EOD

Jul 27, 2026

13.79-4.369%(-0.63)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.8800	14.7000	12.7700	13.7900	-4.369%	560	2,381	0.000%
2026-07-24	14.4200	14.7500	13.4000	14.4200	-2.699%	175	1,926	-4.369%
2026-07-23	14.9600	15.6100	14.3300	14.8200	+15.691%	240	1,860	-6.950%
2026-07-22	12.9000	12.9000	12.7600	12.8100	+1.667%	33	1,915	+7.650%
2026-07-21	13.0900	13.0900	12.6000	12.6000	-10.765%	29	1,928	+9.444%
2026-07-20	12.8900	14.1500	12.8900	14.1200	-1.259%	30	1,942	-2.337%
2026-07-17	13.7100	14.4100	13.5800	14.3000	+11.806%	195	1,927	-3.566%
2026-07-16	12.4300	13.0400	12.2900	12.7900	+7.299%	82	1,919	+7.819%
2026-07-15	11.9200	11.9200	11.9200	11.9200	-5.020%	4	1,896	+15.688%
2026-07-14	12.8400	12.9900	12.4500	12.5500	-4.996%	29	1,898	+9.880%
2026-07-13	12.5400	13.5300	12.5400	13.2100	+7.398%	80	1,892	+4.391%
2026-07-10	12.4600	12.7100	12.3000	12.3000	-4.429%	11	1,900	+12.114%
2026-07-09	13.3200	13.8200	12.8500	12.8700	-6.739%	35	1,901	+7.148%
2026-07-08	14.2400	15.3000	13.7800	13.8000	+2.755%	180	1,898	-0.072%
2026-07-07	13.3600	13.7900	13.3400	13.4300	+5.004%	56	1,879	+2.681%
2026-07-06	13.4000	13.4000	12.7900	12.7900	-10.371%	22	1,873	+7.819%
2026-07-02	13.6200	14.9100	13.2400	14.2700	+3.481%	114	1,813	-3.364%
2026-07-01	13.8300	13.8300	13.6700	13.7900	-1.288%	11	1,813	0.000%
2026-06-30	14.9800	14.9800	13.9700	13.9700	-8.931%	51	1,907	-1.288%
2026-06-29	16.1600	16.9700	15.2800	15.3400	-11.483%	124	1,869	-10.104%
2026-06-26	18.8400	18.8400	16.7000	17.3300	+1.168%	298	1,845	-20.427%
2026-06-25	17.1300	17.1300	17.1300	17.1300	-4.780%	4	1,708	-19.498%
2026-06-24	17.8600	18.4000	16.7600	17.9900	+1.524%	7	1,714	-23.346%
2026-06-23	18.4000	18.4000	17.0800	17.7200	+12.152%	62	1,713	-22.178%
2026-06-22	14.6300	15.8000	14.6300	15.8000	+2.597%	2	1,723	-12.722%
2026-06-18	15.4000	15.4000	15.4000	15.4000	-2.098%	32	1,722	-10.455%
2026-06-17	15.0600	15.7300	14.9600	15.7300	+3.897%	9	1,722	-12.333%
2026-06-16	15.1400	15.1400	15.1400	15.1400	+2.575%	1	1,722	-8.917%
2026-06-15	14.9600	15.1400	14.6000	14.7600	-17.634%	33	1,736	-6.572%
2026-06-12	18.4000	19.0600	17.6300	17.9200	-3.656%	18	1,736	-23.047%
2026-06-11	21.7800	22.2100	18.6000	18.6000	-16.404%	11	1,736	-25.860%
2026-06-10	20.6800	22.2500	19.4900	22.2500	+9.822%	116	1,737	-38.022%
2026-06-09	17.5100	23.1100	17.5100	20.2600	+4.272%	151	1,807	-31.935%
2026-06-05	16.5000	19.4900	16.5000	19.4300	+24.952%	28	1,743	-29.027%
2026-06-04	16.7200	16.7200	15.5500	15.5500	-4.308%	19	1,752	-11.318%
2026-06-03	16.4800	16.4800	16.2500	16.2500	+4.167%	7	1,747	-15.138%
2026-06-02	15.6800	15.6800	15.6000	15.6000	+1.430%	10	1,756	-11.603%
2026-06-01	15.5800	15.8600	15.3800	15.3800	-1.220%	27	1,759	-10.338%
2026-05-29	15.7300	16.0000	15.5400	15.5700	-3.532%	209	1,734	-11.432%
2026-05-28	16.2000	16.2000	16.1400	16.1400	-5.779%	2	1,721	-14.560%
2026-05-27	17.2600	17.3000	17.1300	17.1300	-0.465%	82	1,722	-19.498%
2026-05-26	17.0000	17.3400	17.0000	17.2100	-4.759%	286	1,721	-19.872%
2026-05-22	17.8600	18.2700	17.8600	18.0700	-3.214%	50	1,705	-23.686%
2026-05-21	18.8100	18.8100	18.6700	18.6700	-4.256%	20	1,704	-26.138%
2026-05-20	20.8200	21.0200	19.5000	19.5000	-8.451%	17	1,704	-29.282%
2026-05-19	20.6500	21.4600	20.6500	21.3000	+5.133%	168	1,712	-35.258%
2026-05-18	20.5800	20.8600	20.1200	20.2600	-3.524%	156	1,712	-31.935%
2026-05-15	20.9300	21.3500	20.5000	21.0000	+9.948%	92	1,712	-34.333%
2026-05-14	20.2000	20.2000	18.9900	19.1000	-5.539%	106	1,447	-27.801%
2026-05-13	21.5300	21.5300	20.2000	20.2200	-3.577%	11	1,485	-31.800%
2026-05-12	22.2300	22.4700	20.9700	20.9700	+0.817%	47	1,485	-34.239%
2026-05-11	20.8400	20.8400	20.5300	20.8000	-1.562%	108	1,485	-33.702%
2026-05-08	21.3400	21.3500	21.1300	21.1300	-3.955%	16	1,594	-34.737%
2026-05-07	22.0800	22.4400	21.9700	22.0000	+1.196%	8	1,590	-37.318%
2026-05-06	22.7100	22.7100	21.7400	21.7400	-7.998%	11	1,589	-36.569%
2026-05-05	23.8000	24.0300	23.6300	23.6300	+1.113%	55	1,586	-41.642%
2026-05-01	23.6000	23.6400	23.3000	23.3700	-5.000%	50	1,616	-40.993%
2026-04-30	25.9600	26.6400	24.6000	24.6000	-5.385%	190	1,616	-43.943%
2026-04-29	26.7800	27.8000	26.0000	26.0000	-4.130%	55	1,658	-46.962%
2026-04-28	27.3000	27.8500	27.1200	27.1200	+2.805%	97	1,607	-49.152%
2026-04-27	26.6100	26.6100	26.3800	26.3800	-2.296%	2	1,519	-47.726%
2026-04-24	27.2100	27.2100	26.7500	27.0000	-1.171%	6	1,520	-48.926%
2026-04-23	27.3200	27.3200	27.3200	27.3200	-1.973%	5	1,519	-49.524%
2026-04-22	27.4400	27.8700	27.4100	27.8700	-3.027%	3	1,519	-50.520%
2026-04-21	27.4000	28.7400	27.4000	28.7400	+1.915%	21	1,519	-52.018%
2026-04-20	27.7700	28.6700	27.7700	28.2000	+4.174%	6	1,519	-51.099%
2026-04-17	28.1200	28.1200	26.6100	27.0700	-8.825%	70	1,517	-49.058%
2026-04-16	29.8400	30.7800	29.6900	29.6900	-1.689%	72	1,497	-53.553%
2026-04-15	30.8500	31.3000	30.0500	30.2000	-4.309%	173	1,442	-54.338%
2026-04-14	32.9300	32.9300	31.4900	31.5600	-7.530%	216	1,324	-56.305%
2026-04-13	38.0200	38.2000	34.0600	34.1300	-7.831%	34	1,118	-59.596%
2026-04-10	36.3500	37.5600	36.1000	37.0300	+0.488%	40	1,098	-62.760%
2026-04-09	39.5100	39.5100	36.4400	36.8500	-7.296%	73	1,083	-62.578%
2026-04-08	40.2000	40.2000	38.8400	39.7500	-17.736%	8	1,043	-65.308%
2026-04-06	49.4300	49.4300	48.1500	48.3200	-1.928%	4	1,043	-71.461%
2026-04-01	51.6100	51.7900	49.2700	49.2700	-10.124%	24	1,044	-72.011%
2026-03-31	54.8200	54.8200	54.8200	54.8200	-16.939%	10	1,064	-74.845%
2026-03-30	62.6600	66.0000	62.6600	66.0000	+4.216%	31	1,074	-79.106%
2026-03-27	61.5100	63.3300	61.5100	63.3300	+14.770%	61	1,089	-78.225%
2026-03-26	55.1800	55.1800	55.1800	55.1800	+8.196%	1	1,065	-75.009%
2026-03-25	50.6000	51.0000	50.6000	51.0000	-0.293%	35	1,065	-72.961%
2026-03-24	53.4000	53.6700	51.1500	51.1500	+6.986%	12	1,030	-73.040%
2026-03-23	48.3900	48.3900	47.8100	47.8100	-11.708%	3	1,020	-71.157%
2026-03-20	53.1100	54.1500	53.1100	54.1500	+5.494%	6	1,020	-74.534%
2026-03-19	51.3300	51.3300	51.3300	51.3300	+2.845%	1	1,024	-73.135%
2026-03-18	45.9400	49.9100	45.9400	49.9100	+12.435%	6	1,024	-72.370%
2026-03-17	44.8800	44.8800	44.3200	44.3900	+0.362%	201	1,020	-68.934%
2026-03-16	44.8000	45.8600	44.2300	44.2300	-12.172%	3	1,125	-68.822%
2026-03-13	45.7500	50.7700	45.7500	50.3600	+4.157%	28	1,125	-72.617%
2026-03-12	46.1000	48.4700	45.6900	48.3500	+12.416%	211	1,145	-71.479%
2026-03-11	43.6900	43.6900	43.0100	43.0100	-1.013%	3	1,287	-67.938%
2026-03-10	40.9600	43.4500	40.3900	43.4500	-8.430%	7	1,287	-68.262%
2026-03-09	48.1000	49.5100	47.4500	47.4500	+2.307%	4	1,281	-70.938%
2026-03-06	46.2500	46.3800	44.0000	46.3800	+14.462%	225	1,281	-70.267%
2026-03-05	39.7500	42.6900	39.7500	40.5200	+6.772%	69	1,393	-65.967%
2026-03-04	39.4500	40.7100	37.1500	37.9500	-6.573%	210	1,335	-63.663%
2026-03-03	43.4700	46.3100	40.0000	40.6200	+6.085%	408	1,299	-66.051%
2026-03-02	40.1400	40.1400	37.3000	38.2900	+0.976%	130	987	-63.985%
2026-02-27	39.4600	39.4600	37.8700	37.9200	+4.290%	44	968	-63.634%
2026-02-26	37.3400	38.0800	36.1000	36.3600	+4.124%	79	935	-62.074%
2026-02-25	35.9900	36.2100	34.9000	34.9200	-7.004%	135	888	-60.510%
2026-02-24	40.3100	40.7600	37.5500	37.5500	-6.546%	143	888	-63.276%
2026-02-23	36.4800	40.1800	36.4800	40.1800	+4.364%	23	750	-65.679%
2026-02-20	39.4600	39.4600	38.5000	38.5000	-1.585%	32	749	-64.182%
2026-02-19	39.1800	39.6300	38.4400	39.1200	+1.584%	35	718	-64.749%
2026-02-18	38.7500	38.7500	36.8000	38.5100	+0.208%	49	710	-64.191%
2026-02-17	40.0500	42.2000	38.4300	38.4300	-5.461%	23	669	-64.117%
2026-02-13	40.1100	41.1900	38.2400	40.6500	+1.044%	143	510	-66.076%
2026-02-12	38.4000	40.2300	38.4000	40.2300	+13.324%	58	510	-65.722%
2026-02-11	36.7600	36.7600	35.3300	35.5000	+0.652%	15	489	-61.155%
2026-02-10	34.3600	35.2700	34.3600	35.2700	+1.848%	6	476	-60.902%
2026-02-09	36.4000	36.4000	34.6300	34.6300	-5.640%	74	476	-60.179%
2026-02-06	38.4200	38.7000	36.6900	36.7000	-12.054%	69	450	-62.425%
2026-02-05	39.8000	42.2200	39.8000	41.7300	+12.208%	71	382	-66.954%
2026-02-04	36.5900	38.0100	36.5900	37.1900	-1.300%	12	348	-62.920%
2026-02-03	34.5300	38.5100	34.1400	37.6800	+10.240%	67	337	-63.402%
2026-02-02	35.3300	35.3300	33.7900	34.1800	-5.056%	17	274	-59.655%
2026-01-30	35.5000	36.2200	35.5000	36.0000	-0.222%	27	259	-61.694%
2026-01-29	36.9800	38.3800	36.0800	36.0800	+6.086%	67	232	-61.779%
2026-01-28	34.0100	34.0100	34.0100	34.0100	-0.059%	1	181	-59.453%
2026-01-27	34.0300	34.0300	34.0300	34.0300	-2.493%	1	181	-59.477%
2026-01-26	34.7000	34.9000	34.7000	34.9000	-2.021%	26	180	-60.487%
2026-01-23	35.8700	36.1100	35.5500	35.6200	-2.143%	25	154	-61.286%
2026-01-22	35.7200	36.4000	35.7200	36.4000	-2.177%	11	129	-62.115%
2026-01-21	38.0600	40.2500	36.5300	37.2100	-10.121%	89	119	-62.940%
2026-01-20	40.0000	41.4000	40.0000	41.4000	+18.625%	9	45	-66.691%
2026-01-16	34.7400	35.6700	34.7400	34.9000	0.000%	21	43	-60.487%
2026-01-15	34.6100	34.9000	34.3600	34.9000	-4.200%	7	43	-60.487%
2026-01-14	37.0000	37.3900	36.4300	36.4300	+3.612%	9	41	-62.147%
2026-01-13	34.6500	35.3400	34.6500	35.1600	+3.230%	23	40	-60.779%
2026-01-12	34.3800	34.3800	34.0600	34.0600	-1.046%	8	41	-59.513%
2026-01-09	35.7700	35.7700	34.4200	34.4200	-5.543%	13	35	-59.936%
2026-01-08	36.4500	36.5600	36.4400	36.4400	+1.845%	4	24	-62.157%
2026-01-07	35.7800	35.7800	35.7800	35.7800	+0.931%	2	20	-61.459%
2026-01-06	36.2600	36.4300	35.4500	35.4500	-3.903%	12	18	-61.100%
2026-01-05	36.6200	36.8900	36.5700	36.8900	-5.045%	5	14	-62.619%
2026-01-02	37.1400	38.8500	37.1400	38.8500	+2.237%	5	11	-64.505%
2025-12-31	37.6500	38.0000	37.6500	38.0000	+3.854%	2	7	-63.711%
2025-12-30	36.1800	36.5900	36.1800	36.5900	+0.994%	8	7	-62.312%
2025-12-29	36.2300	36.2300	36.2300	36.2300	0.000%	1	1	-61.938%

.dark-mode .HGn6hD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGn6hD{ 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