Dark

SPY20261231P720
SPY Dec 31 2026 720.00 Put (SPY261231P00720000)
option OPRA

EOD

Jul 27, 2026

22.75-0.088%(-0.02)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.2100	22.8100	20.0000	22.7500	-0.088%	212	610	0.000%
2026-07-24	21.2600	22.9000	20.9900	22.7700	-5.125%	226	731	-0.088%
2026-07-23	23.0100	24.5400	22.2100	24.0000	+19.462%	26	547	-5.208%
2026-07-22	19.6200	20.0900	19.6200	20.0900	+2.291%	3	535	+13.240%
2026-07-21	19.6400	19.6400	19.6400	19.6400	-10.565%	1	536	+15.835%
2026-07-20	20.2300	21.9600	20.2300	21.9600	-0.182%	9	536	+3.597%
2026-07-17	23.2100	23.2100	21.3000	22.0000	+12.360%	7	538	+3.409%
2026-07-16	19.0100	19.5800	18.5300	19.5800	+4.762%	21	542	+16.190%
2026-07-15	18.6700	18.6900	18.6700	18.6900	-3.411%	5	521	+21.723%
2026-07-14	19.4000	19.5100	19.3500	19.3500	-4.680%	7	521	+17.571%
2026-07-13	19.5100	20.4900	19.5100	20.3000	+6.562%	3	517	+12.069%
2026-07-10	19.3100	19.8400	19.0500	19.0500	-3.739%	7	514	+19.423%
2026-07-09	19.9500	19.9500	19.7900	19.7900	-7.696%	221	692	+14.957%
2026-07-08	22.0000	23.2400	21.4400	21.4400	+3.625%	32	508	+6.110%
2026-07-07	20.6000	21.2000	20.1100	20.6900	+4.759%	10	488	+9.957%
2026-07-06	20.3600	20.4000	19.7500	19.7500	-14.130%	24	483	+15.190%
2026-07-02	20.4600	23.0000	20.4600	23.0000	+6.630%	15	485	-1.087%
2026-06-30	21.7400	21.8200	21.5300	21.5700	-9.749%	29	485	+5.471%
2026-06-29	23.9000	23.9000	23.9000	23.9000	-12.132%	1	462	-4.812%
2026-06-26	27.1000	27.2000	27.1000	27.2000	+4.135%	2	462	-16.360%
2026-06-25	27.3700	27.7700	26.1000	26.1200	-6.714%	4	462	-12.902%
2026-06-24	26.4000	28.0000	26.4000	28.0000	+4.478%	4	464	-18.750%
2026-06-23	27.8000	27.8000	26.8000	26.8000	+12.842%	3	464	-15.112%
2026-06-22	22.1600	23.7500	22.0500	23.7500	+1.409%	10	465	-4.211%
2026-06-18	22.8000	23.4200	22.8000	23.4200	-10.883%	2	461	-2.861%
2026-06-17	22.8500	26.2800	22.8500	26.2800	+16.078%	4	461	-13.432%
2026-06-16	22.5200	22.6400	22.5200	22.6400	+1.799%	5	461	+0.486%
2026-06-15	22.6300	22.7000	22.2300	22.2400	-15.949%	14	467	+2.293%
2026-06-12	26.7700	26.7700	26.3500	26.4600	-8.633%	16	467	-14.021%
2026-06-11	32.4700	32.4700	28.9600	28.9600	-7.090%	67	467	-21.443%
2026-06-10	29.9800	32.1400	29.4500	31.1700	+3.900%	18	463	-27.013%
2026-06-09	28.8700	34.2000	28.4500	30.0000	+10.132%	125	451	-24.167%
2026-06-08	26.6000	27.2400	26.5100	27.2400	-4.253%	16	478	-16.483%
2026-06-05	25.0000	29.3100	25.0000	28.4500	+24.726%	59	487	-20.035%
2026-06-04	23.4200	23.4200	22.8100	22.8100	-4.481%	3	488	-0.263%
2026-06-03	23.1200	24.0400	23.1200	23.8800	+4.783%	46	487	-4.732%
2026-06-02	22.8800	22.8800	22.7300	22.7900	+1.109%	5	463	-0.176%
2026-06-01	22.5400	22.5400	22.5400	22.5400	-0.486%	1	461	+0.932%
2026-05-29	23.1800	23.1800	22.6500	22.6500	-4.832%	107	461	+0.442%
2026-05-28	24.8500	24.8500	23.7100	23.8000	-6.336%	83	428	-4.412%
2026-05-27	25.2900	25.4100	25.0100	25.4100	-0.509%	7	376	-10.468%
2026-05-26	25.0400	25.8100	25.0400	25.5400	-1.504%	9	380	-10.924%
2026-05-22	26.3700	26.5200	25.9300	25.9300	-9.145%	21	377	-12.264%
2026-05-21	28.5400	28.5400	28.5400	28.5400	+0.741%	3	382	-20.287%
2026-05-20	28.7600	28.7600	28.3300	28.3300	-4.773%	2	382	-19.696%
2026-05-19	30.5500	30.7700	29.7500	29.7500	+1.087%	3	386	-23.529%
2026-05-18	29.0000	29.8500	29.0000	29.4300	+0.102%	23	386	-22.698%
2026-05-15	29.9400	29.9400	29.3900	29.4000	+6.870%	19	386	-22.619%
2026-05-14	28.9200	28.9200	27.5100	27.5100	-5.236%	31	361	-17.303%
2026-05-13	30.6200	30.6200	29.0200	29.0300	-4.160%	53	392	-21.633%
2026-05-12	31.1400	32.0600	30.2900	30.2900	-0.296%	26	392	-24.893%
2026-05-08	30.8200	30.8200	30.3800	30.3800	-4.315%	6	392	-25.115%
2026-05-07	31.1300	32.6100	30.9500	31.7500	+1.795%	31	391	-28.346%
2026-05-06	32.6400	32.8500	31.1900	31.1900	-9.647%	58	398	-27.060%
2026-05-05	34.5200	34.5200	34.0900	34.5200	-3.978%	28	378	-34.096%
2026-05-04	35.5000	37.4700	34.4600	35.9500	+2.451%	53	369	-36.718%
2026-05-01	34.2500	35.0900	33.4500	35.0900	-1.846%	66	308	-35.167%
2026-04-30	38.5300	39.0400	35.5400	35.7500	-9.033%	21	308	-36.364%
2026-04-29	39.0800	40.2000	38.6000	39.3000	+0.718%	8	294	-42.112%
2026-04-28	39.5300	39.9300	39.0200	39.0200	+2.955%	16	292	-41.697%
2026-04-27	39.0700	39.0700	37.9000	37.9000	-2.067%	17	301	-39.974%
2026-04-24	40.2200	40.2200	38.2200	38.7000	-5.263%	13	296	-41.214%
2026-04-23	39.7900	42.8000	39.0400	40.8500	+3.523%	21	289	-44.308%
2026-04-22	39.9800	40.3000	39.4600	39.4600	-7.153%	9	284	-42.347%
2026-04-21	39.6600	42.5000	39.5600	42.5000	+4.423%	15	278	-46.471%
2026-04-20	39.8400	40.9200	39.7900	40.7000	+2.133%	17	278	-44.103%
2026-04-17	39.9100	39.9100	38.4500	39.8500	-8.664%	14	269	-42.911%
2026-04-16	44.5500	44.5500	43.6300	43.6300	+0.484%	11	263	-47.857%
2026-04-15	44.9900	44.9900	43.4200	43.4200	-5.341%	12	262	-47.605%
2026-04-14	46.8000	46.8000	45.8400	45.8700	-11.975%	5	251	-50.403%
2026-04-13	52.1100	52.1100	52.1100	52.1100	-3.945%	20	248	-56.342%
2026-04-10	54.2500	54.2500	54.2500	54.2500	-20.490%	1	228	-58.065%
2026-04-01	73.8700	73.8700	68.2300	68.2300	-13.916%	3	228	-66.657%
2026-03-31	85.0000	85.0000	79.2600	79.2600	-9.932%	59	228	-71.297%
2026-03-30	86.1000	88.0000	86.1000	88.0000	-0.677%	3	170	-74.148%
2026-03-27	88.6000	88.6000	88.6000	88.6000	+23.657%	5	171	-74.323%
2026-03-25	70.0700	71.6500	70.0700	71.6500	-2.010%	4	166	-68.248%
2026-03-24	72.8600	73.1200	72.8600	73.1200	+3.967%	3	167	-68.887%
2026-03-23	69.5600	70.3300	69.3000	70.3300	-6.101%	40	166	-67.652%
2026-03-20	74.9000	74.9000	74.9000	74.9000	+32.309%	5	165	-69.626%
2026-03-10	56.6100	56.6100	56.6100	56.6100	-12.814%	30	165	-59.813%
2026-03-09	69.3100	69.3100	64.9300	64.9300	+2.252%	2	135	-64.962%
2026-03-06	63.5000	63.5000	63.5000	63.5000	+9.995%	10	140	-64.173%
2026-03-05	57.7300	57.7300	57.7300	57.7300	+7.585%	1	140	-60.592%
2026-03-04	56.5700	56.5700	53.6600	53.6600	-0.074%	12	140	-57.603%
2026-03-02	58.7800	58.7800	53.7000	53.7000	+7.357%	2	131	-57.635%
2026-02-25	50.0200	50.0200	50.0200	50.0200	-6.575%	3	127	-54.518%
2026-02-20	52.2100	53.5400	52.2100	53.5400	-6.562%	2	127	-57.508%
2026-02-13	57.3000	57.3000	57.3000	57.3000	+4.715%	2	127	-60.297%
2026-02-12	54.6400	55.3500	54.5500	54.7200	+6.812%	8	127	-58.425%
2026-02-11	48.0000	52.0400	48.0000	51.2300	+4.615%	22	123	-55.592%
2026-02-10	48.9700	48.9700	48.9700	48.9700	+0.699%	1	111	-53.543%
2026-02-09	48.6800	48.7000	48.6000	48.6300	-9.289%	9	110	-53.218%
2026-02-06	53.6100	53.6100	53.6100	53.6100	-5.232%	10	105	-57.564%
2026-02-05	56.5800	56.5800	56.5700	56.5700	+4.993%	2	95	-59.784%
2026-02-04	53.8900	53.8900	53.8800	53.8800	+4.540%	2	93	-57.777%
2026-02-03	50.5100	51.6600	50.4600	51.5400	+5.399%	13	92	-55.860%
2026-02-02	51.1100	51.1100	48.9000	48.9000	+1.494%	31	84	-53.476%
2026-01-27	48.1800	48.1800	48.1800	48.1800	-2.882%	1	54	-52.781%
2026-01-26	49.6100	49.6100	49.6100	49.6100	+1.266%	1	54	-54.142%
2026-01-15	48.9900	48.9900	48.9900	48.9900	+0.534%	1	53	-53.562%
2026-01-12	48.8500	48.8500	48.7300	48.7300	+0.082%	3	53	-53.314%
2026-01-09	49.0300	49.0300	48.4900	48.6900	-5.640%	3	51	-53.276%
2026-01-08	51.6000	51.6000	51.6000	51.6000	+1.395%	1	48	-55.911%
2026-01-06	50.8900	50.8900	50.8900	50.8900	-8.471%	1	47	-55.296%
2026-01-02	55.6000	55.6000	55.6000	55.6000	+7.815%	1	47	-59.083%
2025-12-30	51.8500	51.8800	51.5700	51.5700	-0.425%	47	47	-55.885%
2025-12-29	51.7900	51.7900	51.7900	51.7900	0.000%	1	1	-56.073%

.dark-mode .QlnMmW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlnMmW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P720SPY Dec 31 2026 720.00 Put (SPY261231P00720000)option OPRA

SPY20261231P720
SPY Dec 31 2026 720.00 Put (SPY261231P00720000)
option OPRA