Dark

SPY20261231P695
SPY Dec 31 2026 695.00 Put (SPY261231P00695000)
option OPRA

EOD

Jul 27, 2026

16.89-2.200%(-0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.9900	17.0500	16.6000	16.8900	-2.200%	5	214	0.000%
2026-07-24	17.2700	17.2700	17.2700	17.2700	-2.264%	1	214	-2.200%
2026-07-23	17.5900	18.2200	17.2600	17.6700	+19.150%	5	213	-4.414%
2026-07-22	14.8300	14.8300	14.8300	14.8300	-9.683%	1	209	+13.891%
2026-07-20	16.4200	16.4200	16.4200	16.4200	+0.490%	1	209	+2.862%
2026-07-17	16.1500	16.3400	16.1500	16.3400	+16.134%	17	208	+3.366%
2026-07-15	14.0700	14.0700	14.0700	14.0700	-0.142%	1	210	+20.043%
2026-07-10	14.7200	14.7200	14.0900	14.0900	-13.185%	7	211	+19.872%
2026-07-08	16.2300	16.2300	16.2300	16.2300	+6.987%	1	208	+4.067%
2026-07-07	15.1700	15.1700	15.1700	15.1700	-0.132%	1	207	+11.338%
2026-07-06	15.1900	15.1900	15.1900	15.1900	-12.751%	1	206	+11.192%
2026-07-02	15.5800	17.4100	15.5200	17.4100	+5.579%	31	214	-2.987%
2026-06-30	17.1900	17.1900	16.4900	16.4900	-16.927%	11	214	+2.426%
2026-06-29	18.8200	19.8500	18.8200	19.8500	-1.342%	10	214	-14.912%
2026-06-26	20.1200	20.1200	20.1200	20.1200	-4.645%	1	209	-16.054%
2026-06-24	21.1000	21.1000	21.1000	21.1000	+2.626%	1	209	-19.953%
2026-06-23	19.8900	20.5600	19.8900	20.5600	+15.506%	2	208	-17.850%
2026-06-17	17.8000	17.8000	17.8000	17.8000	+4.277%	4	203	-5.112%
2026-06-16	17.0700	17.0700	17.0700	17.0700	-3.450%	1	203	-1.054%
2026-06-15	17.6800	17.6800	17.6800	17.6800	-22.761%	2	205	-4.468%
2026-06-11	25.2200	25.2200	22.8900	22.8900	-10.864%	3	205	-26.212%
2026-06-10	25.4700	25.6800	25.4700	25.6800	+16.199%	40	202	-34.229%
2026-06-05	19.7000	22.1000	19.7000	22.1000	+15.828%	2	202	-23.575%
2026-06-04	19.0800	19.0800	19.0800	19.0800	+1.166%	1	200	-11.478%
2026-06-03	18.8600	18.8600	18.8600	18.8600	+4.778%	2	200	-10.445%
2026-05-29	17.9400	18.0000	17.9400	18.0000	-3.226%	40	198	-6.167%
2026-05-28	19.0000	19.0000	18.6000	18.6000	-9.180%	41	218	-9.194%
2026-05-22	21.0900	21.0900	20.4800	20.4800	-15.232%	93	216	-17.529%
2026-05-19	24.0000	24.1600	23.6000	24.1600	+4.816%	60	213	-30.091%
2026-05-18	23.5500	23.7000	22.9400	23.0500	-2.537%	190	213	-26.725%
2026-05-15	23.6500	23.6500	23.6500	23.6500	+8.337%	1	213	-28.584%
2026-05-14	23.0500	23.0500	21.8300	21.8300	-15.157%	98	132	-22.629%
2026-05-12	24.9700	25.7300	24.6500	25.7300	+7.164%	3	93	-34.357%
2026-05-11	24.0100	24.0100	24.0100	24.0100	+0.042%	1	93	-29.654%
2026-05-08	24.6200	24.6200	24.0000	24.0000	-4.306%	5	93	-29.625%
2026-05-07	24.9000	25.2700	24.6600	25.0800	+0.400%	22	91	-32.656%
2026-05-06	25.6900	25.6900	24.9800	24.9800	-8.865%	5	89	-32.386%
2026-05-05	27.4100	27.4100	27.4100	27.4100	-8.266%	1	91	-38.380%
2026-05-04	29.1800	29.8800	29.1800	29.8800	+11.952%	2	91	-43.474%
2026-05-01	27.0400	27.1200	26.6900	26.6900	-5.656%	22	77	-36.718%
2026-04-30	29.3300	29.3300	28.2900	28.2900	-10.616%	7	77	-40.297%
2026-04-29	31.6500	31.6500	31.6500	31.6500	+1.900%	1	78	-46.635%
2026-04-28	31.4100	31.4100	31.0600	31.0600	+3.189%	4	78	-45.621%
2026-04-27	30.5100	30.5100	30.1000	30.1000	-2.018%	5	77	-43.887%
2026-04-24	30.7200	30.7200	30.7200	30.7200	-1.822%	1	79	-45.020%
2026-04-22	31.5200	31.5200	31.2900	31.2900	-4.458%	2	78	-46.021%
2026-04-21	32.7500	32.7500	32.7500	32.7500	+2.025%	1	77	-48.427%
2026-04-20	31.7800	32.6900	31.7800	32.1000	+2.951%	4	77	-47.383%
2026-04-17	32.1300	32.1300	30.4900	31.1800	-8.294%	16	74	-45.831%
2026-04-16	34.1600	35.3100	34.0000	34.0000	-4.360%	7	70	-50.324%
2026-04-15	35.2900	35.5500	35.2900	35.5500	-2.012%	2	70	-52.489%
2026-04-14	36.9000	36.9000	36.0300	36.2800	-9.300%	34	69	-53.445%
2026-04-13	40.0000	40.0000	40.0000	40.0000	-7.085%	1	58	-57.775%
2026-04-10	43.0500	43.0500	43.0500	43.0500	+0.938%	1	59	-60.767%
2026-04-09	42.6500	42.6500	42.6500	42.6500	-30.242%	1	59	-60.399%
2026-04-02	61.1400	61.1400	61.1400	61.1400	-14.490%	2	58	-72.375%
2026-03-30	71.5000	71.5000	71.5000	71.5000	+27.089%	3	58	-76.378%
2026-03-25	56.2600	56.2600	56.2600	56.2600	+2.552%	1	58	-69.979%
2026-03-23	55.1400	55.1400	54.8600	54.8600	-5.446%	2	59	-69.213%
2026-03-19	58.0200	58.0200	58.0200	58.0200	+3.055%	5	57	-70.889%
2026-03-13	56.3400	56.3400	56.3000	56.3000	+23.303%	5	60	-70.000%
2026-03-10	45.6600	45.6600	45.6600	45.6600	-17.996%	1	65	-63.009%
2026-03-09	55.9600	55.9600	55.3200	55.6800	+10.740%	33	66	-69.666%
2026-03-06	52.6600	52.6600	49.8600	50.2800	+3.863%	13	52	-66.408%
2026-03-05	48.4100	48.4100	48.4100	48.4100	+6.771%	1	53	-65.111%
2026-03-03	50.7300	50.7300	45.3400	45.3400	+10.964%	2	53	-62.748%
2026-02-25	40.8600	40.8600	40.8600	40.8600	-4.130%	1	53	-58.664%
2026-02-24	42.6200	42.6200	42.6200	42.6200	-3.202%	1	53	-60.371%
2026-02-19	44.0300	44.0300	44.0300	44.0300	-4.199%	1	53	-61.640%
2026-02-13	45.9600	45.9600	45.9600	45.9600	+5.172%	1	54	-63.251%
2026-02-12	43.7000	43.7000	43.7000	43.7000	+11.593%	2	54	-61.350%
2026-02-11	39.1600	39.1600	39.1600	39.1600	-13.668%	5	52	-56.869%
2026-02-06	45.3600	45.3600	45.3600	45.3600	+6.006%	1	51	-62.765%
2026-02-04	41.3100	42.8800	41.3100	42.7900	+0.047%	4	51	-60.528%
2026-02-03	39.6100	42.7700	39.6100	42.7700	+10.517%	2	49	-60.510%
2026-02-02	39.4500	39.4500	38.7000	38.7000	-6.205%	5	49	-56.357%
2026-01-30	41.2600	41.2600	41.2600	41.2600	-0.793%	6	44	-59.064%
2026-01-29	41.5900	41.5900	41.5900	41.5900	+5.425%	6	44	-59.389%
2026-01-28	38.9600	39.4500	38.9600	39.4500	+2.096%	13	45	-57.186%
2026-01-27	38.7300	38.8600	38.6100	38.6400	-14.057%	14	33	-56.289%
2026-01-20	44.6400	44.9600	44.6400	44.9600	+13.335%	2	22	-62.433%
2026-01-16	39.6700	39.6700	39.6700	39.6700	+1.199%	1	23	-57.424%
2026-01-15	39.1400	39.2000	39.1400	39.2000	-7.438%	2	23	-56.913%
2026-01-14	42.3500	42.3500	42.3500	42.3500	+8.785%	5	22	-60.118%
2026-01-13	39.1200	40.0000	38.9300	38.9300	+0.465%	16	22	-56.614%
2026-01-12	40.4800	40.4800	38.6900	38.7500	-0.513%	15	19	-56.413%
2026-01-09	40.4600	40.4600	38.9500	38.9500	0.000%	9	7	-56.637%

.dark-mode .mhC4Ld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhC4Ld{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P695SPY Dec 31 2026 695.00 Put (SPY261231P00695000)option OPRA

SPY20261231P695
SPY Dec 31 2026 695.00 Put (SPY261231P00695000)
option OPRA