Dark

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

EOD

Sep 10, 2026

15.00+11.607%(+1.56)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.8300	15.4800	14.4300	15.0000	+11.607%	145	2,646	0.000%
2026-09-09	12.9900	13.9000	12.9900	13.4400	+7.348%	111	2,585	+11.607%
2026-09-08	11.7400	12.5200	11.7400	12.5200	+9.250%	45	2,488	+19.808%
2026-09-04	11.0800	11.4600	11.0000	11.4600	+4.753%	13	2,473	+30.890%
2026-09-03	11.9000	12.0100	10.9400	10.9400	-13.586%	283	2,473	+37.112%
2026-09-02	13.7700	13.7800	12.5900	12.6600	-11.033%	242	2,530	+18.483%
2026-09-01	13.8600	14.5300	13.0800	14.2300	+15.879%	333	2,525	+5.411%
2026-08-31	12.9600	13.0600	12.2700	12.2800	-1.603%	77	2,240	+22.150%
2026-08-28	12.1300	12.6400	11.9000	12.4800	+0.161%	163	2,195	+20.192%
2026-08-27	13.1900	13.2900	12.1400	12.4600	-7.567%	44	2,120	+20.385%
2026-08-26	14.1600	14.2400	13.4100	13.4800	-3.577%	661	2,092	+11.276%
2026-08-25	14.0800	14.3400	13.9800	13.9800	-4.768%	121	1,497	+7.296%
2026-08-24	14.5100	15.0000	14.3900	14.6800	+2.657%	22	1,419	+2.180%
2026-08-21	14.8600	14.8600	14.3000	14.3000	-7.503%	124	1,426	+4.895%
2026-08-20	15.1300	15.4600	14.7600	15.4600	+9.568%	8	1,389	-2.975%
2026-08-19	14.3200	14.3500	13.8600	14.1100	-5.933%	9	1,389	+6.308%
2026-08-18	14.9700	15.2400	14.9000	15.0000	+5.411%	92	1,384	0.000%
2026-08-17	13.5700	14.2300	13.5100	14.2300	+5.486%	21	1,346	+5.411%
2026-08-14	13.3000	13.7100	13.3000	13.4900	-0.954%	19	1,346	+11.193%
2026-08-13	13.5600	13.6800	13.2900	13.6200	-3.678%	33	1,339	+10.132%
2026-08-12	14.4400	14.4400	14.0800	14.1400	-6.667%	83	1,353	+6.082%
2026-08-11	14.7500	15.1500	14.7500	15.1500	+2.851%	22	1,306	-0.990%
2026-08-10	14.6300	14.8200	14.2600	14.7300	-0.473%	28	1,301	+1.833%
2026-08-07	15.1700	15.3900	14.6000	14.8000	-3.896%	44	1,285	+1.351%
2026-08-06	15.3500	15.6600	15.1000	15.4000	+1.852%	9	1,262	-2.597%
2026-08-05	15.1600	15.4000	14.9700	15.1200	-1.434%	92	1,259	-0.794%
2026-08-04	17.0000	17.1300	15.3000	15.3400	-14.110%	381	1,262	-2.216%
2026-08-03	19.3000	19.5100	17.8600	17.8600	-14.627%	61	1,402	-16.013%
2026-07-31	22.2400	24.7400	20.5300	20.9200	-12.248%	138	1,408	-28.298%
2026-07-30	25.7300	26.0700	23.8400	23.8400	-18.801%	95	1,409	-37.081%
2026-07-29	24.3200	29.4500	24.0600	29.3600	+23.413%	323	1,365	-48.910%
2026-07-28	24.8900	25.5300	23.2500	23.7900	-3.214%	53	1,407	-36.948%
2026-07-27	23.0900	25.9500	22.6100	24.5800	-3.304%	119	1,414	-38.975%
2026-07-24	25.9900	26.1600	23.6000	25.4200	-0.703%	417	1,337	-40.991%
2026-07-23	25.9700	27.6200	24.8300	25.6000	+14.747%	282	1,150	-41.406%
2026-07-22	22.4400	22.4600	22.0400	22.3100	+0.270%	38	1,172	-32.766%
2026-07-21	23.4100	23.4500	22.1400	22.2500	-9.736%	33	1,169	-32.584%
2026-07-20	22.8200	24.7500	22.8200	24.6500	+0.901%	21	1,163	-39.148%
2026-07-17	26.0500	26.0500	23.7700	24.4300	+10.293%	116	1,150	-38.600%
2026-07-16	21.7300	22.6200	21.3000	22.1500	+5.176%	79	1,135	-32.280%
2026-07-15	22.3000	22.3000	21.0600	21.0600	-3.306%	11	1,119	-28.775%
2026-07-14	22.6100	22.6100	21.6800	21.7800	-5.918%	9	1,130	-31.129%
2026-07-13	22.9800	23.3500	22.9400	23.1500	+9.250%	30	1,133	-35.205%
2026-07-10	21.7900	22.3600	21.1800	21.1900	-5.063%	66	1,154	-29.212%
2026-07-09	23.2800	24.0800	22.1600	22.3200	-7.692%	36	1,161	-32.796%
2026-07-08	24.8300	26.4500	23.7400	24.1800	+2.894%	155	1,148	-37.965%
2026-07-07	22.7500	24.0400	22.7500	23.5000	+6.431%	48	1,157	-36.170%
2026-07-06	22.6900	22.7200	21.9700	22.0800	-14.052%	36	1,184	-32.065%
2026-07-02	23.5700	26.1100	22.8600	25.6900	+8.032%	92	1,112	-41.612%
2026-07-01	25.3400	25.3400	23.4200	23.7800	-1.817%	27	1,112	-36.922%
2026-06-30	25.8900	25.9200	23.7500	24.2200	-8.466%	81	1,128	-38.068%
2026-06-29	26.9700	29.4500	26.3200	26.4600	-12.961%	128	1,055	-43.311%
2026-06-26	31.8000	32.0100	28.5000	30.4000	+4.828%	289	1,033	-50.658%
2026-06-25	30.2400	30.2400	29.0000	29.0000	+1.576%	12	893	-48.276%
2026-06-24	29.0100	30.7100	27.9500	28.5500	-4.960%	11	890	-47.461%
2026-06-23	30.8700	30.8700	29.1200	30.0400	+13.831%	25	889	-50.067%
2026-06-22	26.1600	26.3900	26.1600	26.3900	+3.409%	13	887	-43.160%
2026-06-18	26.0400	26.0400	25.5200	25.5200	-9.504%	7	877	-41.223%
2026-06-17	25.5300	28.5600	25.4800	28.2000	+13.481%	18	877	-46.809%
2026-06-16	24.3100	24.8500	24.2600	24.8500	+1.970%	12	877	-39.638%
2026-06-15	24.9600	25.3500	24.3700	24.3700	-17.334%	5	870	-38.449%
2026-06-12	32.0300	32.0300	29.4800	29.4800	-5.209%	20	870	-49.118%
2026-06-11	35.8000	37.0900	30.7200	31.1000	-13.970%	273	870	-51.768%
2026-06-10	33.7000	36.5500	32.5600	36.1500	+14.580%	37	870	-58.506%
2026-06-09	27.9300	38.2300	27.9300	31.5500	+3.240%	94	868	-52.456%
2026-06-08	29.4900	30.5600	29.4700	30.5600	-4.050%	12	855	-50.916%
2026-06-05	27.2300	32.6900	27.2300	31.8500	+23.306%	39	846	-52.904%
2026-06-04	26.7500	26.7500	25.8300	25.8300	-0.077%	6	822	-41.928%
2026-06-03	25.6700	25.8500	25.6700	25.8500	+2.783%	2	816	-41.973%
2026-06-02	25.3000	25.3000	25.1500	25.1500	+1.004%	2	816	-40.358%
2026-06-01	25.3400	25.5000	24.8200	24.9000	-1.659%	5	816	-39.759%
2026-05-29	25.3900	26.1700	25.3100	25.3200	-3.359%	109	816	-40.758%
2026-05-28	26.9900	26.9900	26.2000	26.2000	-6.894%	12	729	-42.748%
2026-05-27	27.9200	28.1400	27.9200	28.1400	-0.425%	5	732	-46.695%
2026-05-26	27.6000	28.2600	27.5800	28.2600	-3.845%	8	738	-46.921%
2026-05-22	29.6500	29.6500	28.6700	29.3900	-2.618%	23	735	-48.962%
2026-05-21	31.8300	31.8300	29.8000	30.1800	-3.238%	226	720	-50.298%
2026-05-20	33.4700	33.4700	31.1900	31.1900	-7.640%	17	720	-51.908%
2026-05-19	34.1800	34.4600	33.3300	33.7700	+4.551%	20	724	-55.582%
2026-05-18	32.5700	34.0000	32.1400	32.3000	-2.240%	229	724	-53.560%
2026-05-15	33.5000	33.5000	32.4000	33.0400	+9.079%	26	724	-54.600%
2026-05-14	31.8400	31.8400	30.2600	30.2900	-5.432%	83	703	-50.479%
2026-05-13	34.0300	34.0300	32.0300	32.0300	-3.958%	5	643	-53.169%
2026-05-12	34.2400	35.6600	33.3500	33.3500	-0.180%	13	643	-55.022%
2026-05-11	33.2900	33.4100	32.7500	33.4100	-0.120%	22	643	-55.103%
2026-05-08	34.0100	34.0100	33.4500	33.4500	-5.026%	23	611	-55.157%
2026-05-07	34.0800	35.5800	33.7700	35.2200	+2.712%	126	608	-57.411%
2026-05-06	35.9000	35.9900	34.2900	34.2900	-8.389%	228	586	-56.255%
2026-05-05	37.9900	37.9900	37.4300	37.4300	-7.694%	3	381	-59.925%
2026-05-04	38.2200	40.5500	38.2200	40.5500	+7.474%	3	383	-63.009%
2026-05-01	37.7900	37.7900	36.8000	37.7300	-7.069%	6	378	-60.244%
2026-04-30	40.6000	40.6000	40.6000	40.6000	-4.628%	1	378	-63.054%
2026-04-27	42.5700	42.5700	42.5700	42.5700	+1.116%	1	377	-64.764%
2026-04-24	43.4400	43.5400	42.0500	42.1000	-3.529%	8	376	-64.371%
2026-04-23	43.6400	43.6400	43.6400	43.6400	-4.466%	9	375	-65.628%
2026-04-21	44.1000	45.6800	44.1000	45.6800	+2.513%	22	344	-67.163%
2026-04-20	44.2200	44.9900	44.2100	44.5600	+1.388%	20	344	-66.338%
2026-04-17	44.6300	44.6300	43.9500	43.9500	-9.006%	3	324	-65.870%
2026-04-16	48.3000	48.3000	48.3000	48.3000	-0.062%	8	321	-68.944%
2026-04-15	49.8300	49.8300	48.3300	48.3300	-44.816%	9	313	-68.963%
2026-04-02	87.5800	87.5800	87.5800	87.5800	+1.837%	3	307	-82.873%
2026-03-31	86.2600	86.4000	86.0000	86.0000	-8.520%	4	307	-82.558%
2026-03-27	93.0000	94.0100	93.0000	94.0100	+11.890%	4	304	-84.044%
2026-03-26	84.0200	84.0200	84.0200	84.0200	+13.756%	2	302	-82.147%
2026-03-23	73.8600	73.8600	73.8600	73.8600	+14.904%	2	302	-79.691%
2026-03-02	64.2800	64.2800	64.2800	64.2800	+11.986%	1	300	-76.665%
2026-02-20	57.0000	57.4000	57.0000	57.4000	-7.075%	2	299	-73.868%
2026-02-05	61.7100	61.7900	61.7000	61.7700	+8.616%	4	299	-75.716%
2026-02-03	56.8700	56.8700	56.8700	56.8700	+7.505%	2	299	-73.624%
2026-02-02	54.3800	54.3800	52.9000	52.9000	-9.340%	2	301	-71.645%
2026-01-29	58.3500	58.3500	58.3500	58.3500	+9.413%	1	300	-74.293%
2026-01-28	53.3300	53.3300	53.3300	53.3300	-0.150%	1	301	-71.873%
2026-01-26	53.4100	53.4100	53.4100	53.4100	-10.983%	1	300	-71.915%
2026-01-20	60.0000	60.0000	60.0000	60.0000	+11.753%	10	299	-75.000%
2026-01-16	53.6900	53.6900	53.6900	53.6900	-5.007%	1	288	-72.062%
2026-01-05	56.3500	56.6400	56.3500	56.5200	+0.018%	287	1	-73.461%
2025-12-30	56.5000	56.5100	56.5000	56.5100	0.000%	2	1	-73.456%

.dark-mode .z86jTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z86jTL{ 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