Dark

SPY20261231P730
SPY Dec 31 2026 730.00 Put (SPY261231P00730000)
option OPRA

EOD

Jul 27, 2026

24.58-3.304%(-0.84)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.0900	25.9500	22.6100	24.5800	-3.304%	119	1,414	0.000%
2026-07-24	25.9900	26.1600	23.6000	25.4200	-0.703%	417	1,337	-3.304%
2026-07-23	25.9700	27.6200	24.8300	25.6000	+14.747%	282	1,150	-3.984%
2026-07-22	22.4400	22.4600	22.0400	22.3100	+0.270%	38	1,172	+10.175%
2026-07-21	23.4100	23.4500	22.1400	22.2500	-9.736%	33	1,169	+10.472%
2026-07-20	22.8200	24.7500	22.8200	24.6500	+0.901%	21	1,163	-0.284%
2026-07-17	26.0500	26.0500	23.7700	24.4300	+10.293%	116	1,150	+0.614%
2026-07-16	21.7300	22.6200	21.3000	22.1500	+5.176%	79	1,135	+10.971%
2026-07-15	22.3000	22.3000	21.0600	21.0600	-3.306%	11	1,119	+16.714%
2026-07-14	22.6100	22.6100	21.6800	21.7800	-5.918%	9	1,130	+12.856%
2026-07-13	22.9800	23.3500	22.9400	23.1500	+9.250%	30	1,133	+6.177%
2026-07-10	21.7900	22.3600	21.1800	21.1900	-5.063%	66	1,154	+15.998%
2026-07-09	23.2800	24.0800	22.1600	22.3200	-7.692%	36	1,161	+10.125%
2026-07-08	24.8300	26.4500	23.7400	24.1800	+2.894%	155	1,148	+1.654%
2026-07-07	22.7500	24.0400	22.7500	23.5000	+6.431%	48	1,157	+4.596%
2026-07-06	22.6900	22.7200	21.9700	22.0800	-14.052%	36	1,184	+11.322%
2026-07-02	23.5700	26.1100	22.8600	25.6900	+8.032%	92	1,112	-4.321%
2026-07-01	25.3400	25.3400	23.4200	23.7800	-1.817%	27	1,112	+3.364%
2026-06-30	25.8900	25.9200	23.7500	24.2200	-8.466%	81	1,128	+1.486%
2026-06-29	26.9700	29.4500	26.3200	26.4600	-12.961%	128	1,055	-7.105%
2026-06-26	31.8000	32.0100	28.5000	30.4000	+4.828%	289	1,033	-19.145%
2026-06-25	30.2400	30.2400	29.0000	29.0000	+1.576%	12	893	-15.241%
2026-06-24	29.0100	30.7100	27.9500	28.5500	-4.960%	11	890	-13.905%
2026-06-23	30.8700	30.8700	29.1200	30.0400	+13.831%	25	889	-18.176%
2026-06-22	26.1600	26.3900	26.1600	26.3900	+3.409%	13	887	-6.859%
2026-06-18	26.0400	26.0400	25.5200	25.5200	-9.504%	7	877	-3.683%
2026-06-17	25.5300	28.5600	25.4800	28.2000	+13.481%	18	877	-12.837%
2026-06-16	24.3100	24.8500	24.2600	24.8500	+1.970%	12	877	-1.087%
2026-06-15	24.9600	25.3500	24.3700	24.3700	-17.334%	5	870	+0.862%
2026-06-12	32.0300	32.0300	29.4800	29.4800	-5.209%	20	870	-16.621%
2026-06-11	35.8000	37.0900	30.7200	31.1000	-13.970%	273	870	-20.965%
2026-06-10	33.7000	36.5500	32.5600	36.1500	+14.580%	37	870	-32.006%
2026-06-09	27.9300	38.2300	27.9300	31.5500	+3.240%	94	868	-22.092%
2026-06-08	29.4900	30.5600	29.4700	30.5600	-4.050%	12	855	-19.568%
2026-06-05	27.2300	32.6900	27.2300	31.8500	+23.306%	39	846	-22.826%
2026-06-04	26.7500	26.7500	25.8300	25.8300	-0.077%	6	822	-4.839%
2026-06-03	25.6700	25.8500	25.6700	25.8500	+2.783%	2	816	-4.913%
2026-06-02	25.3000	25.3000	25.1500	25.1500	+1.004%	2	816	-2.266%
2026-06-01	25.3400	25.5000	24.8200	24.9000	-1.659%	5	816	-1.285%
2026-05-29	25.3900	26.1700	25.3100	25.3200	-3.359%	109	816	-2.923%
2026-05-28	26.9900	26.9900	26.2000	26.2000	-6.894%	12	729	-6.183%
2026-05-27	27.9200	28.1400	27.9200	28.1400	-0.425%	5	732	-12.651%
2026-05-26	27.6000	28.2600	27.5800	28.2600	-3.845%	8	738	-13.022%
2026-05-22	29.6500	29.6500	28.6700	29.3900	-2.618%	23	735	-16.366%
2026-05-21	31.8300	31.8300	29.8000	30.1800	-3.238%	226	720	-18.555%
2026-05-20	33.4700	33.4700	31.1900	31.1900	-7.640%	17	720	-21.193%
2026-05-19	34.1800	34.4600	33.3300	33.7700	+4.551%	20	724	-27.214%
2026-05-18	32.5700	34.0000	32.1400	32.3000	-2.240%	229	724	-23.901%
2026-05-15	33.5000	33.5000	32.4000	33.0400	+9.079%	26	724	-25.605%
2026-05-14	31.8400	31.8400	30.2600	30.2900	-5.432%	83	703	-18.851%
2026-05-13	34.0300	34.0300	32.0300	32.0300	-3.958%	5	643	-23.259%
2026-05-12	34.2400	35.6600	33.3500	33.3500	-0.180%	13	643	-26.297%
2026-05-11	33.2900	33.4100	32.7500	33.4100	-0.120%	22	643	-26.429%
2026-05-08	34.0100	34.0100	33.4500	33.4500	-5.026%	23	611	-26.517%
2026-05-07	34.0800	35.5800	33.7700	35.2200	+2.712%	126	608	-30.210%
2026-05-06	35.9000	35.9900	34.2900	34.2900	-8.389%	228	586	-28.317%
2026-05-05	37.9900	37.9900	37.4300	37.4300	-7.694%	3	381	-34.331%
2026-05-04	38.2200	40.5500	38.2200	40.5500	+7.474%	3	383	-39.383%
2026-05-01	37.7900	37.7900	36.8000	37.7300	-7.069%	6	378	-34.853%
2026-04-30	40.6000	40.6000	40.6000	40.6000	-4.628%	1	378	-39.458%
2026-04-27	42.5700	42.5700	42.5700	42.5700	+1.116%	1	377	-42.260%
2026-04-24	43.4400	43.5400	42.0500	42.1000	-3.529%	8	376	-41.615%
2026-04-23	43.6400	43.6400	43.6400	43.6400	-4.466%	9	375	-43.676%
2026-04-21	44.1000	45.6800	44.1000	45.6800	+2.513%	22	344	-46.191%
2026-04-20	44.2200	44.9900	44.2100	44.5600	+1.388%	20	344	-44.838%
2026-04-17	44.6300	44.6300	43.9500	43.9500	-9.006%	3	324	-44.073%
2026-04-16	48.3000	48.3000	48.3000	48.3000	-0.062%	8	321	-49.110%
2026-04-15	49.8300	49.8300	48.3300	48.3300	-44.816%	9	313	-49.141%
2026-04-02	87.5800	87.5800	87.5800	87.5800	+1.837%	3	307	-71.934%
2026-03-31	86.2600	86.4000	86.0000	86.0000	-8.520%	4	307	-71.419%
2026-03-27	93.0000	94.0100	93.0000	94.0100	+11.890%	4	304	-73.854%
2026-03-26	84.0200	84.0200	84.0200	84.0200	+13.756%	2	302	-70.745%
2026-03-23	73.8600	73.8600	73.8600	73.8600	+14.904%	2	302	-66.721%
2026-03-02	64.2800	64.2800	64.2800	64.2800	+11.986%	1	300	-61.761%
2026-02-20	57.0000	57.4000	57.0000	57.4000	-7.075%	2	299	-57.178%
2026-02-05	61.7100	61.7900	61.7000	61.7700	+8.616%	4	299	-60.207%
2026-02-03	56.8700	56.8700	56.8700	56.8700	+7.505%	2	299	-56.779%
2026-02-02	54.3800	54.3800	52.9000	52.9000	-9.340%	2	301	-53.535%
2026-01-29	58.3500	58.3500	58.3500	58.3500	+9.413%	1	300	-57.875%
2026-01-28	53.3300	53.3300	53.3300	53.3300	-0.150%	1	301	-53.910%
2026-01-26	53.4100	53.4100	53.4100	53.4100	-10.983%	1	300	-53.979%
2026-01-20	60.0000	60.0000	60.0000	60.0000	+11.753%	10	299	-59.033%
2026-01-16	53.6900	53.6900	53.6900	53.6900	-5.007%	1	288	-54.219%
2026-01-05	56.3500	56.6400	56.3500	56.5200	+0.018%	287	1	-56.511%
2025-12-30	56.5000	56.5100	56.5000	56.5100	0.000%	2	1	-56.503%

.dark-mode .ZJWv7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJWv7k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P730SPY Dec 31 2026 730.00 Put (SPY261231P00730000)option OPRA

SPY20261231P730
SPY Dec 31 2026 730.00 Put (SPY261231P00730000)
option OPRA