Dark

SPY20261231P725
SPY Dec 31 2026 725.00 Put (SPY261231P00725000)
option OPRA

EOD

Sep 10, 2026

13.59+9.774%(+1.21)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.8800	14.3700	13.5900	13.5900	+9.774%	11	1,122	0.000%
2026-09-09	12.0800	12.4100	12.0200	12.3800	+7.093%	213	1,124	+9.774%
2026-09-08	11.0600	11.5600	11.0600	11.5600	+11.368%	12	1,125	+17.561%
2026-09-04	10.2200	10.4000	10.1800	10.3800	+1.268%	302	813	+30.925%
2026-09-03	10.9700	10.9900	10.2500	10.2500	-14.154%	14	813	+32.585%
2026-09-02	11.9500	12.0500	11.9400	11.9400	-11.556%	84	805	+13.819%
2026-09-01	12.8100	13.5000	12.0400	13.5000	+12.688%	443	783	+0.667%
2026-08-31	12.1200	12.1200	11.9800	11.9800	+2.833%	2	690	+13.439%
2026-08-28	10.7900	11.7600	10.7900	11.6500	-1.688%	11	690	+16.652%
2026-08-27	11.8500	11.8500	11.8500	11.8500	-7.059%	4	688	+14.684%
2026-08-26	13.1500	13.1600	12.7500	12.7500	-3.919%	6	692	+6.588%
2026-08-25	13.4700	13.4700	13.2700	13.2700	-3.701%	2	691	+2.411%
2026-08-24	13.8100	13.8400	13.5800	13.7800	+1.923%	10	690	-1.379%
2026-08-21	13.8500	13.8500	13.3600	13.5200	-1.601%	9	685	+0.518%
2026-08-20	13.8000	14.0600	13.7400	13.7400	+2.767%	5	683	-1.092%
2026-08-19	13.0600	13.3700	13.0600	13.3700	-4.636%	32	682	+1.645%
2026-08-18	14.0900	14.0900	14.0200	14.0200	+5.493%	6	655	-3.067%
2026-08-17	12.7000	13.3300	12.7000	13.2900	+3.991%	42	655	+2.257%
2026-08-14	12.4500	12.8300	12.4500	12.7800	+1.108%	5	621	+6.338%
2026-08-13	12.8300	12.8300	12.4700	12.6400	-4.676%	211	617	+7.516%
2026-08-12	13.5000	13.5000	13.2600	13.2600	-6.817%	5	497	+2.489%
2026-08-11	13.6600	14.2300	13.6600	14.2300	+6.194%	8	493	-4.498%
2026-08-10	13.5100	13.5100	13.4000	13.4000	-3.458%	2	493	+1.418%
2026-08-07	14.3200	14.3200	13.8800	13.8800	-5.578%	209	493	-2.089%
2026-08-06	14.4500	14.7000	14.4500	14.7000	+2.368%	13	312	-7.551%
2026-08-05	14.1000	14.4600	14.1000	14.3600	-0.897%	7	314	-5.362%
2026-08-04	16.0300	16.0300	14.3700	14.4900	-14.765%	31	316	-6.211%
2026-08-03	17.9800	17.9800	17.0000	17.0000	-12.054%	42	310	-20.059%
2026-07-31	22.4200	22.4200	19.3300	19.3300	-15.957%	4	315	-29.695%
2026-07-30	24.3600	24.3600	23.0000	23.0000	-16.424%	5	314	-40.913%
2026-07-29	23.6700	27.5200	23.6700	27.5200	+24.412%	35	314	-50.618%
2026-07-28	23.9700	23.9700	21.8000	22.1200	-8.557%	16	320	-38.562%
2026-07-27	24.1900	24.1900	24.1900	24.1900	+0.582%	2	324	-43.820%
2026-07-24	24.1600	24.3400	22.4000	24.0500	-2.077%	15	325	-43.493%
2026-07-23	24.7700	26.2100	23.5400	24.5600	+17.512%	38	319	-44.666%
2026-07-21	20.9000	20.9000	20.9000	20.9000	-7.522%	2	307	-34.976%
2026-07-17	22.6000	22.6000	22.6000	22.6000	+9.976%	1	307	-39.867%
2026-07-16	20.5500	20.5500	20.5500	20.5500	+2.443%	1	307	-33.869%
2026-07-15	20.0600	20.0600	20.0600	20.0600	-3.325%	1	307	-32.253%
2026-07-14	20.6200	20.7500	20.6200	20.7500	-3.980%	3	307	-34.506%
2026-07-13	20.3900	22.0300	20.3900	21.6100	+8.921%	19	307	-37.112%
2026-07-10	20.5300	20.5300	19.8400	19.8400	-5.208%	16	318	-31.502%
2026-07-09	21.9500	22.3700	20.9300	20.9300	-7.757%	18	322	-35.069%
2026-07-08	23.1600	24.6900	22.5700	22.6900	+2.902%	28	320	-40.106%
2026-07-07	22.6600	22.6600	21.3700	22.0500	+5.603%	16	320	-38.367%
2026-07-06	21.5200	21.5200	20.8500	20.8800	-10.078%	14	322	-34.914%
2026-07-02	22.5000	24.3400	21.6600	23.2200	-0.343%	21	326	-41.473%
2026-07-01	22.6400	23.3000	22.0600	23.3000	-6.613%	15	326	-41.674%
2026-06-29	25.2600	25.2600	24.9500	24.9500	-10.765%	3	321	-45.531%
2026-06-25	27.8300	27.9600	27.8300	27.9600	-4.082%	2	321	-51.395%
2026-06-24	28.2500	29.1500	26.6300	29.1500	+4.107%	12	327	-53.379%
2026-06-23	29.3300	29.4900	27.3500	28.0000	+12.000%	6	324	-51.464%
2026-06-22	23.2500	25.0000	23.2500	25.0000	+1.585%	2	326	-45.640%
2026-06-18	25.0000	25.3300	24.6000	24.6100	-8.784%	103	322	-44.779%
2026-06-17	24.6000	27.8000	24.4000	26.9800	+14.809%	6	322	-49.629%
2026-06-16	23.3900	23.5900	23.3500	23.5000	+0.858%	4	322	-42.170%
2026-06-15	23.7000	24.0100	23.0800	23.3000	-21.044%	19	332	-41.674%
2026-06-12	29.2400	29.5100	29.2400	29.5100	-2.317%	2	332	-53.948%
2026-06-11	35.5500	35.5500	30.2100	30.2100	-14.078%	40	332	-55.015%
2026-06-10	31.8300	35.1600	30.9000	35.1600	+3.901%	153	325	-61.348%
2026-06-09	26.6300	35.6000	26.6300	33.8400	+18.156%	100	362	-59.840%
2026-06-08	28.2700	28.6400	28.2700	28.6400	-3.989%	2	275	-52.549%
2026-06-05	27.2600	30.5000	27.2600	29.8300	+23.264%	11	274	-54.442%
2026-06-04	24.4800	24.5700	24.2000	24.2000	-4.310%	3	271	-43.843%
2026-06-03	25.0300	25.2900	25.0300	25.2900	+6.038%	2	271	-46.263%
2026-06-02	23.9400	23.9400	23.8500	23.8500	+0.675%	2	269	-43.019%
2026-06-01	24.5100	24.5100	23.6900	23.6900	-1.251%	7	268	-42.634%
2026-05-29	24.2800	24.2800	23.8200	23.9900	-3.963%	13	269	-43.351%
2026-05-28	26.1500	26.1500	24.9800	24.9800	-4.511%	4	276	-45.596%
2026-05-27	26.3300	26.3300	26.1600	26.1600	-0.153%	6	273	-48.050%
2026-05-26	26.2600	26.2600	26.2000	26.2000	-4.484%	2	267	-48.130%
2026-05-22	27.4300	27.4300	27.4300	27.4300	-4.856%	1	267	-50.456%
2026-05-21	30.4200	30.4200	28.8300	28.8300	-3.449%	8	266	-52.862%
2026-05-20	29.8600	29.8600	29.8600	29.8600	-6.688%	1	266	-54.488%
2026-05-19	32.6200	32.6200	31.5500	32.0000	+0.787%	4	263	-57.531%
2026-05-18	31.2300	31.7500	31.2300	31.7500	+1.244%	2	263	-57.197%
2026-05-15	31.3000	31.3600	31.2600	31.3600	+8.101%	4	263	-56.665%
2026-05-14	30.1800	30.1800	29.0100	29.0100	-5.505%	3	258	-53.154%
2026-05-13	32.2300	32.2300	30.7000	30.7000	-7.808%	7	257	-55.733%
2026-05-12	32.4900	33.3000	32.4900	33.3000	+5.047%	14	257	-59.189%
2026-05-11	31.3500	31.7000	31.3500	31.7000	-4.518%	6	257	-57.129%
2026-05-07	33.2000	33.2000	33.2000	33.2000	+1.035%	1	249	-59.066%
2026-05-06	34.1300	34.2500	32.8600	32.8600	-8.391%	15	248	-58.643%
2026-05-05	35.7900	35.8700	35.7900	35.8700	-5.381%	104	245	-62.113%
2026-05-04	36.8700	39.0900	36.8700	37.9100	+1.936%	13	141	-64.152%
2026-05-01	35.9800	37.1900	35.0600	37.1900	-1.899%	23	138	-63.458%
2026-04-30	37.9100	37.9100	37.9100	37.9100	-7.649%	1	138	-64.152%
2026-04-29	40.5800	41.1100	40.5800	41.0500	+1.158%	4	138	-66.894%
2026-04-27	40.5800	40.5800	40.5800	40.5800	+0.770%	1	138	-66.511%
2026-04-24	40.2100	40.2700	40.2100	40.2700	-7.616%	2	137	-66.253%
2026-04-23	42.3300	43.5900	42.3300	43.5900	+3.909%	2	136	-68.823%
2026-04-22	42.0200	42.0200	41.9500	41.9500	-4.092%	2	137	-67.604%
2026-04-21	42.0300	43.7400	42.0300	43.7400	+2.869%	2	136	-68.930%
2026-04-20	42.5200	42.5200	42.5200	42.5200	-9.762%	1	136	-68.039%
2026-04-15	47.1200	47.1200	47.1100	47.1200	-48.977%	100	136	-71.159%
2026-03-27	92.3500	92.3500	92.3500	92.3500	+29.035%	5	36	-85.284%
2026-03-23	71.5700	71.5700	71.5700	71.5700	-13.978%	1	32	-81.012%
2026-03-20	78.2300	83.2000	78.2300	83.2000	+23.424%	6	32	-83.666%
2026-03-13	67.4100	67.4100	67.4100	67.4100	-0.911%	1	28	-79.840%
2026-03-09	68.0300	68.0300	68.0300	68.0300	+20.407%	1	27	-80.024%
2026-02-26	56.5000	56.5000	56.5000	56.5000	+1.382%	1	27	-75.947%
2026-02-24	56.0200	56.1500	55.7300	55.7300	+6.660%	4	27	-75.615%
2026-02-11	52.2500	52.2500	52.2500	52.2500	-2.682%	1	25	-73.990%
2026-02-09	53.6900	53.6900	53.6900	53.6900	+0.149%	1	25	-74.688%
2025-12-29	53.6000	53.6100	53.6000	53.6100	0.000%	24	24	-74.650%

.dark-mode .qv9rjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv9rjW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P725SPY Dec 31 2026 725.00 Put (SPY261231P00725000)option OPRA

SPY20261231P725
SPY Dec 31 2026 725.00 Put (SPY261231P00725000)
option OPRA