Dark

SPY20261231P700
SPY Dec 31 2026 700.00 Put (SPY261231P00700000)
option OPRA

EOD

Sep 10, 2026

10.10+16.494%(+1.43)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.9000	10.1600	9.5000	10.1000	+16.494%	61	6,026	0.000%
2026-09-09	8.6000	9.1000	8.5000	8.6700	+5.091%	525	6,031	+16.494%
2026-09-08	7.7200	8.2500	7.7200	8.2500	+7.843%	344	6,002	+22.424%
2026-09-04	7.2200	7.6500	7.2200	7.6500	+5.227%	237	5,817	+32.026%
2026-09-03	7.9900	8.0400	7.2500	7.2700	-14.269%	580	5,817	+38.927%
2026-09-02	9.1500	9.1900	8.3600	8.4800	-10.454%	72	5,558	+19.104%
2026-09-01	9.2000	9.7600	8.6700	9.4700	+14.372%	256	5,518	+6.653%
2026-08-31	8.7600	8.8800	8.2500	8.2800	-1.075%	460	5,497	+21.981%
2026-08-28	8.1200	8.5500	7.8500	8.3700	+0.120%	276	5,326	+20.669%
2026-08-27	8.8500	8.8500	8.1900	8.3600	-8.132%	364	5,285	+20.813%
2026-08-26	9.6100	9.6300	9.0800	9.1000	-3.602%	291	5,167	+10.989%
2026-08-25	10.0000	10.0000	9.4100	9.4400	-5.506%	18	5,005	+6.992%
2026-08-24	10.0200	10.2800	9.7800	9.9900	+0.807%	109	4,991	+1.101%
2026-08-21	10.1400	10.1500	9.8600	9.9100	-7.470%	41	4,985	+1.917%
2026-08-20	10.5100	10.7200	10.1800	10.7100	+9.621%	39	4,987	-5.696%
2026-08-19	9.9400	10.1900	9.6500	9.7700	-7.217%	310	4,996	+3.378%
2026-08-18	10.5300	10.6600	10.3800	10.5300	+5.405%	298	4,845	-4.084%
2026-08-17	9.3900	9.9900	9.3900	9.9900	+6.390%	240	5,054	+1.101%
2026-08-14	9.4500	9.6100	9.3600	9.3900	-0.106%	43	4,922	+7.561%
2026-08-13	9.6300	9.6300	9.2900	9.4000	-4.374%	674	4,942	+7.447%
2026-08-12	9.9200	10.1600	9.7600	9.8300	-7.177%	72	4,913	+2.747%
2026-08-11	10.2200	10.6000	10.1600	10.5900	+3.016%	338	5,221	-4.627%
2026-08-10	10.2500	10.3100	10.0000	10.2800	-0.388%	43	4,899	-1.751%
2026-08-07	10.6000	10.7900	10.2900	10.3200	-6.437%	175	4,887	-2.132%
2026-08-06	10.9400	11.1100	10.6400	11.0300	+1.286%	2,848	4,563	-8.432%
2026-08-05	10.6200	11.0000	10.6200	10.8900	-0.820%	238	2,158	-7.254%
2026-08-04	11.8100	11.8800	10.7200	10.9800	-12.160%	732	2,071	-8.015%
2026-08-03	13.8500	13.9800	12.4800	12.5000	-14.148%	117	1,787	-19.200%
2026-07-31	15.0000	17.4400	14.2600	14.5600	-9.789%	37	1,751	-30.632%
2026-07-30	17.9400	18.0000	16.1000	16.1400	-21.764%	105	1,747	-37.423%
2026-07-29	17.6900	20.7100	16.0000	20.6300	+23.904%	35	1,733	-51.042%
2026-07-28	17.2900	17.8600	16.3600	16.6500	-3.534%	18	1,762	-39.339%
2026-07-27	16.2600	18.1200	16.2600	17.2600	-4.111%	22	1,762	-41.483%
2026-07-24	18.2400	18.2400	16.6800	18.0000	-5.013%	140	1,763	-43.889%
2026-07-23	17.8600	19.5000	17.8600	18.9500	+19.483%	170	1,747	-46.702%
2026-07-22	16.0700	16.0700	15.5000	15.8600	+0.698%	130	1,826	-36.318%
2026-07-21	16.6500	16.6500	15.6400	15.7500	-9.949%	258	1,785	-35.873%
2026-07-20	16.0900	17.4900	16.0900	17.4900	-0.342%	184	1,715	-42.253%
2026-07-17	18.2500	18.2500	17.1000	17.5500	+8.669%	104	1,535	-42.450%
2026-07-16	15.1900	16.1500	14.9500	16.1500	+8.027%	30	1,549	-37.461%
2026-07-15	15.0200	15.9500	14.8600	14.9500	-4.105%	139	1,564	-32.441%
2026-07-14	15.7500	15.7500	15.4000	15.5900	-4.297%	31	1,463	-35.215%
2026-07-13	15.3500	16.2900	15.3500	16.2900	+9.623%	77	1,445	-37.999%
2026-07-10	15.5600	16.0000	14.8600	14.8600	-6.600%	100	1,469	-32.032%
2026-07-09	16.3200	16.3200	15.8000	15.9100	-6.412%	10	1,438	-36.518%
2026-07-08	17.8200	18.6600	17.0000	17.0000	+1.010%	159	1,438	-40.588%
2026-07-07	16.1900	17.0400	16.0600	16.8300	+5.982%	41	1,359	-39.988%
2026-07-06	16.3700	16.4100	15.7500	15.8800	-10.181%	80	1,343	-36.398%
2026-07-02	16.6800	18.4700	16.2800	17.6800	+0.057%	285	1,300	-42.873%
2026-07-01	18.0000	18.1200	16.6400	17.6700	+3.941%	70	1,300	-42.841%
2026-06-30	17.9800	17.9800	17.0000	17.0000	-9.719%	33	1,302	-40.588%
2026-06-29	19.6800	20.5000	18.7300	18.8300	-12.824%	96	1,286	-46.362%
2026-06-26	23.0500	23.4900	20.9400	21.6000	+0.093%	25	1,246	-53.241%
2026-06-25	22.1000	22.1000	21.1000	21.5800	-3.011%	41	1,234	-53.197%
2026-06-24	20.9700	22.4100	20.3300	22.2500	+2.158%	52	1,264	-54.607%
2026-06-23	22.6800	22.6800	20.9800	21.7800	+14.632%	66	1,296	-53.627%
2026-06-22	18.5100	19.4000	17.8200	19.0000	+2.371%	34	1,272	-46.842%
2026-06-18	19.2200	19.3400	18.5200	18.5600	-7.014%	35	1,306	-45.582%
2026-06-17	18.3700	19.9600	18.3700	19.9600	+9.310%	5	1,306	-49.399%
2026-06-16	17.8200	18.3700	17.7000	18.2600	+2.584%	60	1,306	-44.688%
2026-06-15	18.5700	18.5700	17.7900	17.8000	-16.706%	178	1,250	-43.258%
2026-06-12	23.4600	23.4600	21.3100	21.3700	-7.248%	79	1,250	-52.737%
2026-06-11	26.4400	27.5600	22.6000	23.0400	-16.218%	47	1,250	-56.163%
2026-06-10	24.9200	27.5000	23.4800	27.5000	+16.922%	43	1,236	-63.273%
2026-06-09	20.9800	28.2000	20.9100	23.5200	+3.887%	299	1,221	-57.058%
2026-06-08	21.4300	22.6400	21.0700	22.6400	-7.780%	70	1,178	-55.389%
2026-06-05	20.0000	24.5500	19.8000	24.5500	+30.864%	132	1,196	-58.859%
2026-06-04	19.9700	20.1600	18.7600	18.7600	-4.820%	98	1,212	-46.162%
2026-06-03	19.0700	19.9000	19.0700	19.7100	+4.618%	88	1,225	-48.757%
2026-06-02	18.9500	18.9500	18.7200	18.8400	-0.423%	47	1,276	-46.391%
2026-06-01	18.7800	19.1300	18.4700	18.9200	-0.316%	159	1,248	-46.617%
2026-05-29	18.9400	19.3800	18.7300	18.9800	-2.416%	30	1,174	-46.786%
2026-05-28	20.4000	20.4000	19.4500	19.4500	-5.674%	113	1,150	-48.072%
2026-05-27	20.9700	21.0000	20.5100	20.6200	-0.386%	78	1,144	-51.018%
2026-05-26	20.7700	21.0000	20.4500	20.7000	-5.133%	35	1,076	-51.208%
2026-05-22	21.7400	22.0500	21.4000	21.8200	-2.371%	118	1,068	-53.712%
2026-05-21	23.8300	23.8300	22.3500	22.3500	-4.405%	6	1,057	-54.810%
2026-05-20	23.8000	23.8000	23.3800	23.3800	-8.636%	4	1,057	-56.801%
2026-05-19	25.4400	25.6900	24.7700	25.5900	+5.265%	176	1,123	-60.531%
2026-05-18	24.7500	25.2100	23.9200	24.3100	-3.723%	285	1,123	-58.453%
2026-05-15	24.6800	25.4500	23.9700	25.2500	+10.214%	31	1,123	-60.000%
2026-05-14	24.0800	24.1000	22.7900	22.9100	-5.174%	324	1,093	-55.914%
2026-05-13	25.4200	25.8100	24.1500	24.1600	-3.975%	149	1,313	-58.195%
2026-05-12	25.8700	26.7300	25.0900	25.1600	0.000%	156	1,313	-59.857%
2026-05-11	25.0900	25.4300	24.5900	25.1600	0.000%	130	1,313	-59.857%
2026-05-08	25.7200	25.8000	25.1600	25.1600	-4.769%	110	1,262	-59.857%
2026-05-07	25.7800	26.7700	25.7700	26.4200	+0.955%	120	1,234	-61.771%
2026-05-06	28.2900	28.2900	25.9400	26.1700	-7.527%	213	1,202	-61.406%
2026-05-05	28.8100	28.8500	28.3000	28.3000	-6.755%	52	1,097	-64.311%
2026-05-04	28.7700	30.3500	28.7700	30.3500	+3.091%	22	1,059	-66.722%
2026-05-01	28.5100	29.4400	27.6500	29.4400	+0.170%	78	1,012	-65.693%
2026-04-30	31.5900	31.5900	29.3900	29.3900	-9.847%	305	1,012	-65.635%
2026-04-29	32.6000	33.0400	32.5000	32.6000	+0.308%	12	717	-69.018%
2026-04-28	32.8400	33.2400	32.5000	32.5000	+2.848%	60	712	-68.923%
2026-04-27	31.9100	31.9100	31.6000	31.6000	-0.660%	4	695	-68.038%
2026-04-24	33.0100	33.2800	31.8100	31.8100	-7.824%	99	694	-68.249%
2026-04-23	33.1400	36.0400	32.4700	34.5100	+5.989%	30	601	-70.733%
2026-04-22	33.2400	33.3000	32.5200	32.5600	-6.032%	126	612	-68.980%
2026-04-21	34.7000	34.7000	34.5000	34.6500	+3.156%	28	527	-70.851%
2026-04-20	33.1300	34.4100	32.9900	33.5900	+3.068%	263	527	-69.932%
2026-04-17	33.8100	33.8100	31.9100	32.5900	-8.660%	190	457	-69.009%
2026-04-16	35.7500	37.0000	35.6700	35.6800	-1.897%	176	340	-71.693%
2026-04-15	37.3500	37.6000	36.0000	36.3700	-3.656%	36	185	-72.230%
2026-04-14	39.2000	39.2000	37.7500	37.7500	-10.609%	28	162	-73.245%
2026-04-13	45.6500	45.6500	42.2300	42.2300	-6.260%	7	140	-76.083%
2026-04-10	43.6800	45.0500	43.6800	45.0500	+0.964%	8	141	-77.580%
2026-04-09	46.9600	47.0300	44.6200	44.6200	-6.770%	4	134	-77.364%
2026-04-08	47.8600	47.8600	47.8600	47.8600	-20.153%	3	131	-78.897%
2026-04-02	61.4400	61.4700	59.7400	59.9400	+2.182%	4	135	-83.150%
2026-04-01	59.9000	59.9000	58.6600	58.6600	-11.497%	2	135	-82.782%
2026-03-31	66.0000	66.2800	66.0000	66.2800	-13.201%	2	134	-84.762%
2026-03-30	75.2100	77.0700	75.2100	76.3600	+1.152%	5	134	-86.773%
2026-03-27	71.8500	75.4900	71.8000	75.4900	+16.461%	9	131	-86.621%
2026-03-26	62.1900	64.9000	62.1900	64.8200	+8.015%	7	134	-84.418%
2026-03-25	61.0000	61.0000	59.4500	60.0100	-0.810%	4	134	-83.169%
2026-03-23	59.2300	60.5000	56.6400	60.5000	-10.964%	17	134	-83.306%
2026-03-20	67.9500	67.9500	67.9500	67.9500	+14.664%	1	129	-85.136%
2026-03-19	62.0500	62.0500	59.2600	59.2600	+1.560%	3	128	-82.956%
2026-03-18	54.0400	58.3500	54.0400	58.3500	+10.953%	24	131	-82.691%
2026-03-17	52.9600	52.9600	51.9500	52.5900	-3.522%	10	108	-80.795%
2026-03-16	53.8000	54.5300	53.2600	54.5100	-8.540%	5	100	-81.471%
2026-03-13	54.4000	59.6000	54.4000	59.6000	+5.468%	4	100	-83.054%
2026-03-12	55.5100	56.5100	55.5100	56.5100	+11.857%	12	102	-82.127%
2026-03-11	50.5200	50.5200	50.5200	50.5200	-0.727%	1	111	-80.008%
2026-03-10	50.2000	50.8900	50.2000	50.8900	+0.872%	2	111	-80.153%
2026-03-09	55.8600	55.8600	50.4500	50.4500	-3.260%	3	111	-79.980%
2026-03-06	55.0000	55.0000	52.1500	52.1500	+7.128%	3	110	-80.633%
2026-03-05	50.0000	50.0000	48.6800	48.6800	+9.862%	2	111	-79.252%
2026-03-04	45.3000	45.3000	44.3100	44.3100	-14.377%	2	112	-77.206%
2026-03-03	53.1900	54.9900	51.7500	51.7500	+12.037%	21	110	-80.483%
2026-03-02	47.5500	47.5500	46.1900	46.1900	-0.731%	22	111	-78.134%
2026-02-27	46.5300	46.5300	46.5300	46.5300	+5.486%	10	89	-78.294%
2026-02-26	42.2900	44.1100	42.2900	44.1100	+5.024%	2	89	-77.103%
2026-02-25	42.0000	42.0000	42.0000	42.0000	-5.320%	1	87	-75.952%
2026-02-24	45.6400	45.6400	44.3600	44.3600	-1.115%	13	87	-77.232%
2026-02-23	44.0300	44.8600	44.0300	44.8600	+2.303%	4	77	-77.486%
2026-02-20	43.7900	45.8000	43.3000	43.8500	-11.859%	9	79	-76.967%
2026-02-17	49.7500	49.7500	49.7500	49.7500	+5.739%	1	73	-79.698%
2026-02-12	46.0000	47.0500	45.3600	47.0500	+11.758%	7	72	-78.533%
2026-02-11	42.7200	43.2300	41.5000	42.1000	+2.833%	9	76	-76.010%
2026-02-10	40.9400	40.9400	40.9400	40.9400	-0.122%	1	72	-75.330%
2026-02-09	40.9900	40.9900	40.9900	40.9900	-6.904%	1	72	-75.360%
2026-02-06	45.0000	45.0700	44.0300	44.0300	-12.898%	11	72	-77.061%
2026-02-05	47.3300	50.5500	47.3300	50.5500	+15.148%	18	67	-80.020%
2026-02-04	42.6200	43.9000	42.6200	43.9000	+0.688%	3	65	-76.993%
2026-02-03	41.7100	43.6000	41.7100	43.6000	+7.231%	5	65	-76.835%
2026-02-02	40.7700	40.7700	39.9800	40.6600	-5.442%	13	65	-75.160%
2026-01-30	43.0000	43.0000	43.0000	43.0000	+1.176%	1	57	-76.512%
2026-01-29	42.6800	42.6800	42.5000	42.5000	+4.680%	2	56	-76.235%
2026-01-28	40.6900	41.2600	40.6000	40.6000	+0.049%	8	57	-75.123%
2026-01-27	40.5000	40.5800	40.2200	40.5800	-0.758%	13	56	-75.111%
2026-01-26	41.3500	41.3500	40.8900	40.8900	-2.620%	12	52	-75.300%
2026-01-22	41.9900	41.9900	41.9900	41.9900	-14.043%	1	44	-75.947%
2026-01-20	46.6200	48.8500	45.4200	48.8500	+17.654%	31	44	-79.324%
2026-01-15	40.8100	41.5200	40.6400	41.5200	-7.383%	9	32	-75.674%
2026-01-14	43.0700	44.8300	43.0700	44.8300	+7.687%	10	30	-77.470%
2026-01-13	41.4900	41.6300	41.4900	41.6300	+2.968%	3	28	-75.739%
2026-01-12	40.8500	40.8500	40.4300	40.4300	-0.980%	12	27	-75.019%
2026-01-09	41.6000	41.6000	40.8300	40.8300	-5.987%	3	17	-75.263%
2026-01-07	42.0700	43.4300	42.0700	43.4300	+2.260%	2	15	-76.744%
2026-01-06	42.8000	43.1900	42.4700	42.4700	-2.030%	24	14	-76.219%
2026-01-05	43.3400	43.3500	43.3400	43.3500	-4.008%	2	11	-76.701%
2026-01-02	44.6500	45.1600	44.6500	45.1600	+0.984%	2	11	-77.635%
2025-12-31	44.7200	44.7200	44.7200	44.7200	+2.805%	10	1	-77.415%
2025-12-29	43.5000	43.5000	43.5000	43.5000	0.000%	1	1	-76.782%

.dark-mode .qzSdt2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzSdt2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P700SPY Dec 31 2026 700.00 Put (SPY261231P00700000)option OPRA

SPY20261231P700
SPY Dec 31 2026 700.00 Put (SPY261231P00700000)
option OPRA