Dark

SPY20261231P705
SPY Dec 31 2026 705.00 Put (SPY261231P00705000)
option OPRA

EOD

Sep 10, 2026

10.71+14.914%(+1.39)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.7300	10.7300	10.7100	10.7100	+14.914%	6	865	0.000%
2026-09-09	9.1000	9.3400	9.1000	9.3200	+8.625%	62	860	+14.914%
2026-09-08	8.5100	8.5800	8.5100	8.5800	+6.320%	9	857	+24.825%
2026-09-04	7.7500	8.0700	7.7500	8.0700	+4.805%	8	941	+32.714%
2026-09-03	8.4800	8.5500	7.7000	7.7000	-15.198%	103	941	+39.091%
2026-09-02	9.0800	9.0800	9.0800	9.0800	-10.542%	1	934	+17.952%
2026-09-01	9.8500	10.1500	9.2300	10.1500	+11.172%	27	939	+5.517%
2026-08-31	9.1200	9.1300	9.1200	9.1300	+3.515%	2	921	+17.306%
2026-08-28	8.8500	8.8500	8.8200	8.8200	-0.226%	2	919	+21.429%
2026-08-27	9.2200	9.2200	8.8400	8.8400	-8.866%	33	923	+21.154%
2026-08-26	9.9300	9.9300	9.6900	9.7000	-6.999%	10	951	+10.412%
2026-08-24	10.6900	10.6900	10.4300	10.4300	+1.262%	422	948	+2.685%
2026-08-21	10.5400	10.5400	10.3000	10.3000	-4.806%	2	1,001	+3.981%
2026-08-20	10.8700	10.8800	10.8200	10.8200	+4.743%	7	999	-1.017%
2026-08-19	10.2700	10.3300	10.2700	10.3300	-6.176%	9	999	+3.679%
2026-08-18	11.0100	11.0100	11.0100	11.0100	+5.662%	121	994	-2.725%
2026-08-17	10.0000	10.4200	10.0000	10.4200	+3.992%	33	994	+2.783%
2026-08-14	10.0600	10.0600	10.0200	10.0200	+0.805%	6	992	+6.886%
2026-08-13	9.9600	10.1700	9.9400	9.9400	-8.133%	181	1,141	+7.746%
2026-08-10	10.5700	10.8200	10.5700	10.8200	-6.644%	35	1,156	-1.017%
2026-08-06	11.5900	11.5900	11.5900	11.5900	+2.566%	10	1,136	-7.593%
2026-08-05	11.2900	11.3000	11.2900	11.3000	-2.334%	2	1,127	-5.221%
2026-08-04	12.4500	12.4500	11.5600	11.5700	-18.864%	25	1,128	-7.433%
2026-08-03	14.8200	14.8200	14.2300	14.2600	-12.408%	9	1,143	-24.895%
2026-07-31	16.2800	16.2800	16.2800	16.2800	-13.081%	1	1,138	-34.214%
2026-07-30	18.7300	18.7300	18.7300	18.7300	+8.959%	1	1,138	-42.819%
2026-07-28	18.8400	18.8400	17.1900	17.1900	-5.963%	164	1,138	-37.696%
2026-07-24	19.4400	19.4400	18.2800	18.2800	-7.583%	21	1,085	-41.411%
2026-07-23	19.7800	19.7800	19.7800	19.7800	+18.372%	2	1,085	-45.854%
2026-07-22	16.5100	16.8500	16.5100	16.7100	-0.536%	6	1,085	-35.907%
2026-07-21	16.8000	16.8000	16.8000	16.8000	-6.667%	25	1,082	-36.250%
2026-07-17	19.3100	19.3100	18.0000	18.0000	+13.996%	8	1,057	-40.500%
2026-07-15	15.8000	15.8000	15.7900	15.7900	-3.895%	5	1,052	-32.172%
2026-07-14	16.5400	16.5600	16.4200	16.4300	+0.489%	18	1,047	-34.814%
2026-07-10	16.3500	16.3500	16.3500	16.3500	-9.015%	1	1,059	-34.495%
2026-07-09	17.4500	17.9700	17.4500	17.9700	-6.698%	2	1,058	-40.401%
2026-07-08	19.2600	19.2600	19.2600	19.2600	+8.446%	1	1,059	-44.393%
2026-07-07	18.0000	18.0000	17.7600	17.7600	-8.548%	2	1,059	-39.696%
2026-07-02	19.4900	19.4900	19.4200	19.4200	+6.004%	6	1,059	-44.851%
2026-07-01	18.3200	18.3200	18.3200	18.3200	+1.440%	13	1,059	-41.539%
2026-06-30	19.5900	19.5900	18.0600	18.0600	-23.958%	2	1,047	-40.698%
2026-06-24	21.6800	23.7500	21.6800	23.7500	+5.088%	2	1,047	-54.905%
2026-06-23	23.6200	23.6200	22.6000	22.6000	+11.440%	3	1,047	-52.611%
2026-06-22	20.2800	20.2800	20.2800	20.2800	+5.901%	1	1,046	-47.189%
2026-06-16	19.1500	19.1500	19.1500	19.1500	-14.889%	1	1,046	-44.073%
2026-06-12	24.0000	24.0000	22.5000	22.5000	-19.872%	3	1,042	-52.400%
2026-06-10	27.6700	28.0800	27.6700	28.0800	+3.349%	2	1,042	-61.859%
2026-06-09	22.2300	29.3500	22.2300	27.1700	+17.365%	6	1,045	-60.582%
2026-06-08	23.5400	23.5400	22.7600	23.1500	-5.123%	23	1,045	-53.737%
2026-06-05	21.4100	24.7000	21.4100	24.4000	+23.357%	16	1,030	-56.107%
2026-05-29	19.7800	19.7800	19.7800	19.7800	-9.639%	1	1,029	-45.854%
2026-05-27	21.8900	21.8900	21.8900	21.8900	-2.711%	1	1,028	-51.074%
2026-05-22	22.5000	22.5000	22.5000	22.5000	-7.975%	1	1,028	-52.400%
2026-05-20	24.4500	24.4500	24.4500	24.4500	-5.196%	1	1,028	-56.196%
2026-05-18	25.7900	25.7900	25.7900	25.7900	+5.265%	2	1,028	-58.472%
2026-05-14	25.1300	25.1300	24.5000	24.5000	-11.328%	3	1,028	-56.286%
2026-05-12	27.5000	27.6300	27.5000	27.6300	+5.297%	3	1,028	-61.238%
2026-05-11	26.1600	26.2500	26.1600	26.2400	-1.465%	3	1,028	-59.184%
2026-05-08	26.8700	26.8700	26.6300	26.6300	-3.269%	3	1,027	-59.782%
2026-05-07	26.9700	28.2000	26.9700	27.5300	+0.658%	12	1,026	-61.097%
2026-05-06	28.3400	28.3400	27.3500	27.3500	-8.985%	13	1,026	-60.841%
2026-05-05	30.0200	30.1000	30.0200	30.0500	-4.724%	3	1,017	-64.359%
2026-05-04	30.8000	32.6600	30.1400	31.5400	+5.133%	15	1,015	-66.043%
2026-05-01	29.8500	30.0000	29.4600	30.0000	-3.069%	5	1,017	-64.300%
2026-04-30	33.0300	33.0300	30.9500	30.9500	-10.781%	4	1,017	-65.396%
2026-04-29	34.6900	34.6900	34.6900	34.6900	+0.990%	1	1,017	-69.127%
2026-04-28	34.3500	34.3500	34.3500	34.3500	+1.327%	1	1,016	-68.821%
2026-04-27	33.5300	33.9000	33.5300	33.9000	+0.893%	2	1,016	-68.407%
2026-04-24	33.6000	33.6000	33.6000	33.6000	-2.155%	1	1,017	-68.125%
2026-04-22	34.3300	34.3800	34.3300	34.3400	-5.399%	6	1,018	-68.812%
2026-04-21	34.9100	36.3000	34.9100	36.3000	+2.571%	2	1,011	-70.496%
2026-04-20	35.4500	35.9400	35.2400	35.3900	+4.027%	10	1,011	-69.737%
2026-04-17	34.5000	34.5300	33.9200	34.0200	-11.129%	22	1,008	-68.519%
2026-04-16	37.5700	38.3600	37.4600	38.2800	-3.843%	25	1,010	-72.022%
2026-04-14	41.0100	41.0100	39.8100	39.8100	-8.483%	5	1,009	-73.097%
2026-04-13	43.5000	43.5000	43.5000	43.5000	-5.619%	1	1,007	-75.379%
2026-04-09	49.5100	49.9600	46.0900	46.0900	-7.151%	225	1,006	-76.763%
2026-04-08	49.0100	50.8500	48.7700	49.6400	-18.476%	823	783	-78.425%
2026-04-01	60.8900	60.8900	60.8900	60.8900	-23.553%	1	3	-82.411%
2026-03-30	80.2700	80.2700	79.6500	79.6500	+26.791%	2	2	-86.554%
2026-03-25	62.8200	62.8200	62.8200	62.8200	+15.776%	1	2	-82.951%
2026-03-17	54.2600	54.2600	54.2600	54.2600	+27.102%	1	1	-80.262%
2026-01-28	42.6900	42.6900	42.6900	42.6900	0.000%	1	1	-74.912%

.dark-mode .TVGL4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVGL4V{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P705SPY Dec 31 2026 705.00 Put (SPY261231P00705000)option OPRA

SPY20261231P705
SPY Dec 31 2026 705.00 Put (SPY261231P00705000)
option OPRA