Dark

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

EOD

Sep 10, 2026

13.25+13.832%(+1.61)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.0000	13.2500	12.6000	13.2500	+13.832%	65	3,053	0.000%
2026-09-09	11.3700	11.6800	11.3100	11.6400	+8.582%	167	3,055	+13.832%
2026-09-08	10.5500	10.7200	10.5500	10.7200	+6.986%	2	3,005	+23.601%
2026-09-04	9.7000	10.0200	9.6800	10.0200	+4.812%	355	2,726	+32.236%
2026-09-03	10.2300	10.2300	9.4500	9.5600	-13.091%	736	2,726	+38.598%
2026-09-02	11.7200	11.7200	11.0000	11.0000	-11.003%	574	2,118	+20.455%
2026-09-01	12.1300	12.6500	11.5800	12.3600	+10.456%	474	2,269	+7.201%
2026-08-31	11.4900	11.4900	11.1000	11.1900	+2.661%	68	2,323	+18.409%
2026-08-28	10.5200	11.0900	10.1800	10.9000	-0.457%	777	2,314	+21.560%
2026-08-27	11.5800	11.5800	10.6300	10.9500	-8.060%	77	1,573	+21.005%
2026-08-26	12.2800	12.4300	11.9100	11.9100	-3.641%	66	1,514	+11.251%
2026-08-25	12.3400	12.4400	12.2600	12.3600	-4.037%	19	1,523	+7.201%
2026-08-24	13.1100	13.1100	12.6800	12.8800	+0.861%	24	1,528	+2.873%
2026-08-21	12.7200	12.7700	12.5600	12.7700	-1.008%	7	1,525	+3.759%
2026-08-20	12.8500	13.0100	12.8500	12.9000	+5.306%	3	1,520	+2.713%
2026-08-19	12.7700	12.7700	12.2500	12.2500	-7.407%	7	1,519	+8.163%
2026-08-18	13.2300	13.2300	13.2300	13.2300	+7.299%	3	1,520	+0.151%
2026-08-17	12.0000	12.3400	12.0000	12.3300	+3.266%	38	1,517	+7.461%
2026-08-14	11.6600	11.9800	11.6600	11.9400	+0.421%	42	1,510	+10.972%
2026-08-13	11.9000	12.1300	11.8900	11.8900	-4.728%	21	1,486	+11.438%
2026-08-12	12.7800	12.8500	12.4500	12.4800	-5.811%	43	1,479	+6.170%
2026-08-11	12.9200	13.4400	12.9200	13.2500	+1.533%	7	1,459	0.000%
2026-08-10	12.7800	13.0500	12.7000	13.0500	+0.385%	28	1,457	+1.533%
2026-08-07	13.4300	13.5500	13.0000	13.0000	-3.346%	17	1,474	+1.923%
2026-08-06	13.8000	13.8000	13.4500	13.4500	-0.665%	3	1,484	-1.487%
2026-08-05	13.4600	13.5400	13.3300	13.5400	-1.168%	69	1,505	-2.142%
2026-08-04	14.9700	14.9700	13.7000	13.7000	-13.126%	67	1,533	-3.285%
2026-08-03	17.4400	17.4500	15.7700	15.7700	-13.065%	692	1,522	-15.980%
2026-07-31	19.0800	19.8000	18.0000	18.1400	-8.798%	450	1,029	-26.957%
2026-07-30	22.6400	23.0000	19.8900	19.8900	-10.244%	266	837	-33.384%
2026-07-29	21.5600	23.8200	20.4400	22.1600	+5.073%	15	623	-40.208%
2026-07-28	20.9600	21.1900	20.9600	21.0900	-7.297%	4	612	-37.174%
2026-07-27	20.2100	22.8100	20.0000	22.7500	-0.088%	212	610	-41.758%
2026-07-24	21.2600	22.9000	20.9900	22.7700	-5.125%	226	731	-41.809%
2026-07-23	23.0100	24.5400	22.2100	24.0000	+19.462%	26	547	-44.792%
2026-07-22	19.6200	20.0900	19.6200	20.0900	+2.291%	3	535	-34.047%
2026-07-21	19.6400	19.6400	19.6400	19.6400	-10.565%	1	536	-32.536%
2026-07-20	20.2300	21.9600	20.2300	21.9600	-0.182%	9	536	-39.663%
2026-07-17	23.2100	23.2100	21.3000	22.0000	+12.360%	7	538	-39.773%
2026-07-16	19.0100	19.5800	18.5300	19.5800	+4.762%	21	542	-32.329%
2026-07-15	18.6700	18.6900	18.6700	18.6900	-3.411%	5	521	-29.106%
2026-07-14	19.4000	19.5100	19.3500	19.3500	-4.680%	7	521	-31.525%
2026-07-13	19.5100	20.4900	19.5100	20.3000	+6.562%	3	517	-34.729%
2026-07-10	19.3100	19.8400	19.0500	19.0500	-3.739%	7	514	-30.446%
2026-07-09	19.9500	19.9500	19.7900	19.7900	-7.696%	221	692	-33.047%
2026-07-08	22.0000	23.2400	21.4400	21.4400	+3.625%	32	508	-38.200%
2026-07-07	20.6000	21.2000	20.1100	20.6900	+4.759%	10	488	-35.959%
2026-07-06	20.3600	20.4000	19.7500	19.7500	-14.130%	24	483	-32.911%
2026-07-02	20.4600	23.0000	20.4600	23.0000	+6.630%	15	485	-42.391%
2026-06-30	21.7400	21.8200	21.5300	21.5700	-9.749%	29	485	-38.572%
2026-06-29	23.9000	23.9000	23.9000	23.9000	-12.132%	1	462	-44.561%
2026-06-26	27.1000	27.2000	27.1000	27.2000	+4.135%	2	462	-51.287%
2026-06-25	27.3700	27.7700	26.1000	26.1200	-6.714%	4	462	-49.273%
2026-06-24	26.4000	28.0000	26.4000	28.0000	+4.478%	4	464	-52.679%
2026-06-23	27.8000	27.8000	26.8000	26.8000	+12.842%	3	464	-50.560%
2026-06-22	22.1600	23.7500	22.0500	23.7500	+1.409%	10	465	-44.211%
2026-06-18	22.8000	23.4200	22.8000	23.4200	-10.883%	2	461	-43.424%
2026-06-17	22.8500	26.2800	22.8500	26.2800	+16.078%	4	461	-49.581%
2026-06-16	22.5200	22.6400	22.5200	22.6400	+1.799%	5	461	-41.475%
2026-06-15	22.6300	22.7000	22.2300	22.2400	-15.949%	14	467	-40.423%
2026-06-12	26.7700	26.7700	26.3500	26.4600	-8.633%	16	467	-49.924%
2026-06-11	32.4700	32.4700	28.9600	28.9600	-7.090%	67	467	-54.247%
2026-06-10	29.9800	32.1400	29.4500	31.1700	+3.900%	18	463	-57.491%
2026-06-09	28.8700	34.2000	28.4500	30.0000	+10.132%	125	451	-55.833%
2026-06-08	26.6000	27.2400	26.5100	27.2400	-4.253%	16	478	-51.358%
2026-06-05	25.0000	29.3100	25.0000	28.4500	+24.726%	59	487	-53.427%
2026-06-04	23.4200	23.4200	22.8100	22.8100	-4.481%	3	488	-41.911%
2026-06-03	23.1200	24.0400	23.1200	23.8800	+4.783%	46	487	-44.514%
2026-06-02	22.8800	22.8800	22.7300	22.7900	+1.109%	5	463	-41.860%
2026-06-01	22.5400	22.5400	22.5400	22.5400	-0.486%	1	461	-41.216%
2026-05-29	23.1800	23.1800	22.6500	22.6500	-4.832%	107	461	-41.501%
2026-05-28	24.8500	24.8500	23.7100	23.8000	-6.336%	83	428	-44.328%
2026-05-27	25.2900	25.4100	25.0100	25.4100	-0.509%	7	376	-47.855%
2026-05-26	25.0400	25.8100	25.0400	25.5400	-1.504%	9	380	-48.121%
2026-05-22	26.3700	26.5200	25.9300	25.9300	-9.145%	21	377	-48.901%
2026-05-21	28.5400	28.5400	28.5400	28.5400	+0.741%	3	382	-53.574%
2026-05-20	28.7600	28.7600	28.3300	28.3300	-4.773%	2	382	-53.230%
2026-05-19	30.5500	30.7700	29.7500	29.7500	+1.087%	3	386	-55.462%
2026-05-18	29.0000	29.8500	29.0000	29.4300	+0.102%	23	386	-54.978%
2026-05-15	29.9400	29.9400	29.3900	29.4000	+6.870%	19	386	-54.932%
2026-05-14	28.9200	28.9200	27.5100	27.5100	-5.236%	31	361	-51.836%
2026-05-13	30.6200	30.6200	29.0200	29.0300	-4.160%	53	392	-54.358%
2026-05-12	31.1400	32.0600	30.2900	30.2900	-0.296%	26	392	-56.256%
2026-05-08	30.8200	30.8200	30.3800	30.3800	-4.315%	6	392	-56.386%
2026-05-07	31.1300	32.6100	30.9500	31.7500	+1.795%	31	391	-58.268%
2026-05-06	32.6400	32.8500	31.1900	31.1900	-9.647%	58	398	-57.518%
2026-05-05	34.5200	34.5200	34.0900	34.5200	-3.978%	28	378	-61.616%
2026-05-04	35.5000	37.4700	34.4600	35.9500	+2.451%	53	369	-63.143%
2026-05-01	34.2500	35.0900	33.4500	35.0900	-1.846%	66	308	-62.240%
2026-04-30	38.5300	39.0400	35.5400	35.7500	-9.033%	21	308	-62.937%
2026-04-29	39.0800	40.2000	38.6000	39.3000	+0.718%	8	294	-66.285%
2026-04-28	39.5300	39.9300	39.0200	39.0200	+2.955%	16	292	-66.043%
2026-04-27	39.0700	39.0700	37.9000	37.9000	-2.067%	17	301	-65.040%
2026-04-24	40.2200	40.2200	38.2200	38.7000	-5.263%	13	296	-65.762%
2026-04-23	39.7900	42.8000	39.0400	40.8500	+3.523%	21	289	-67.564%
2026-04-22	39.9800	40.3000	39.4600	39.4600	-7.153%	9	284	-66.422%
2026-04-21	39.6600	42.5000	39.5600	42.5000	+4.423%	15	278	-68.824%
2026-04-20	39.8400	40.9200	39.7900	40.7000	+2.133%	17	278	-67.445%
2026-04-17	39.9100	39.9100	38.4500	39.8500	-8.664%	14	269	-66.750%
2026-04-16	44.5500	44.5500	43.6300	43.6300	+0.484%	11	263	-69.631%
2026-04-15	44.9900	44.9900	43.4200	43.4200	-5.341%	12	262	-69.484%
2026-04-14	46.8000	46.8000	45.8400	45.8700	-11.975%	5	251	-71.114%
2026-04-13	52.1100	52.1100	52.1100	52.1100	-3.945%	20	248	-74.573%
2026-04-10	54.2500	54.2500	54.2500	54.2500	-20.490%	1	228	-75.576%
2026-04-01	73.8700	73.8700	68.2300	68.2300	-13.916%	3	228	-80.580%
2026-03-31	85.0000	85.0000	79.2600	79.2600	-9.932%	59	228	-83.283%
2026-03-30	86.1000	88.0000	86.1000	88.0000	-0.677%	3	170	-84.943%
2026-03-27	88.6000	88.6000	88.6000	88.6000	+23.657%	5	171	-85.045%
2026-03-25	70.0700	71.6500	70.0700	71.6500	-2.010%	4	166	-81.507%
2026-03-24	72.8600	73.1200	72.8600	73.1200	+3.967%	3	167	-81.879%
2026-03-23	69.5600	70.3300	69.3000	70.3300	-6.101%	40	166	-81.160%
2026-03-20	74.9000	74.9000	74.9000	74.9000	+32.309%	5	165	-82.310%
2026-03-10	56.6100	56.6100	56.6100	56.6100	-12.814%	30	165	-76.594%
2026-03-09	69.3100	69.3100	64.9300	64.9300	+2.252%	2	135	-79.593%
2026-03-06	63.5000	63.5000	63.5000	63.5000	+9.995%	10	140	-79.134%
2026-03-05	57.7300	57.7300	57.7300	57.7300	+7.585%	1	140	-77.048%
2026-03-04	56.5700	56.5700	53.6600	53.6600	-0.074%	12	140	-75.307%
2026-03-02	58.7800	58.7800	53.7000	53.7000	+7.357%	2	131	-75.326%
2026-02-25	50.0200	50.0200	50.0200	50.0200	-6.575%	3	127	-73.511%
2026-02-20	52.2100	53.5400	52.2100	53.5400	-6.562%	2	127	-75.252%
2026-02-13	57.3000	57.3000	57.3000	57.3000	+4.715%	2	127	-76.876%
2026-02-12	54.6400	55.3500	54.5500	54.7200	+6.812%	8	127	-75.786%
2026-02-11	48.0000	52.0400	48.0000	51.2300	+4.615%	22	123	-74.136%
2026-02-10	48.9700	48.9700	48.9700	48.9700	+0.699%	1	111	-72.943%
2026-02-09	48.6800	48.7000	48.6000	48.6300	-9.289%	9	110	-72.753%
2026-02-06	53.6100	53.6100	53.6100	53.6100	-5.232%	10	105	-75.284%
2026-02-05	56.5800	56.5800	56.5700	56.5700	+4.993%	2	95	-76.578%
2026-02-04	53.8900	53.8900	53.8800	53.8800	+4.540%	2	93	-75.408%
2026-02-03	50.5100	51.6600	50.4600	51.5400	+5.399%	13	92	-74.292%
2026-02-02	51.1100	51.1100	48.9000	48.9000	+1.494%	31	84	-72.904%
2026-01-27	48.1800	48.1800	48.1800	48.1800	-2.882%	1	54	-72.499%
2026-01-26	49.6100	49.6100	49.6100	49.6100	+1.266%	1	54	-73.292%
2026-01-15	48.9900	48.9900	48.9900	48.9900	+0.534%	1	53	-72.954%
2026-01-12	48.8500	48.8500	48.7300	48.7300	+0.082%	3	53	-72.809%
2026-01-09	49.0300	49.0300	48.4900	48.6900	-5.640%	3	51	-72.787%
2026-01-08	51.6000	51.6000	51.6000	51.6000	+1.395%	1	48	-74.322%
2026-01-06	50.8900	50.8900	50.8900	50.8900	-8.471%	1	47	-73.963%
2026-01-02	55.6000	55.6000	55.6000	55.6000	+7.815%	1	47	-76.169%
2025-12-30	51.8500	51.8800	51.5700	51.5700	-0.425%	47	47	-74.307%
2025-12-29	51.7900	51.7900	51.7900	51.7900	0.000%	1	1	-74.416%

.dark-mode .XS9V1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XS9V1t{ 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