Dark

SPY20261231P715
SPY Dec 31 2026 715.00 Put (SPY261231P00715000)
option OPRA

EOD

Sep 10, 2026

12.36+24.221%(+2.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.1300	12.3600	11.9600	12.3600	+24.221%	3	204	0.000%
2026-09-08	9.6800	9.9500	9.6800	9.9500	+6.303%	2	203	+24.221%
2026-09-04	9.2800	9.3600	9.2800	9.3600	+4.698%	52	152	+32.051%
2026-09-03	9.7500	9.7500	8.9400	8.9400	-13.790%	5	152	+38.255%
2026-09-02	10.3700	10.3700	10.3700	10.3700	-10.139%	6	149	+19.190%
2026-09-01	11.2700	11.5400	10.7000	11.5400	+11.068%	12	149	+7.106%
2026-08-31	10.5000	10.5000	10.3900	10.3900	+3.589%	4	143	+18.961%
2026-08-28	10.1900	10.1900	9.4100	10.0300	+1.007%	23	144	+23.230%
2026-08-27	9.9300	9.9300	9.9300	9.9300	-11.890%	5	168	+24.471%
2026-08-26	11.2700	11.2700	11.2700	11.2700	-4.085%	1	168	+9.672%
2026-08-25	11.7500	11.7500	11.7500	11.7500	-3.925%	5	167	+5.191%
2026-08-24	12.2300	12.2300	12.2300	12.2300	-3.320%	1	162	+1.063%
2026-08-20	12.0100	12.6500	11.9800	12.6500	+1.443%	5	162	-2.292%
2026-08-18	12.5200	12.5200	12.4700	12.4700	+9.868%	12	163	-0.882%
2026-08-17	11.3100	11.3500	11.3100	11.3500	+2.252%	6	163	+8.899%
2026-08-14	11.1000	11.1000	11.1000	11.1000	-0.359%	1	162	+11.351%
2026-08-13	11.1100	11.3100	11.1100	11.1400	-7.398%	9	163	+10.952%
2026-08-12	12.0300	12.0300	12.0300	12.0300	-3.451%	2	157	+2.743%
2026-08-11	12.4600	12.4600	12.4600	12.4600	+0.322%	1	156	-0.803%
2026-08-07	12.4200	12.4200	12.4200	12.4200	-1.741%	1	155	-0.483%
2026-08-05	12.6400	12.6400	12.6400	12.6400	-6.716%	20	155	-2.215%
2026-08-04	13.5500	13.5500	13.5500	13.5500	-10.265%	1	137	-8.782%
2026-08-03	15.1000	15.1000	15.1000	15.1000	-24.500%	4	136	-18.146%
2026-07-31	19.4300	20.0000	19.4300	20.0000	+0.553%	2	134	-38.200%
2026-07-30	21.0800	21.1900	19.8900	19.8900	-16.917%	4	134	-37.858%
2026-07-29	21.7900	23.9400	21.7900	23.9400	+20.544%	2	135	-48.371%
2026-07-28	20.8300	20.8300	19.7800	19.8600	-6.629%	4	134	-37.764%
2026-07-24	21.2200	21.6800	21.2200	21.2700	-5.634%	6	135	-41.890%
2026-07-23	21.8800	22.5400	21.8800	22.5400	+19.894%	2	136	-45.164%
2026-07-22	18.5000	18.8000	18.5000	18.8000	+1.567%	30	135	-34.255%
2026-07-21	18.7700	18.7800	18.5100	18.5100	-3.190%	30	149	-33.225%
2026-07-20	19.1200	19.1200	19.1200	19.1200	-12.694%	2	131	-35.356%
2026-07-17	21.9000	21.9000	21.9000	21.9000	+24.009%	1	131	-43.562%
2026-07-15	17.6600	17.6600	17.6600	17.6600	-3.917%	2	130	-30.011%
2026-07-14	18.3800	18.3800	18.3800	18.3800	-4.964%	4	133	-32.753%
2026-07-13	18.6200	19.3400	18.6200	19.3400	-9.287%	2	130	-36.091%
2026-07-02	19.2500	21.4900	19.2500	21.3200	+8.004%	6	130	-42.026%
2026-07-01	19.6800	19.7400	19.6800	19.7400	-3.283%	3	130	-37.386%
2026-06-30	20.9100	20.9100	20.1400	20.4100	-9.650%	10	129	-39.441%
2026-06-29	22.5900	22.5900	22.5900	22.5900	-7.456%	2	127	-45.286%
2026-06-26	24.4100	24.4100	24.4100	24.4100	-6.439%	1	127	-49.365%
2026-06-24	26.0900	26.0900	26.0900	26.0900	-1.436%	2	127	-52.626%
2026-06-23	26.1100	26.4700	26.1100	26.4700	+17.280%	3	129	-53.306%
2026-06-22	21.8700	22.5700	21.8700	22.5700	-6.620%	4	130	-45.237%
2026-06-17	22.6900	24.2100	22.6900	24.1700	+14.387%	7	124	-48.862%
2026-06-15	21.5600	21.5600	20.8200	21.1300	-17.235%	13	124	-41.505%
2026-06-12	27.5900	27.5900	25.1900	25.5300	-8.724%	17	124	-51.586%
2026-06-11	30.7400	30.7400	27.9700	27.9700	-2.169%	4	124	-55.810%
2026-06-10	28.5900	28.5900	28.5900	28.5900	+5.304%	1	123	-56.768%
2026-06-09	27.1500	27.1500	27.1500	27.1500	+7.824%	2	124	-54.475%
2026-06-08	25.6100	25.6100	25.1800	25.1800	-11.025%	5	124	-50.913%
2026-06-05	23.7500	28.3000	23.7500	28.3000	+29.460%	6	123	-56.325%
2026-06-04	22.3000	22.3000	21.8600	21.8600	+0.784%	4	119	-43.458%
2026-06-02	21.6900	21.6900	21.6900	21.6900	-1.633%	2	120	-43.015%
2026-06-01	21.9000	22.0500	21.9000	22.0500	+2.225%	25	120	-43.946%
2026-05-29	22.1800	22.1800	21.5600	21.5700	-4.810%	97	140	-42.698%
2026-05-28	23.7300	23.7300	22.6600	22.6600	-4.589%	37	156	-45.455%
2026-05-26	24.0600	24.0600	23.7100	23.7500	-5.642%	11	133	-47.958%
2026-05-22	25.0800	25.2500	25.0800	25.1700	-2.743%	16	131	-50.894%
2026-05-21	27.3700	27.4500	25.8800	25.8800	-9.510%	42	138	-52.241%
2026-05-20	28.6000	28.6000	28.6000	28.6000	-2.655%	1	138	-56.783%
2026-05-19	29.5900	29.5900	28.4500	29.3800	-0.373%	45	143	-57.931%
2026-05-18	29.3400	29.4900	29.3400	29.4900	+4.797%	2	143	-58.087%
2026-05-15	28.8500	28.8500	28.0400	28.1400	+2.290%	9	143	-56.077%
2026-05-14	27.5100	27.5100	27.5100	27.5100	-0.758%	2	133	-55.071%
2026-05-13	29.4100	29.4100	27.7200	27.7200	-5.133%	7	133	-55.411%
2026-05-12	29.7100	30.5900	29.2200	29.2200	+1.107%	34	133	-57.700%
2026-05-11	28.6400	29.1200	28.6400	28.9000	+0.347%	7	133	-57.232%
2026-05-08	29.3500	29.3500	28.8000	28.8000	-3.193%	9	125	-57.083%
2026-05-07	29.7500	29.7500	29.7500	29.7500	-0.535%	1	118	-58.454%
2026-05-06	31.1600	31.1600	29.9100	29.9100	-8.839%	29	118	-58.676%
2026-05-05	32.9700	32.9700	32.8100	32.8100	-4.344%	4	125	-62.329%
2026-05-04	33.9300	35.9200	33.5900	34.3000	+4.034%	66	124	-63.965%
2026-05-01	32.5900	32.9700	31.8400	32.9700	-2.657%	15	68	-62.511%
2026-04-30	35.8000	35.8000	33.8400	33.8700	-11.682%	14	68	-63.508%
2026-04-28	37.6500	38.3500	37.6500	38.3500	+5.939%	2	67	-67.771%
2026-04-27	36.3400	36.3400	36.2000	36.2000	-1.362%	9	68	-65.856%
2026-04-24	37.0000	37.0000	36.7000	36.7000	-1.556%	13	61	-66.322%
2026-04-23	37.1100	37.2800	37.1100	37.2800	-1.895%	2	60	-66.845%
2026-04-22	38.0000	38.0000	38.0000	38.0000	+0.689%	2	58	-67.474%
2026-04-20	38.0800	38.1400	37.7400	37.7400	+0.721%	8	56	-67.250%
2026-04-17	37.0900	38.0800	37.0900	37.4700	-9.841%	18	57	-67.014%
2026-04-16	41.5600	41.5600	41.5600	41.5600	-2.965%	1	44	-70.260%
2026-04-15	42.8300	42.8300	42.8300	42.8300	-19.659%	1	45	-71.142%
2026-04-13	53.3100	53.3100	53.3100	53.3100	+5.564%	1	44	-76.815%
2026-04-09	51.7800	51.7800	50.5000	50.5000	-36.286%	31	44	-75.525%
2026-03-31	79.2600	79.2600	79.2600	79.2600	+18.813%	1	29	-84.406%
2026-03-18	66.7100	66.7100	66.7100	66.7100	+4.381%	1	29	-81.472%
2026-03-13	63.9100	63.9100	63.9100	63.9100	+17.438%	1	28	-80.660%
2026-03-10	54.4200	54.4200	54.4200	54.4200	+5.608%	1	27	-77.288%
2026-02-26	51.5300	51.5300	51.5300	51.5300	+8.325%	1	28	-76.014%
2026-02-25	47.5700	47.5700	47.5700	47.5700	-7.774%	1	28	-74.017%
2026-02-24	51.5800	51.5800	51.5800	51.5800	+2.443%	1	28	-76.037%
2026-02-20	50.3500	50.3500	50.3500	50.3500	+1.697%	1	27	-75.452%
2026-02-03	49.5100	49.5100	49.5100	49.5100	+7.748%	1	26	-75.035%
2026-02-02	45.8600	45.9500	45.8600	45.9500	-8.173%	2	27	-73.101%
2026-01-29	50.0400	50.0400	50.0400	50.0400	+7.037%	1	26	-75.300%
2026-01-26	46.7500	46.7500	46.7500	46.7500	-8.780%	3	25	-73.561%
2026-01-21	52.9300	54.6500	51.2500	51.2500	-8.220%	8	25	-75.883%
2026-01-20	53.0600	55.8400	53.0600	55.8400	+12.694%	11	17	-77.865%
2026-01-14	50.3700	50.3700	49.5500	49.5500	+5.560%	4	6	-75.055%
2026-01-12	47.0000	47.0000	46.9400	46.9400	0.000%	2	2	-73.669%

.dark-mode .dTqls3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTqls3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P715SPY Dec 31 2026 715.00 Put (SPY261231P00715000)option OPRA

SPY20261231P715
SPY Dec 31 2026 715.00 Put (SPY261231P00715000)
option OPRA