Dark

SPY20261231P710
SPY Dec 31 2026 710.00 Put (SPY261231P00710000)
option OPRA

EOD

Sep 10, 2026

11.37+12.020%(+1.22)475

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.2300	11.6900	10.9000	11.3700	+12.020%	475	1,937	0.000%
2026-09-09	10.3400	10.3400	9.9000	10.1500	+8.672%	315	2,251	+12.020%
2026-09-08	9.0400	9.3400	9.0000	9.3400	+6.865%	12	2,074	+21.734%
2026-09-04	8.2600	8.7400	8.2600	8.7400	+4.048%	17	2,071	+30.092%
2026-09-03	8.9300	9.0800	8.4000	8.4000	-13.846%	193	2,071	+35.357%
2026-09-02	10.4400	10.4400	9.6500	9.7500	-9.639%	227	2,207	+16.615%
2026-09-01	10.4300	11.0400	9.8400	10.7900	+15.032%	519	2,204	+5.375%
2026-08-31	9.9000	10.0600	9.3600	9.3800	-1.677%	109	1,981	+21.215%
2026-08-28	9.3700	9.6600	9.3000	9.5400	-0.935%	29	1,924	+19.182%
2026-08-27	10.0900	10.0900	9.5200	9.6300	-6.596%	43	1,918	+18.069%
2026-08-26	10.7900	10.9000	10.2500	10.3100	-3.914%	671	1,944	+10.281%
2026-08-25	10.9700	10.9700	10.7300	10.7300	-4.622%	89	1,616	+5.965%
2026-08-24	11.3900	11.3900	11.1600	11.2500	+1.626%	4	1,594	+1.067%
2026-08-21	11.4500	11.4500	11.0700	11.0700	-8.133%	3	1,597	+2.710%
2026-08-20	11.9100	12.0500	11.9100	12.0500	+8.656%	3	1,595	-5.643%
2026-08-19	11.1000	11.1000	11.0900	11.0900	-4.970%	6	1,595	+2.525%
2026-08-18	11.8800	11.8800	11.6700	11.6700	+5.515%	11	1,595	-2.571%
2026-08-17	10.6300	11.0600	10.6300	11.0600	+5.133%	43	1,596	+2.803%
2026-08-14	10.4100	10.6000	10.4100	10.5200	-0.661%	21	1,565	+8.080%
2026-08-13	10.6500	10.7800	10.4300	10.5900	-4.509%	238	1,558	+7.365%
2026-08-12	11.3700	11.3700	11.0700	11.0900	-4.889%	11	1,437	+2.525%
2026-08-11	11.6500	11.6600	11.6500	11.6600	+1.040%	2	1,439	-2.487%
2026-08-10	11.2300	11.5400	11.2100	11.5400	-0.944%	29	1,440	-1.473%
2026-08-07	12.0600	12.0600	11.6500	11.6500	-4.742%	2	1,414	-2.403%
2026-08-06	12.2300	12.2300	12.2300	12.2300	+2.258%	1	1,412	-7.032%
2026-08-05	12.0000	12.0000	11.9600	11.9600	-1.564%	11	1,411	-4.933%
2026-08-04	12.7400	12.7400	12.0000	12.1500	-13.400%	62	1,462	-6.420%
2026-08-03	15.1400	15.1400	13.9900	14.0300	-13.127%	109	1,512	-18.959%
2026-07-31	16.9100	19.3400	16.1500	16.1500	-11.749%	67	1,471	-29.598%
2026-07-30	20.2700	20.4400	18.1500	18.3000	-4.935%	472	1,422	-37.869%
2026-07-29	19.1000	21.0600	19.1000	19.2500	+3.550%	297	1,604	-40.935%
2026-07-28	20.1400	20.1400	18.3800	18.5900	-7.189%	362	1,679	-38.838%
2026-07-27	20.3000	20.3600	19.4600	20.0300	-0.792%	360	1,534	-43.235%
2026-07-24	20.3500	20.4900	19.3400	20.1900	-5.962%	130	1,657	-43.685%
2026-07-23	20.6600	21.4700	20.6600	21.4700	+21.163%	57	1,649	-47.042%
2026-07-22	17.3300	17.7200	17.2900	17.7200	+0.625%	4	1,703	-35.835%
2026-07-21	17.6900	17.6900	17.5100	17.6100	-8.090%	5	1,783	-35.434%
2026-07-20	18.0700	19.1600	18.0700	19.1600	-4.391%	167	1,783	-40.658%
2026-07-17	20.2800	20.4000	19.2100	20.0400	+18.650%	283	1,660	-43.263%
2026-07-15	16.8400	16.8900	16.8400	16.8900	-3.596%	50	1,660	-32.682%
2026-07-14	17.7000	17.7000	17.5200	17.5200	-1.794%	3	1,611	-35.103%
2026-07-13	17.5700	17.8400	17.5700	17.8400	+6.699%	2	1,610	-36.267%
2026-07-10	17.2400	17.4700	16.7200	16.7200	-5.269%	19	1,610	-31.998%
2026-07-09	17.9000	17.9000	17.6500	17.6500	-8.312%	5	1,613	-35.581%
2026-07-08	19.7200	21.1000	19.2500	19.2500	+7.123%	114	1,623	-40.935%
2026-07-07	19.0800	19.0800	17.9600	17.9700	+1.012%	37	1,525	-36.728%
2026-07-06	18.4100	18.4100	17.7900	17.7900	-14.389%	7	1,503	-36.088%
2026-07-02	18.1700	20.7800	18.1700	20.7800	+9.139%	215	1,302	-45.284%
2026-07-01	18.6000	19.0400	18.6000	19.0400	+0.263%	11	1,302	-40.284%
2026-06-30	20.1600	20.1600	18.9500	18.9900	-10.085%	6	1,299	-40.126%
2026-06-29	21.5000	21.7000	21.0500	21.1200	-9.744%	10	1,298	-46.165%
2026-06-26	25.7500	26.0500	23.4000	23.4000	-3.783%	295	1,298	-51.410%
2026-06-25	22.3300	25.0500	22.3300	24.3200	+5.785%	330	1,366	-53.248%
2026-06-24	24.2700	25.0500	22.8600	22.9900	-6.583%	175	1,404	-50.544%
2026-06-23	25.1800	25.1800	23.2800	24.6100	+15.161%	87	1,387	-53.799%
2026-06-22	19.9500	21.5000	19.8500	21.3700	+3.637%	118	1,386	-46.795%
2026-06-18	20.6500	21.6400	20.6200	20.6200	-9.482%	181	1,270	-44.859%
2026-06-17	20.5400	23.7900	20.2800	22.7800	+11.014%	260	1,270	-50.088%
2026-06-16	19.7000	20.5300	19.5600	20.5200	+2.754%	174	1,270	-44.591%
2026-06-15	20.2400	20.6000	19.8600	19.9700	-16.999%	220	1,164	-43.065%
2026-06-12	26.2400	26.2400	23.6300	24.0600	-4.334%	550	1,164	-52.743%
2026-06-11	29.4300	29.4300	25.0000	25.1500	-14.076%	248	1,164	-54.791%
2026-06-10	26.9600	29.2700	26.9600	29.2700	+12.404%	127	1,134	-61.155%
2026-06-09	24.3500	29.2500	24.3500	26.0400	+6.156%	218	1,184	-56.336%
2026-06-08	24.3200	24.8000	24.0400	24.5300	-7.434%	289	1,181	-53.649%
2026-06-05	21.8600	26.5000	21.8600	26.5000	+28.391%	24	1,091	-57.094%
2026-06-04	20.6900	20.6900	20.6400	20.6400	-1.244%	2	1,092	-44.913%
2026-06-02	21.0800	21.0800	20.8000	20.9000	+1.951%	21	1,091	-45.598%
2026-05-29	20.8600	20.8600	20.5000	20.5000	-4.651%	3	1,083	-44.537%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-5.035%	1	1,082	-47.116%
2026-05-27	22.6400	22.6400	22.6400	22.6400	-1.351%	10	1,081	-49.779%
2026-05-26	22.7200	22.9500	22.6200	22.9500	-4.613%	14	1,071	-50.458%
2026-05-22	24.0500	24.2400	23.9200	24.0600	-2.866%	4	1,063	-52.743%
2026-05-21	26.6900	26.6900	24.7700	24.7700	-3.731%	100	1,062	-54.098%
2026-05-20	26.3400	26.3400	25.7300	25.7300	-8.434%	55	1,062	-55.810%
2026-05-19	27.7700	28.1000	27.6900	28.1000	-0.178%	151	1,103	-59.537%
2026-05-18	27.8000	28.1500	27.1300	28.1500	+1.150%	3	1,103	-59.609%
2026-05-15	27.3000	28.0000	26.7600	27.8300	+8.330%	136	1,103	-59.145%
2026-05-14	26.3100	26.4100	25.4800	25.6900	-3.057%	37	1,130	-55.742%
2026-05-13	28.0500	28.1000	26.4000	26.5000	-5.357%	45	1,100	-57.094%
2026-05-12	28.3700	29.5500	28.0000	28.0000	+2.377%	40	1,100	-59.393%
2026-05-11	27.2000	27.3500	27.2000	27.3500	-0.870%	21	1,100	-58.428%
2026-05-08	28.1800	28.1800	27.5900	27.5900	-5.254%	38	1,100	-58.789%
2026-05-07	28.4800	29.5000	28.0000	29.1200	+1.961%	63	1,098	-60.955%
2026-05-06	29.9000	29.9000	28.5600	28.5600	-7.990%	177	1,106	-60.189%
2026-05-05	31.5600	31.5600	31.0400	31.0400	-6.787%	56	1,018	-63.370%
2026-05-04	31.5000	33.7900	31.5000	33.3000	+2.873%	30	1,003	-65.856%
2026-05-01	31.2100	32.3700	30.6000	32.3700	+0.248%	43	990	-64.875%
2026-04-30	35.1200	35.1200	32.2900	32.2900	-9.577%	172	990	-64.788%
2026-04-29	35.8400	36.4500	35.1600	35.7100	+0.790%	131	896	-68.160%
2026-04-28	36.4000	36.5000	35.3800	35.4300	+2.666%	81	847	-67.909%
2026-04-27	35.1600	35.6300	34.5100	34.5100	-2.293%	15	833	-67.053%
2026-04-24	36.2000	36.4200	35.1200	35.3200	-4.515%	93	827	-67.809%
2026-04-23	36.2100	39.2800	35.7100	36.9900	+3.934%	48	744	-69.262%
2026-04-22	36.5500	36.6400	35.5900	35.5900	-8.977%	132	760	-68.053%
2026-04-21	36.1000	39.1000	35.9400	39.1000	+4.826%	20	730	-70.921%
2026-04-20	36.3200	37.7800	36.3200	37.3000	+4.746%	12	730	-69.517%
2026-04-17	36.8300	36.9800	35.0300	35.6100	-11.175%	54	723	-68.071%
2026-04-16	39.5100	40.0900	39.2000	40.0900	+0.982%	7	693	-71.639%
2026-04-15	40.7600	40.7900	39.7000	39.7000	-4.383%	6	687	-71.360%
2026-04-14	43.1300	43.1300	41.5000	41.5200	-13.662%	4	686	-72.616%
2026-04-10	48.0900	48.0900	48.0900	48.0900	-2.017%	8	683	-76.357%
2026-04-09	51.8600	51.8600	48.7200	49.0800	-5.742%	95	675	-76.834%
2026-04-08	51.1000	52.0700	50.9200	52.0700	-22.802%	141	580	-78.164%
2026-04-07	67.2100	67.4500	67.2100	67.4500	+2.804%	2	440	-83.143%
2026-04-01	65.6100	65.6100	65.6100	65.6100	-6.989%	4	439	-82.670%
2026-03-26	69.0800	70.5400	69.0800	70.5400	+8.074%	10	435	-83.881%
2026-03-23	65.0600	65.7600	65.0600	65.2700	-4.826%	24	430	-82.580%
2026-03-20	66.5900	69.9000	66.3300	68.5800	+19.769%	70	436	-83.421%
2026-03-17	57.2600	57.2600	57.2600	57.2600	+4.109%	1	471	-80.143%
2026-03-05	52.2200	55.0000	52.2100	55.0000	-1.522%	3	471	-79.327%
2026-03-03	55.9100	55.9100	55.8500	55.8500	+10.616%	2	469	-79.642%
2026-03-02	50.4900	50.4900	50.4900	50.4900	+4.903%	1	470	-77.481%
2026-02-26	48.1300	48.1300	48.1300	48.1300	-2.195%	1	470	-76.376%
2026-02-24	50.1000	50.1000	49.2100	49.2100	-3.962%	3	469	-76.895%
2026-02-23	51.2600	51.3500	50.5100	51.2400	+6.661%	6	470	-77.810%
2026-02-20	47.7000	48.0400	47.7000	48.0400	-1.959%	10	468	-76.332%
2026-02-18	49.0000	49.0000	49.0000	49.0000	-6.399%	1	467	-76.796%
2026-02-17	52.3500	52.3500	52.3500	52.3500	+4.700%	1	467	-78.281%
2026-02-12	50.0100	50.0100	50.0000	50.0000	+5.197%	2	466	-77.260%
2026-02-11	45.4300	47.5300	45.4300	47.5300	+3.891%	2	465	-76.078%
2026-02-10	44.9000	45.8500	44.7000	45.7500	+2.971%	50	464	-75.148%
2026-02-09	46.4000	46.4000	44.4100	44.4300	-6.463%	4	414	-74.409%
2026-02-06	49.0900	49.0900	47.5000	47.5000	-8.248%	2	413	-76.063%
2026-02-05	55.0500	55.0500	51.6700	51.7700	+3.581%	4	413	-78.037%
2026-02-04	49.9800	49.9800	49.9800	49.9800	+0.909%	1	409	-77.251%
2026-02-03	48.5000	49.5300	48.5000	49.5300	+12.313%	2	408	-77.044%
2026-02-02	43.8500	44.1100	43.8000	44.1000	-8.316%	30	407	-74.218%
2026-01-30	47.2500	48.1000	46.9000	48.1000	+9.219%	40	378	-76.362%
2026-01-27	44.0400	44.0400	44.0400	44.0400	-12.947%	1	355	-74.183%
2026-01-20	50.7200	50.7200	50.5900	50.5900	+11.604%	2	355	-77.525%
2026-01-16	45.3300	45.3300	45.3300	45.3300	+0.510%	2	353	-74.917%
2026-01-15	44.3600	45.1000	44.3600	45.1000	-6.895%	2	353	-74.789%
2026-01-14	48.4400	48.4400	48.4400	48.4400	+7.980%	1	353	-76.528%
2026-01-13	44.8600	44.8600	44.8600	44.8600	+0.380%	1	352	-74.654%
2026-01-09	46.3500	46.3500	44.6900	44.6900	-4.386%	341	352	-74.558%
2026-01-08	47.4200	47.4200	46.7400	46.7400	+1.697%	341	351	-75.674%
2026-01-07	45.9600	45.9600	45.9600	45.9600	-2.730%	1	11	-75.261%
2026-01-05	47.2500	47.2500	47.2500	47.2500	0.000%	10	10	-75.937%

.dark-mode .c52YH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c52YH6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P710SPY Dec 31 2026 710.00 Put (SPY261231P00710000)option OPRA

SPY20261231P710
SPY Dec 31 2026 710.00 Put (SPY261231P00710000)
option OPRA