Dark

SPY20261231P740
SPY Dec 31 2026 740.00 Put (SPY261231P00740000)
option OPRA

EOD

Sep 10, 2026

17.47+12.928%(+2.00)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.3000	17.8700	16.7600	17.4700	+12.928%	146	6,260	0.000%
2026-09-09	15.1400	16.0600	15.1400	15.4700	+8.714%	28	6,277	+12.928%
2026-09-08	14.0100	14.3000	13.8900	14.2300	+7.154%	15	6,284	+22.769%
2026-09-04	12.7200	13.3000	12.7200	13.2800	+4.815%	28	6,270	+31.551%
2026-09-03	13.6700	13.9000	12.6700	12.6700	-14.450%	93	6,270	+37.885%
2026-09-02	15.8700	15.8700	14.7600	14.8100	-8.749%	454	6,206	+17.961%
2026-09-01	16.1500	16.8100	15.0600	16.2300	+13.417%	517	6,653	+7.640%
2026-08-31	15.1500	15.2700	14.2900	14.3100	0.000%	1,208	6,720	+22.082%
2026-08-28	13.9500	14.6500	13.2600	14.3100	-1.852%	302	5,759	+22.082%
2026-08-27	15.0000	15.0000	14.0700	14.5800	-6.418%	70	5,627	+19.822%
2026-08-26	16.0000	16.2300	15.4900	15.5800	-3.230%	57	5,575	+12.131%
2026-08-25	16.3000	16.4700	16.1000	16.1000	-4.167%	199	5,536	+8.509%
2026-08-24	17.1600	17.2100	16.6700	16.8000	+2.752%	47	5,521	+3.988%
2026-08-21	17.0600	17.0600	16.3400	16.3500	-7.365%	15	5,505	+6.850%
2026-08-20	16.5700	17.6500	16.5700	17.6500	+10.313%	48	5,492	-1.020%
2026-08-19	16.3100	16.6100	15.7600	16.0000	-5.882%	77	5,502	+9.187%
2026-08-18	17.1700	17.3000	16.9100	17.0000	+5.656%	61	5,510	+2.765%
2026-08-17	15.2800	16.0900	15.2800	16.0900	+6.065%	77	5,513	+8.577%
2026-08-14	14.9900	15.6500	14.9900	15.1700	-0.132%	24	5,463	+15.162%
2026-08-13	15.2800	15.4600	15.0600	15.1900	-5.711%	50	5,470	+15.010%
2026-08-12	16.4600	16.4600	16.0200	16.1100	-6.609%	47	5,468	+8.442%
2026-08-11	16.7700	17.2500	16.6000	17.2500	+4.293%	29	5,459	+1.275%
2026-08-10	16.7200	16.7200	16.1000	16.5400	-0.541%	41	5,460	+5.623%
2026-08-07	17.2800	17.3100	16.6000	16.6300	-5.939%	135	5,481	+5.051%
2026-08-06	17.5900	17.8700	17.0500	17.6800	+3.090%	4,542	5,479	-1.188%
2026-08-05	17.1900	17.4700	17.0800	17.1500	-1.550%	30	1,251	+1.866%
2026-08-04	19.4700	19.4700	17.2900	17.4200	-14.482%	759	1,247	+0.287%
2026-08-03	23.8800	23.8800	20.3000	20.3700	-15.019%	196	724	-14.237%
2026-07-31	24.6000	28.3500	23.2900	23.9700	-6.257%	540	631	-27.117%
2026-07-30	29.1300	29.2500	25.5700	25.5700	-23.190%	76	606	-31.678%
2026-07-29	27.5600	33.2900	26.3100	33.2900	+25.623%	71	601	-47.522%
2026-07-28	28.4700	28.4700	26.5000	26.5000	-4.813%	22	609	-34.075%
2026-07-27	25.7800	29.1800	25.5000	27.8400	-3.266%	37	606	-37.249%
2026-07-24	28.6800	29.3300	26.5500	28.7800	-1.100%	115	599	-39.298%
2026-07-23	29.1200	31.0000	28.2100	29.1000	+14.702%	44	636	-39.966%
2026-07-22	25.5400	25.5400	24.6500	25.3700	+1.439%	15	634	-31.139%
2026-07-21	26.2000	26.6400	24.9100	25.0100	-10.036%	21	645	-30.148%
2026-07-20	26.6200	27.8000	26.6200	27.8000	+1.275%	7	645	-37.158%
2026-07-17	28.5800	29.3000	26.7500	27.4500	+9.800%	55	643	-36.357%
2026-07-16	24.1200	25.5000	24.1200	25.0000	+6.929%	8	637	-30.120%
2026-07-15	23.7900	25.1400	23.3700	23.3800	-6.480%	57	636	-25.278%
2026-07-14	24.7900	25.5800	24.7900	25.0000	-3.176%	3	633	-30.120%
2026-07-13	24.1000	25.8200	24.1000	25.8200	+8.899%	15	635	-32.339%
2026-07-10	24.5900	25.3200	23.7000	23.7100	-5.046%	18	631	-26.318%
2026-07-09	25.9700	25.9700	24.9300	24.9700	-8.097%	13	625	-30.036%
2026-07-08	27.9000	29.1100	27.0500	27.1700	+6.299%	39	620	-35.701%
2026-07-07	25.7500	27.0000	25.5600	25.5600	+2.816%	58	624	-31.651%
2026-07-06	25.6500	25.9000	24.8600	24.8600	-13.979%	87	599	-29.726%
2026-07-02	26.3600	29.4000	26.2100	28.9000	+7.836%	14	583	-39.550%
2026-07-01	28.7800	28.7800	26.6300	26.8000	-1.615%	13	583	-34.813%
2026-06-30	29.0000	29.0000	27.1700	27.2400	-7.126%	21	587	-35.866%
2026-06-29	30.5000	31.4500	29.3300	29.3300	-13.735%	19	583	-40.436%
2026-06-26	33.6900	34.0000	32.0000	34.0000	+2.595%	4	572	-48.618%
2026-06-25	35.1500	35.1500	33.1400	33.1400	-2.011%	2	572	-47.284%
2026-06-24	31.5000	34.0000	31.4000	33.8200	+0.895%	14	574	-48.344%
2026-06-23	34.3000	34.3000	32.0500	33.5200	+14.795%	27	594	-47.882%
2026-06-22	27.6800	29.2000	27.3700	29.2000	+2.636%	8	590	-40.171%
2026-06-18	28.2000	29.7800	28.1400	28.4500	-10.450%	33	580	-38.594%
2026-06-17	28.8500	32.3100	28.3300	31.7700	+14.281%	34	580	-45.011%
2026-06-16	27.7200	28.0200	27.4400	27.8000	+1.128%	34	580	-37.158%
2026-06-15	28.0700	28.2200	27.1300	27.4900	-16.924%	267	451	-36.450%
2026-06-12	35.1300	35.1300	32.6900	33.0900	-4.502%	31	451	-47.205%
2026-06-11	39.9300	41.2000	34.1300	34.6500	-12.434%	20	451	-49.582%
2026-06-10	37.3000	40.5500	35.3100	39.5700	+12.735%	72	454	-55.850%
2026-06-09	32.0300	40.2600	31.9600	35.1000	+3.509%	359	441	-50.228%
2026-06-08	33.0400	33.9100	31.5700	33.9100	-6.507%	52	619	-48.481%
2026-06-05	29.8000	36.2700	29.8000	36.2700	+29.397%	44	600	-51.833%
2026-06-04	28.0300	28.0300	28.0300	28.0300	-2.842%	1	599	-37.674%
2026-06-03	29.2400	29.2400	28.6400	28.8500	+4.302%	14	598	-39.445%
2026-06-02	28.3200	28.3200	27.6600	27.6600	+0.472%	6	612	-36.840%
2026-06-01	28.3800	28.3800	27.3700	27.5300	-3.909%	48	611	-36.542%
2026-05-29	28.2800	28.8000	28.1200	28.6500	-1.377%	22	639	-39.023%
2026-05-28	31.0400	31.0400	28.9700	29.0500	-5.096%	14	632	-39.862%
2026-05-27	30.9200	31.1900	30.5900	30.6100	-1.290%	6	627	-42.927%
2026-05-26	30.8600	31.2900	30.4800	31.0100	-4.526%	152	649	-43.663%
2026-05-22	32.1400	32.7800	31.8400	32.4800	-3.074%	58	726	-46.213%
2026-05-21	35.8500	35.8500	33.3600	33.5100	-3.010%	54	749	-47.866%
2026-05-20	37.0600	37.2900	34.4500	34.5500	-5.678%	46	749	-49.436%
2026-05-19	37.2700	37.9100	36.4900	36.6300	+0.632%	38	743	-52.307%
2026-05-18	36.3000	36.9700	35.5600	36.4000	-1.542%	63	743	-52.005%
2026-05-15	36.1400	37.2700	35.1100	36.9700	+10.523%	101	743	-52.745%
2026-05-14	35.0000	35.2800	33.3200	33.4500	-5.907%	110	682	-47.773%
2026-05-13	37.4100	37.8800	35.1300	35.5500	-3.580%	83	627	-50.858%
2026-05-12	37.5500	39.2500	36.8700	36.8700	+0.600%	59	627	-52.617%
2026-05-11	36.6200	36.9700	36.0000	36.6500	-0.758%	124	627	-52.333%
2026-05-08	37.4000	37.4700	36.9000	36.9300	-4.869%	25	457	-52.694%
2026-05-07	37.2500	38.8200	37.1900	38.8200	+2.400%	4	448	-54.997%
2026-05-06	39.7500	39.7500	37.8300	37.9100	-14.502%	190	446	-53.917%
2026-05-04	44.3400	44.3400	44.3400	44.3400	+4.329%	1	263	-60.600%
2026-05-01	41.2500	42.5000	41.2500	42.5000	-2.946%	10	260	-58.894%
2026-04-30	43.9000	43.9000	43.7900	43.7900	-9.879%	4	260	-60.105%
2026-04-23	47.6500	48.5900	47.2900	48.5900	+0.726%	83	259	-64.046%
2026-04-22	48.2400	48.2400	48.2400	48.2400	-4.833%	8	207	-63.785%
2026-04-21	48.0800	50.6900	47.9200	50.6900	+6.447%	72	127	-65.536%
2026-04-17	49.3100	49.3100	47.6200	47.6200	-10.707%	88	127	-63.314%
2026-04-15	53.3300	53.3300	53.3300	53.3300	-16.802%	1	53	-67.242%
2026-04-10	64.1000	64.1000	64.1000	64.1000	-7.703%	6	52	-72.746%
2026-04-09	69.4500	69.4500	69.4500	69.4500	+1.714%	6	46	-74.845%
2026-04-08	68.2800	68.2800	68.2800	68.2800	-33.392%	1	40	-74.414%
2026-03-27	102.5100	102.5100	102.5100	102.5100	+17.828%	1	39	-82.958%
2026-03-23	83.0000	87.0000	83.0000	87.0000	+12.987%	20	39	-79.920%
2026-03-16	77.0000	77.0000	77.0000	77.0000	+20.350%	1	20	-77.312%
2026-02-26	64.2100	64.2100	63.9800	63.9800	+9.837%	2	19	-72.695%
2026-02-09	58.2500	58.2500	58.2500	58.2500	-14.124%	15	19	-70.009%
2026-02-05	67.6900	67.8300	67.6900	67.8300	+16.426%	2	19	-74.244%
2026-02-02	58.2600	58.2600	58.2600	58.2600	+1.111%	1	17	-70.014%
2026-01-27	57.8300	57.8300	57.6200	57.6200	-7.080%	2	17	-69.681%
2026-01-22	62.0100	62.0100	62.0100	62.0100	+3.887%	15	16	-71.827%
2026-01-16	59.6900	59.6900	59.6900	59.6900	0.000%	1	0	-70.732%

.dark-mode .fdtVLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdtVLx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P740SPY Dec 31 2026 740.00 Put (SPY261231P00740000)option OPRA

SPY20261231P740
SPY Dec 31 2026 740.00 Put (SPY261231P00740000)
option OPRA