Dark

SPY20261231P690
SPY Dec 31 2026 690.00 Put (SPY261231P00690000)
option OPRA

EOD

Sep 10, 2026

8.88+14.729%(+1.14)426

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.7200	9.0000	8.3900	8.8800	+14.729%	426	1,634	0.000%
2026-09-09	7.5200	7.9400	7.5200	7.7400	+14.328%	354	1,562	+14.729%
2026-09-08	6.7700	6.7700	6.7700	6.7700	+4.799%	4	1,663	+31.167%
2026-09-04	6.4000	6.6600	6.3900	6.4600	-0.462%	38	1,665	+37.461%
2026-09-03	6.9400	6.9900	6.4900	6.4900	-11.701%	133	1,665	+36.826%
2026-09-02	8.0800	8.1300	7.3500	7.3500	-11.339%	186	1,618	+20.816%
2026-09-01	8.2300	8.6000	7.6400	8.2900	+13.874%	373	1,522	+7.117%
2026-08-31	7.6400	7.6400	7.2800	7.2800	-0.274%	77	1,530	+21.978%
2026-08-28	7.2400	7.5100	6.9500	7.3000	-0.950%	142	1,517	+21.644%
2026-08-27	7.7300	7.7300	7.2500	7.3700	-8.561%	284	1,554	+20.488%
2026-08-26	8.4600	8.5100	8.0600	8.0600	-3.933%	16	1,429	+10.174%
2026-08-25	8.6800	8.6800	8.3900	8.3900	-4.551%	11	1,429	+5.840%
2026-08-24	8.9200	8.9600	8.7500	8.7900	0.000%	102	1,421	+1.024%
2026-08-21	8.9400	8.9400	8.7900	8.7900	-7.376%	46	1,498	+1.024%
2026-08-20	9.1700	9.4900	9.0600	9.4900	+10.606%	5	1,543	-6.428%
2026-08-19	8.5900	8.7600	8.5800	8.5800	-8.820%	32	1,558	+3.497%
2026-08-18	9.4200	9.4200	9.4100	9.4100	+10.706%	3	1,535	-5.632%
2026-08-17	8.5000	8.5000	8.5000	8.5000	+1.675%	6	1,537	+4.471%
2026-08-14	8.3200	8.6300	8.3200	8.3600	+0.602%	44	1,531	+6.220%
2026-08-13	8.4000	8.4200	8.3100	8.3100	-4.811%	157	1,527	+6.859%
2026-08-12	8.9500	8.9500	8.7300	8.7300	-7.029%	23	1,575	+1.718%
2026-08-11	9.2100	9.3900	9.0900	9.3900	+2.288%	25	1,583	-5.431%
2026-08-10	9.1600	9.1800	9.0500	9.1800	-0.649%	8	1,566	-3.268%
2026-08-07	9.2500	9.3200	9.2000	9.2400	-5.036%	75	1,563	-3.896%
2026-08-06	9.8600	9.9900	9.6600	9.7300	+1.354%	8	1,528	-8.736%
2026-08-05	9.5300	9.7300	9.4100	9.6000	-1.840%	313	1,520	-7.500%
2026-08-04	10.6800	10.6800	9.6100	9.7800	-13.221%	107	1,480	-9.202%
2026-08-03	12.0000	12.0700	11.2700	11.2700	-12.973%	57	1,468	-21.207%
2026-07-31	13.6000	15.1600	12.7800	12.9500	-12.853%	100	1,474	-31.429%
2026-07-30	16.1100	16.1100	14.8600	14.8600	-17.353%	8	1,469	-40.242%
2026-07-29	16.6400	17.9800	15.4300	17.9800	+21.569%	37	1,473	-50.612%
2026-07-28	14.6500	14.7900	14.6300	14.7900	-4.581%	3	1,481	-39.959%
2026-07-27	14.4300	16.5000	14.4300	15.5000	-5.199%	217	1,480	-42.710%
2026-07-24	16.1200	16.4200	15.6600	16.3500	-2.271%	25	1,378	-45.688%
2026-07-23	16.6000	17.2800	16.3700	16.7300	+17.817%	22	1,374	-46.922%
2026-07-22	14.1900	14.3900	14.0000	14.2000	+0.495%	6	1,379	-37.465%
2026-07-21	14.0600	14.1800	14.0600	14.1300	-8.839%	23	1,380	-37.155%
2026-07-20	15.5000	15.5000	15.5000	15.5000	-4.321%	3	1,400	-42.710%
2026-07-17	16.5000	16.5000	15.4200	16.2000	+13.208%	8	1,397	-45.185%
2026-07-16	13.9400	14.3100	13.9400	14.3100	-1.174%	5	1,395	-37.945%
2026-07-14	14.4800	14.4800	14.4800	14.4800	-0.138%	1	1,392	-38.674%
2026-07-13	14.0000	14.5000	13.9500	14.5000	+7.887%	14	1,391	-38.759%
2026-07-10	13.6600	13.6600	13.4400	13.4400	-6.145%	3	1,390	-33.929%
2026-07-09	14.8600	14.8600	14.2500	14.3200	-5.354%	302	1,390	-37.989%
2026-07-07	15.1300	15.1300	15.1300	15.1300	+6.926%	1	1,309	-41.309%
2026-07-06	14.6900	14.6900	14.1500	14.1500	-10.273%	111	1,308	-37.244%
2026-07-02	14.7000	15.7700	14.7000	15.7700	+1.808%	39	1,196	-43.691%
2026-07-01	15.4600	15.6500	15.2000	15.4900	-8.614%	7	1,196	-42.673%
2026-06-29	18.0200	19.2400	16.8500	16.9500	-11.902%	44	1,190	-47.611%
2026-06-26	20.8100	20.8100	18.8600	19.2400	-0.876%	7	1,189	-53.846%
2026-06-25	19.1800	19.4100	18.2700	19.4100	-2.217%	8	1,190	-54.250%
2026-06-24	18.2700	20.2700	18.2700	19.8500	+0.455%	7	1,189	-55.264%
2026-06-23	19.6200	20.0800	18.9800	19.7600	+12.979%	9	1,190	-55.061%
2026-06-22	17.4900	17.4900	17.4900	17.4900	+3.798%	1	1,189	-49.228%
2026-06-18	17.2900	17.4500	16.8500	16.8500	-10.372%	5	1,192	-47.300%
2026-06-17	16.6200	19.3800	16.6200	18.8000	+15.196%	19	1,192	-52.766%
2026-06-16	16.3200	16.3200	16.3200	16.3200	-1.805%	1	1,192	-45.588%
2026-06-15	16.4500	16.6600	16.4500	16.6200	-16.230%	4	1,189	-46.570%
2026-06-12	20.2500	20.7500	19.5500	19.8400	-4.981%	5	1,189	-55.242%
2026-06-11	23.3400	23.3400	20.4200	20.8800	-11.973%	49	1,189	-57.471%
2026-06-10	23.7900	23.7900	23.2000	23.7200	+10.480%	7	1,208	-62.563%
2026-06-09	19.3200	25.4500	19.3200	21.4700	+5.039%	545	1,206	-58.640%
2026-06-08	19.9500	20.4400	19.6200	20.4400	-6.879%	7	739	-56.556%
2026-06-05	18.6000	21.9500	18.4900	21.9500	+28.815%	23	735	-59.544%
2026-06-04	18.0600	18.0600	17.0400	17.0400	-5.856%	10	737	-47.887%
2026-06-03	17.9500	18.1000	17.5700	18.1000	+5.539%	19	738	-50.939%
2026-06-02	17.1700	17.1700	17.1500	17.1500	+0.175%	6	736	-48.222%
2026-06-01	17.2800	17.2800	16.8300	17.1200	+0.058%	22	733	-48.131%
2026-05-29	17.0900	17.2800	17.0400	17.1100	-4.253%	110	713	-48.101%
2026-05-28	17.8700	17.8700	17.8700	17.8700	-4.744%	1	685	-50.308%
2026-05-27	18.7800	18.7800	18.7600	18.7600	+0.375%	2	684	-52.665%
2026-05-26	18.7600	18.7600	18.6900	18.6900	-4.105%	3	682	-52.488%
2026-05-22	19.8600	19.8600	19.4900	19.4900	-5.158%	17	682	-54.438%
2026-05-21	20.5500	20.5500	20.5500	20.5500	-3.385%	2	682	-56.788%
2026-05-20	21.2700	21.2700	21.2700	21.2700	-6.547%	1	682	-58.251%
2026-05-19	22.7600	22.7600	22.7600	22.7600	-1.557%	5	685	-60.984%
2026-05-18	23.1200	23.1200	23.1200	23.1200	+2.030%	2	685	-61.592%
2026-05-15	22.6900	22.9400	22.6600	22.6600	+6.937%	6	685	-60.812%
2026-05-14	22.0400	22.0400	21.1900	21.1900	-6.816%	68	680	-58.093%
2026-05-13	23.0100	23.0100	22.7400	22.7400	-5.052%	95	716	-60.950%
2026-05-12	23.4700	24.1700	23.4700	23.9500	+4.266%	15	716	-62.923%
2026-05-11	22.7600	22.9700	22.5000	22.9700	-3.039%	37	716	-61.341%
2026-05-07	23.6900	23.6900	23.6900	23.6900	-2.671%	1	707	-62.516%
2026-05-06	24.1000	24.3400	24.1000	24.3400	-5.878%	2	706	-63.517%
2026-05-05	25.9900	25.9900	25.8600	25.8600	-0.844%	11	706	-65.661%
2026-05-01	25.5100	26.2500	25.5100	26.0800	-7.845%	4	695	-65.951%
2026-04-30	28.3000	28.3000	28.3000	28.3000	-4.874%	2	695	-68.622%
2026-04-29	30.1200	30.1200	29.7400	29.7500	-0.235%	4	695	-70.151%
2026-04-28	30.1700	30.2400	29.8200	29.8200	+2.970%	4	694	-70.221%
2026-04-27	28.9600	28.9600	28.9600	28.9600	-1.059%	1	694	-69.337%
2026-04-24	29.7800	29.7800	29.2700	29.2700	-4.221%	4	694	-69.662%
2026-04-23	29.8900	32.7300	29.8900	30.5600	+1.901%	11	694	-70.942%
2026-04-22	30.4500	30.4500	29.9900	29.9900	-5.005%	7	695	-70.390%
2026-04-21	30.8500	32.4200	30.8500	31.5700	+3.204%	14	698	-71.872%
2026-04-20	30.6900	31.2100	30.5900	30.5900	+2.308%	11	695	-70.971%
2026-04-17	30.7900	30.8000	29.2000	29.9000	-7.287%	29	697	-70.301%
2026-04-16	32.6500	33.4200	32.2500	32.2500	-1.946%	9	676	-72.465%
2026-04-15	33.7000	34.0400	32.8900	32.8900	-5.107%	3	678	-73.001%
2026-04-14	35.7000	35.7500	34.4600	34.6600	-7.177%	39	677	-74.380%
2026-04-13	37.3400	37.3400	37.3400	37.3400	-8.256%	1	667	-76.219%
2026-04-10	40.7000	40.7000	40.7000	40.7000	-0.098%	2	667	-78.182%
2026-04-09	40.8300	40.8300	40.7400	40.7400	-5.454%	3	667	-78.203%
2026-04-08	43.0900	43.0900	43.0900	43.0900	-19.996%	1	664	-79.392%
2026-04-07	53.8600	53.8600	53.8600	53.8600	+0.205%	8	664	-83.513%
2026-04-06	53.7500	53.7500	53.7500	53.7500	-4.052%	7	656	-83.479%
2026-04-02	55.6500	56.0200	55.6500	56.0200	+2.226%	16	633	-84.149%
2026-04-01	56.2200	56.3400	53.7100	54.8000	-20.082%	302	633	-83.796%
2026-03-27	68.5700	68.5700	68.5700	68.5700	+18.736%	9	386	-87.050%
2026-03-26	57.7500	57.7500	57.7500	57.7500	-0.087%	1	395	-84.623%
2026-03-24	55.3800	57.8000	55.3800	57.8000	+7.495%	3	394	-84.637%
2026-03-23	52.6000	53.7700	51.7900	53.7700	-4.680%	23	394	-83.485%
2026-03-19	58.0000	58.0000	56.4100	56.4100	+9.005%	4	380	-84.258%
2026-03-18	51.7500	51.7500	51.7500	51.7500	+3.749%	1	384	-82.841%
2026-03-16	50.0000	50.0000	49.8000	49.8800	-6.766%	3	383	-82.197%
2026-03-13	50.7700	53.5000	50.7700	53.5000	+5.920%	2	381	-83.402%
2026-03-12	51.0000	51.6100	50.5100	50.5100	+9.804%	3	381	-82.419%
2026-03-11	46.0000	46.0000	46.0000	46.0000	+0.349%	1	380	-80.696%
2026-03-10	43.9200	45.8400	43.9200	45.8400	-7.450%	3	381	-80.628%
2026-03-09	53.6800	53.6800	49.5300	49.5300	+7.185%	3	381	-82.071%
2026-03-05	46.2100	46.2100	46.2100	46.2100	+11.162%	1	382	-80.783%
2026-03-04	41.5700	41.5700	41.5700	41.5700	-16.526%	1	382	-78.638%
2026-03-03	49.8000	49.8000	49.8000	49.8000	+21.109%	1	383	-82.169%
2026-03-02	41.1100	41.1200	41.1100	41.1200	-2.996%	3	384	-78.405%
2026-02-27	41.9200	42.3900	41.2800	42.3900	+4.744%	5	384	-79.052%
2026-02-26	38.7800	40.4700	38.7800	40.4700	-2.128%	8	385	-78.058%
2026-02-24	41.3500	41.3500	41.3500	41.3500	+3.220%	1	390	-78.525%
2026-02-20	40.0900	40.0900	40.0600	40.0600	-7.504%	2	389	-77.833%
2026-02-19	42.8700	43.3100	42.8700	43.3100	+4.715%	7	387	-79.497%
2026-02-18	40.7500	41.3600	40.1000	41.3600	-6.107%	9	384	-78.530%
2026-02-17	44.3000	44.3000	44.0500	44.0500	-0.564%	2	381	-79.841%
2026-02-13	41.3300	44.3000	41.3300	44.3000	+3.287%	3	378	-79.955%
2026-02-12	39.5400	42.8900	39.5400	42.8900	+11.693%	2	378	-79.296%
2026-02-11	38.7700	38.7700	38.4000	38.4000	-0.544%	6	378	-76.875%
2026-02-10	38.6100	38.6100	38.6100	38.6100	+3.070%	1	375	-77.001%
2026-02-09	37.5900	37.7300	37.4600	37.4600	-7.802%	7	374	-76.295%
2026-02-06	41.6000	42.3000	40.6300	40.6300	-6.101%	10	371	-78.144%
2026-02-05	44.3600	44.3600	43.2700	43.2700	+1.454%	4	380	-79.478%
2026-02-04	39.7500	42.6500	39.7500	42.6500	+7.485%	26	378	-79.179%
2026-02-03	38.4500	42.0800	38.4100	39.6800	+8.267%	29	378	-77.621%
2026-02-02	38.5000	38.5000	36.6500	36.6500	-7.683%	9	370	-75.771%
2026-01-30	39.0000	39.9400	39.0000	39.7000	-1.489%	9	363	-77.632%
2026-01-29	40.3000	40.3000	40.3000	40.3000	+8.072%	2	356	-77.965%
2026-01-28	37.2800	37.2900	37.2800	37.2900	+0.215%	3	358	-76.187%
2026-01-27	37.0200	37.2100	36.9800	37.2100	-0.667%	165	355	-76.135%
2026-01-26	37.4300	37.4600	37.3800	37.4600	-2.953%	5	192	-76.295%
2026-01-22	39.6000	39.6000	38.5200	38.6000	-14.279%	10	187	-76.995%
2026-01-20	42.7200	45.0300	41.9000	45.0300	+18.407%	54	180	-80.280%
2026-01-16	38.0300	38.0300	38.0300	38.0300	+1.117%	29	145	-76.650%
2026-01-15	37.5200	37.6100	37.5200	37.6100	-5.288%	3	145	-76.389%
2026-01-14	40.2000	40.9500	39.4400	39.7100	+6.547%	9	145	-77.638%
2026-01-09	38.3400	38.3600	37.2700	37.2700	-4.996%	19	145	-76.174%
2026-01-08	39.6000	39.6000	39.2300	39.2300	+0.667%	6	144	-77.364%
2026-01-07	38.8900	38.9700	38.7300	38.9700	+0.959%	4	142	-77.213%
2026-01-06	39.1500	39.7100	38.6000	38.6000	-3.596%	66	139	-76.995%
2026-01-05	40.0000	40.1400	39.7500	40.0400	-3.588%	56	58	-77.822%
2026-01-02	41.5300	41.5300	41.5300	41.5300	-0.192%	5	58	-78.618%
2025-12-31	40.5600	41.6100	40.5600	41.6100	+5.023%	4	53	-78.659%
2025-12-30	39.8200	39.8200	39.6200	39.6200	+0.609%	2	53	-77.587%
2025-12-29	39.7800	39.9700	39.3700	39.3800	0.000%	53	52	-77.450%

.dark-mode .h1gp82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1gp82{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P690SPY Dec 31 2026 690.00 Put (SPY261231P00690000)option OPRA

SPY20261231P690
SPY Dec 31 2026 690.00 Put (SPY261231P00690000)
option OPRA