Dark

SPY20261231P735
SPY Dec 31 2026 735.00 Put (SPY261231P00735000)
option OPRA

EOD

Sep 10, 2026

16.34+9.664%(+1.44)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.9600	16.4500	15.7100	16.3400	+9.664%	75	919	0.000%
2026-09-09	14.7000	14.9000	14.7000	14.9000	+13.050%	4	903	+9.664%
2026-09-08	13.1000	13.3100	12.8700	13.1800	+10.663%	7	903	+23.976%
2026-09-04	11.9200	12.2200	11.9100	11.9100	+1.104%	3	900	+37.196%
2026-09-03	12.8500	12.8500	11.7800	11.7800	-13.319%	10	900	+38.710%
2026-09-02	14.0900	14.0900	13.5300	13.5900	-10.885%	6	902	+20.235%
2026-09-01	15.0600	15.2500	14.0200	15.2500	+11.558%	38	899	+7.148%
2026-08-31	13.6800	13.8000	13.6700	13.6700	+2.474%	7	898	+19.532%
2026-08-28	13.1900	13.5600	12.4100	13.3400	+1.677%	25	893	+22.489%
2026-08-27	13.6000	13.6300	13.1200	13.1200	-11.828%	23	901	+24.543%
2026-08-26	14.8100	14.9000	14.8100	14.8800	-0.734%	4	892	+9.812%
2026-08-25	15.2300	15.2300	14.9900	14.9900	-5.187%	7	895	+9.006%
2026-08-24	15.4900	16.0100	15.4900	15.8100	+2.463%	22	896	+3.352%
2026-08-21	15.6600	15.6600	15.4300	15.4300	-6.086%	13	890	+5.898%
2026-08-20	16.2100	16.4300	16.2100	16.4300	+10.121%	4	890	-0.548%
2026-08-19	15.6200	15.6200	14.8800	14.9200	-6.458%	3	890	+9.517%
2026-08-18	16.1200	16.1200	15.9500	15.9500	+5.699%	5	890	+2.445%
2026-08-17	14.4300	15.0900	14.4300	15.0900	+5.157%	3	887	+8.284%
2026-08-14	14.4000	14.5100	14.3500	14.3500	-1.442%	12	885	+13.868%
2026-08-13	14.3100	14.5600	14.1200	14.5600	-3.320%	14	881	+12.225%
2026-08-12	15.4900	15.4900	15.0600	15.0600	-6.691%	33	882	+8.499%
2026-08-11	15.4800	16.1400	15.4800	16.1400	+3.594%	13	911	+1.239%
2026-08-10	15.6000	15.6000	15.1800	15.5800	-0.192%	12	901	+4.878%
2026-08-07	16.1800	16.1800	15.6100	15.6100	-3.284%	218	896	+4.676%
2026-08-06	16.2300	16.2300	16.1400	16.1400	-0.738%	2	892	+1.239%
2026-08-05	15.8900	16.2600	15.8900	16.2600	-2.225%	22	898	+0.492%
2026-08-04	17.9500	18.0100	16.2200	16.6300	-12.703%	217	1,041	-1.744%
2026-08-03	20.5400	20.6900	19.0500	19.0500	-14.266%	25	1,048	-14.226%
2026-07-31	23.8600	25.4800	22.2200	22.2200	-9.491%	293	1,035	-26.463%
2026-07-30	27.5700	27.5700	24.5500	24.5500	-18.709%	38	920	-33.442%
2026-07-29	25.8400	30.2000	25.8400	30.2000	+19.651%	48	907	-45.894%
2026-07-28	26.5600	27.1200	24.9900	25.2400	-6.449%	26	910	-35.261%
2026-07-27	24.3400	27.3000	24.3400	26.9800	+4.331%	38	912	-39.437%
2026-07-24	27.0600	27.7100	25.0300	25.8600	-7.906%	32	928	-36.814%
2026-07-23	27.0700	29.1000	26.5300	28.0800	+17.884%	41	937	-41.809%
2026-07-22	23.3000	23.8200	23.1600	23.8200	-4.567%	4	930	-31.402%
2026-07-21	24.9600	24.9600	24.9600	24.9600	-3.406%	1	933	-34.535%
2026-07-20	24.2800	25.8400	24.2800	25.8400	-6.241%	2	934	-36.765%
2026-07-17	27.1000	27.5600	26.9300	27.5600	+23.477%	13	932	-40.711%
2026-07-15	22.1000	22.3200	22.1000	22.3200	-2.914%	11	942	-26.792%
2026-07-14	23.6800	23.6800	22.7900	22.9900	-3.363%	5	944	-28.926%
2026-07-13	23.1900	23.7900	23.1900	23.7900	+7.307%	2	942	-31.316%
2026-07-10	23.2000	23.8000	22.1700	22.1700	-5.378%	18	942	-26.297%
2026-07-09	23.7000	23.7000	23.4300	23.4300	-9.010%	2	942	-30.260%
2026-07-08	26.1700	27.3300	25.7500	25.7500	+3.747%	7	942	-36.544%
2026-07-07	24.7000	24.8200	24.7000	24.8200	+6.068%	21	965	-34.166%
2026-07-06	23.7500	23.7700	23.4000	23.4000	-14.286%	30	946	-30.171%
2026-07-02	24.0400	27.3000	24.0400	27.3000	+9.463%	6	939	-40.147%
2026-07-01	27.2000	27.2000	24.9400	24.9400	-6.522%	55	939	-34.483%
2026-06-30	26.7300	26.7300	26.6800	26.6800	-4.201%	21	1,033	-38.756%
2026-06-29	29.6400	30.9000	27.7400	27.8500	-11.503%	136	1,013	-41.329%
2026-06-26	33.7100	33.7100	30.7000	31.4700	-1.810%	336	1,088	-48.078%
2026-06-25	29.4100	32.6700	29.4100	32.0500	-2.376%	406	1,197	-49.017%
2026-06-24	30.6600	32.8300	29.6400	32.8300	+2.594%	146	1,078	-50.228%
2026-06-23	32.8800	32.8800	30.4300	32.0000	+14.695%	151	1,043	-48.938%
2026-06-22	26.2000	28.0400	25.8000	27.9000	+3.717%	141	1,063	-41.434%
2026-06-18	27.0100	28.2300	26.9000	26.9000	-10.631%	82	868	-39.257%
2026-06-17	26.7800	31.0100	26.4400	30.1000	+11.440%	508	868	-45.714%
2026-06-16	25.6500	27.0100	25.4500	27.0100	+3.368%	172	868	-39.504%
2026-06-15	26.4400	26.8300	25.7100	26.1300	-16.116%	252	725	-37.467%
2026-06-12	34.0000	34.1600	31.1000	31.1500	-5.030%	465	725	-47.544%
2026-06-11	33.4200	34.1800	32.3700	32.8000	-13.593%	24	725	-50.183%
2026-06-10	33.8300	38.4900	33.8300	37.9600	+13.347%	103	719	-56.955%
2026-06-09	33.9200	36.5900	32.6000	33.4900	+3.877%	254	657	-51.209%
2026-06-08	30.9100	32.2400	30.1200	32.2400	-6.955%	52	614	-49.318%
2026-06-05	30.7200	34.8100	30.6500	34.6500	+29.146%	95	601	-52.843%
2026-06-04	26.7300	26.8300	26.7300	26.8300	-2.507%	14	588	-39.098%
2026-06-03	27.5800	27.5800	27.3600	27.5200	+4.758%	13	594	-40.625%
2026-06-02	26.9400	26.9400	26.2700	26.2700	+0.229%	8	586	-37.800%
2026-06-01	27.0000	27.0000	26.2100	26.2100	-0.682%	13	581	-37.657%
2026-05-29	26.8200	27.0400	26.3900	26.3900	-4.280%	11	570	-38.083%
2026-05-28	29.3500	29.3500	27.5400	27.5700	-7.140%	14	568	-40.733%
2026-05-26	29.3100	29.8900	28.9500	29.6900	-4.040%	154	570	-44.965%
2026-05-22	30.4400	30.9400	30.2100	30.9400	-2.520%	8	596	-47.188%
2026-05-21	33.3800	33.8400	31.7400	31.7400	-4.167%	57	593	-48.519%
2026-05-20	34.8000	35.1800	33.1200	33.1200	-7.305%	9	593	-50.664%
2026-05-19	35.0400	35.8500	34.5700	35.7300	+5.898%	97	603	-54.268%
2026-05-18	34.1400	35.3300	33.3900	33.7400	-4.500%	99	603	-51.571%
2026-05-15	34.6800	35.3300	34.0800	35.3300	+10.372%	31	603	-53.750%
2026-05-14	33.2100	33.3800	32.0100	32.0100	-5.603%	42	587	-48.953%
2026-05-13	35.5000	35.7500	33.9100	33.9100	-3.142%	30	577	-51.814%
2026-05-12	35.9000	36.9400	34.8800	35.0100	-0.455%	23	577	-53.328%
2026-05-11	34.2900	35.2200	34.2900	35.1700	+0.171%	18	577	-53.540%
2026-05-08	35.8600	35.8600	35.0500	35.1100	-3.887%	31	575	-53.461%
2026-05-07	35.8500	37.5000	35.4100	36.5300	+1.331%	538	583	-55.270%
2026-05-06	37.6000	37.7600	35.9700	36.0500	-8.270%	28	368	-54.674%
2026-05-05	40.1100	40.1100	39.3000	39.3000	-2.239%	109	360	-58.422%
2026-05-01	39.1000	40.2000	38.9000	40.2000	-3.597%	9	248	-59.353%
2026-04-30	43.2900	43.2900	41.7000	41.7000	-4.838%	6	248	-60.815%
2026-04-27	43.8100	43.8200	43.8100	43.8200	-1.705%	5	251	-62.711%
2026-04-24	45.9500	45.9500	44.5800	44.5800	-8.272%	4	248	-63.347%
2026-04-23	48.5000	48.6000	48.5000	48.6000	+5.560%	7	249	-66.379%
2026-04-22	46.0400	46.0400	46.0400	46.0400	-2.375%	9	247	-64.509%
2026-04-21	45.9800	48.9500	45.9800	47.1600	-0.169%	150	88	-65.352%
2026-04-20	47.2400	47.2400	47.2400	47.2400	+2.473%	18	88	-65.411%
2026-04-17	46.8700	46.8700	45.3000	46.1000	-7.615%	31	70	-64.555%
2026-04-16	49.9900	49.9900	49.9000	49.9000	-1.481%	9	40	-67.255%
2026-04-15	51.7500	51.7500	50.6500	50.6500	-4.757%	4	31	-67.739%
2026-04-14	53.1800	53.1800	53.1800	53.1800	-44.174%	3	29	-69.274%
2026-03-31	94.7200	95.2600	94.7200	95.2600	+21.738%	2	26	-82.847%
2026-03-23	78.2500	78.2500	78.2500	78.2500	-14.096%	20	26	-79.118%
2026-03-20	91.0900	91.0900	91.0900	91.0900	+21.941%	20	26	-82.062%
2026-03-16	74.7000	74.7000	74.7000	74.7000	+14.764%	1	6	-78.126%
2026-03-03	65.0900	65.0900	65.0900	65.0900	0.000%	5	5	-74.896%

.dark-mode .r5TZkP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5TZkP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P735SPY Dec 31 2026 735.00 Put (SPY261231P00735000)option OPRA

SPY20261231P735
SPY Dec 31 2026 735.00 Put (SPY261231P00735000)
option OPRA