Dark

SPY20261231P685
SPY Dec 31 2026 685.00 Put (SPY261231P00685000)
option OPRA

EOD

Sep 10, 2026

8.21+26.502%(+1.72)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2900	8.2900	7.9800	8.2100	+26.502%	8	836	0.000%
2026-09-08	6.4900	6.4900	6.4900	6.4900	+7.273%	2	840	+26.502%
2026-09-03	6.0500	6.0500	6.0500	6.0500	-14.789%	1	839	+35.702%
2026-09-02	7.1000	7.1000	7.1000	7.1000	-8.387%	1	839	+15.634%
2026-09-01	8.1000	8.1000	7.7500	7.7500	+12.809%	6	838	+5.935%
2026-08-28	6.5400	7.1300	6.5400	6.8700	-16.220%	9	837	+19.505%
2026-08-24	8.2000	8.2000	8.2000	8.2000	-1.324%	1	839	+0.122%
2026-08-19	8.3300	8.4100	8.2600	8.3100	-5.353%	30	838	-1.203%
2026-08-18	8.7800	8.7800	8.7800	8.7800	+8.663%	1	821	-6.492%
2026-08-17	8.0800	8.0800	8.0800	8.0800	-0.124%	16	821	+1.609%
2026-08-14	8.0900	8.0900	8.0900	8.0900	-2.177%	7	821	+1.483%
2026-08-12	8.2700	8.2700	8.2700	8.2700	-5.916%	7	828	-0.726%
2026-08-11	8.7900	8.7900	8.7900	8.7900	+0.457%	1	828	-6.598%
2026-08-07	8.7500	8.7500	8.7500	8.7500	-4.057%	7	828	-6.171%
2026-08-05	9.1200	9.1200	9.1200	9.1200	-1.512%	2	828	-9.978%
2026-08-04	9.9400	9.9700	9.2200	9.2600	-18.126%	55	830	-11.339%
2026-08-03	11.3100	11.3100	11.3100	11.3100	-31.413%	1	867	-27.409%
2026-07-29	15.8100	16.4900	14.7900	16.4900	+17.954%	5	868	-50.212%
2026-07-28	13.9800	13.9800	13.9800	13.9800	-8.627%	1	867	-41.273%
2026-07-24	15.3000	15.3000	15.3000	15.3000	-0.391%	1	867	-46.340%
2026-07-23	15.7100	16.3700	15.3600	15.3600	+15.402%	215	867	-46.549%
2026-07-22	13.3100	13.3100	13.3100	13.3100	-8.522%	1	867	-38.317%
2026-07-20	14.2000	14.5500	14.2000	14.5500	-1.155%	9	867	-43.574%
2026-07-17	14.7200	14.7200	14.7200	14.7200	+6.128%	1	865	-44.226%
2026-07-16	13.8700	13.8700	13.8700	13.8700	+4.837%	3	864	-40.807%
2026-07-14	13.3100	13.3100	13.2300	13.2300	-3.712%	4	864	-37.944%
2026-07-13	13.3900	13.7400	13.3900	13.7400	+7.849%	7	861	-40.247%
2026-07-10	13.1700	13.1700	12.7400	12.7400	-12.319%	3	859	-35.557%
2026-07-09	14.5300	14.5300	14.5300	14.5300	-3.004%	1	858	-43.496%
2026-07-08	14.9800	14.9800	14.9800	14.9800	+3.382%	1	857	-45.194%
2026-07-07	14.0000	14.4900	14.0000	14.4900	+8.054%	5	858	-43.340%
2026-07-06	13.8800	13.8800	13.4100	13.4100	-10.241%	18	860	-38.777%
2026-07-02	14.4000	15.1800	13.9500	14.9400	-0.400%	20	847	-45.047%
2026-07-01	14.8500	15.0000	14.8500	15.0000	+2.110%	2	847	-45.267%
2026-06-30	15.3500	15.3500	14.6900	14.6900	-8.474%	18	850	-44.112%
2026-06-29	15.9000	16.0500	15.9000	16.0500	-14.400%	2	862	-48.847%
2026-06-26	18.7500	18.7500	18.7500	18.7500	+3.878%	1	861	-56.213%
2026-06-25	18.0500	18.0500	18.0500	18.0500	-5.646%	1	862	-54.515%
2026-06-24	19.1300	19.1300	19.1300	19.1300	+4.024%	1	861	-57.083%
2026-06-23	18.3200	18.3900	18.3200	18.3900	+12.684%	30	861	-55.356%
2026-06-17	16.3200	16.3200	16.3200	16.3200	-22.433%	1	882	-49.694%
2026-06-11	20.7000	21.0400	20.7000	21.0400	-7.921%	2	882	-60.979%
2026-06-10	21.1800	23.0000	21.1800	22.8500	+6.726%	10	883	-64.070%
2026-06-09	21.4100	21.4100	21.4100	21.4100	+13.581%	1	885	-61.653%
2026-06-08	18.8700	18.8700	18.8500	18.8500	-7.553%	4	885	-56.446%
2026-06-05	18.5000	20.4500	18.5000	20.3900	+18.823%	22	885	-59.735%
2026-06-04	17.1600	17.1600	17.1600	17.1600	+0.823%	1	885	-52.156%
2026-06-03	17.2000	17.2000	17.0200	17.0200	+4.098%	6	884	-51.763%
2026-06-02	16.3700	16.3700	16.3400	16.3500	+1.051%	5	883	-49.786%
2026-05-29	16.3500	16.4600	16.1700	16.1800	-11.633%	24	881	-49.258%
2026-05-27	18.3100	18.3100	18.3100	18.3100	-1.187%	12	880	-55.161%
2026-05-22	18.7000	18.7000	18.5300	18.5300	-10.483%	5	880	-55.693%
2026-05-21	20.7000	20.7000	20.7000	20.7000	+1.520%	10	882	-60.338%
2026-05-20	20.3900	20.3900	20.3900	20.3900	-4.407%	10	882	-59.735%
2026-05-15	21.9000	21.9700	21.1000	21.3300	+5.022%	40	872	-61.510%
2026-05-14	20.3500	20.3500	20.3100	20.3100	-5.271%	34	862	-59.577%
2026-05-13	21.4400	21.4400	21.4400	21.4400	-2.943%	2	829	-61.707%
2026-05-11	21.4800	22.0900	21.4800	22.0900	-2.773%	7	829	-62.834%
2026-05-07	22.7200	22.7200	22.7200	22.7200	-0.916%	14	831	-63.864%
2026-05-06	22.9300	22.9300	22.9300	22.9300	-7.689%	6	848	-64.195%
2026-05-05	25.0900	25.0900	24.8400	24.8400	-5.407%	3	850	-66.948%
2026-05-04	26.3000	26.3000	26.2600	26.2600	+7.009%	2	852	-68.736%
2026-05-01	24.7500	24.7500	24.1100	24.5400	-14.584%	34	847	-66.544%
2026-04-29	28.7700	28.7700	28.7300	28.7300	-1.102%	3	847	-71.424%
2026-04-28	28.8800	29.0500	28.8800	29.0500	+5.368%	15	846	-71.738%
2026-04-27	28.0700	28.2000	27.5700	27.5700	-0.684%	18	853	-70.221%
2026-04-24	28.9000	28.9100	27.7600	27.7600	-4.703%	9	845	-70.425%
2026-04-23	28.8600	29.1300	28.6700	29.1300	+1.675%	8	838	-71.816%
2026-04-22	28.5900	29.2100	28.5900	28.6500	-4.372%	6	833	-71.344%
2026-04-21	29.9600	29.9600	29.9600	29.9600	+1.835%	2	830	-72.597%
2026-04-20	29.1200	29.7600	29.1200	29.4200	+0.239%	9	830	-72.094%
2026-04-17	29.3500	29.3500	29.3500	29.3500	-7.150%	1	831	-72.027%
2026-04-16	32.2500	32.2500	31.2700	31.6100	+0.413%	14	830	-74.027%
2026-04-15	32.2400	32.2400	31.4800	31.4800	-5.238%	6	828	-73.920%
2026-04-14	34.2700	34.2700	32.8800	33.2200	-6.999%	12	825	-75.286%
2026-04-13	38.7200	38.7200	35.6000	35.7200	-5.652%	19	820	-77.016%
2026-04-10	38.0100	38.0100	37.8600	37.8600	-2.347%	12	804	-78.315%
2026-04-09	38.1900	38.7700	38.1900	38.7700	-5.577%	50	803	-78.824%
2026-04-08	41.0600	41.0600	41.0600	41.0600	-19.553%	3	786	-80.005%
2026-04-01	51.0600	51.0600	51.0400	51.0400	-25.803%	4	786	-83.915%
2026-03-30	65.3000	68.7900	65.3000	68.7900	+10.417%	21	785	-88.065%
2026-03-27	62.3000	62.3000	62.3000	62.3000	+11.151%	20	785	-86.822%
2026-03-26	56.0500	56.0500	56.0500	56.0500	+4.182%	5	785	-85.352%
2026-03-24	53.8000	53.8000	53.8000	53.8000	+7.686%	1	789	-84.740%
2026-03-23	51.7900	51.7900	49.9600	49.9600	-8.448%	2	790	-83.567%
2026-03-19	54.5700	54.5700	54.5700	54.5700	+3.450%	4	790	-84.955%
2026-03-13	51.8700	52.7500	51.8700	52.7500	+9.326%	36	790	-84.436%
2026-03-12	48.2500	48.2500	48.2500	48.2500	+4.144%	1	759	-82.984%
2026-03-11	46.3300	46.3300	46.3300	46.3300	-4.079%	1	764	-82.279%
2026-03-09	49.1300	49.1300	48.3000	48.3000	+5.000%	4	763	-83.002%
2026-03-06	48.2600	48.2600	45.4300	46.0000	+9.446%	17	765	-82.152%
2026-03-05	42.0400	44.6100	42.0300	42.0300	+7.466%	22	766	-80.466%
2026-03-04	42.3200	42.3200	39.1000	39.1100	-12.290%	14	774	-79.008%
2026-03-03	44.5900	44.5900	44.5900	44.5900	+11.391%	1	764	-81.588%
2026-03-02	40.1500	40.1500	39.3200	40.0300	-1.404%	3	765	-79.490%
2026-02-27	40.9300	40.9300	40.0000	40.6000	+3.598%	37	766	-79.778%
2026-02-26	40.0700	40.0700	38.1400	39.1900	-0.026%	7	734	-79.051%
2026-02-24	39.6000	39.6000	39.2000	39.2000	-5.973%	2	730	-79.056%
2026-02-23	40.5700	41.6900	40.5700	41.6900	+8.229%	2	728	-80.307%
2026-02-20	38.9600	40.2900	38.5200	38.5200	-6.482%	12	729	-78.686%
2026-02-19	40.4700	41.1900	40.1200	41.1900	+7.043%	56	723	-80.068%
2026-02-18	40.4300	40.4300	38.4800	38.4800	-12.186%	22	678	-78.664%
2026-02-17	43.8200	43.8200	43.8200	43.8200	+10.156%	1	678	-81.264%
2026-02-13	39.7800	39.7800	39.7800	39.7800	-0.475%	1	676	-79.361%
2026-02-12	40.4000	40.4000	39.9700	39.9700	+10.598%	4	676	-79.460%
2026-02-09	36.1400	36.1400	36.1400	36.1400	-7.570%	5	676	-77.283%
2026-02-06	40.0200	40.3000	39.1000	39.1000	-8.108%	262	676	-79.003%
2026-02-05	42.5500	42.5500	42.5500	42.5500	+9.778%	1	543	-80.705%
2026-02-04	38.1000	38.7600	38.1000	38.7600	+10.270%	2	543	-78.818%
2026-02-02	36.5500	36.5500	35.1500	35.1500	-2.712%	3	542	-76.643%
2026-01-28	36.2300	36.2300	36.1300	36.1300	-11.641%	50	541	-77.277%
2026-01-21	41.7400	41.7400	40.8900	40.8900	-4.351%	12	516	-79.922%
2026-01-20	41.2500	43.2700	40.4000	42.7500	+15.728%	112	518	-80.795%
2026-01-16	37.0500	37.3600	36.7800	36.9400	-0.565%	65	483	-77.775%
2026-01-09	37.2400	37.2400	37.1500	37.1500	-0.695%	680	483	-77.900%
2026-01-07	37.4100	37.4100	37.4100	37.4100	+1.026%	1	145	-78.054%
2026-01-06	37.0300	37.0300	37.0300	37.0300	-3.643%	1	145	-77.829%
2026-01-05	38.4500	38.4500	38.4300	38.4300	-3.925%	3	143	-78.636%
2026-01-02	38.9000	40.5800	38.7800	40.0000	+2.590%	10	143	-79.475%
2025-12-31	38.3500	39.4500	38.3500	38.9900	+2.470%	30	127	-78.943%
2025-12-30	38.1500	38.1600	38.0100	38.0500	-0.627%	106	127	-78.423%
2025-12-29	38.0500	38.2900	38.0500	38.2900	0.000%	22	22	-78.558%

.dark-mode .kqCMBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqCMBm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P685SPY Dec 31 2026 685.00 Put (SPY261231P00685000)option OPRA

SPY20261231P685
SPY Dec 31 2026 685.00 Put (SPY261231P00685000)
option OPRA