Dark

SPY20261231P745
SPY Dec 31 2026 745.00 Put (SPY261231P00745000)
option OPRA

EOD

Sep 10, 2026

18.65+11.610%(+1.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.5600	18.6500	18.5600	18.6500	+11.610%	2	1,231	0.000%
2026-09-09	16.3900	17.3500	16.2900	16.7100	+6.637%	30	1,230	+11.610%
2026-09-08	15.1800	15.6700	15.1300	15.6700	+8.144%	31	1,250	+19.017%
2026-09-04	13.7100	14.4900	13.6800	14.4900	+5.844%	194	1,170	+28.709%
2026-09-03	15.1200	15.1200	13.6800	13.6900	-13.300%	292	1,170	+36.231%
2026-09-02	17.3000	17.3000	15.7900	15.7900	-12.424%	10	914	+18.113%
2026-09-01	17.2400	18.0300	16.1800	18.0300	+15.281%	207	908	+3.439%
2026-08-31	16.1200	16.3000	15.6400	15.6400	+7.862%	35	779	+19.246%
2026-08-28	14.9500	14.9500	14.3800	14.5000	-6.027%	20	752	+28.621%
2026-08-27	16.3800	16.3800	15.4300	15.4300	-7.549%	11	749	+20.868%
2026-08-26	17.3700	17.3700	16.6900	16.6900	-4.954%	129	748	+11.744%
2026-08-25	17.5600	17.5600	17.5600	17.5600	-3.516%	2	622	+6.207%
2026-08-24	17.9600	18.2900	17.9600	18.2000	+1.790%	4	620	+2.473%
2026-08-21	18.0700	18.0700	17.8800	17.8800	-2.720%	2	619	+4.306%
2026-08-20	18.2600	18.4700	18.2600	18.3800	+8.757%	269	619	+1.469%
2026-08-19	17.7000	17.7100	16.9000	16.9000	-0.996%	12	472	+10.355%
2026-08-17	16.6000	17.0700	16.6000	17.0700	+5.566%	3	471	+9.256%
2026-08-14	16.1700	16.1700	16.1700	16.1700	-2.473%	1	471	+15.337%
2026-08-13	16.3000	16.5800	16.1000	16.5800	-4.162%	13	471	+12.485%
2026-08-12	17.3000	17.3000	17.1900	17.3000	-1.983%	12	478	+7.803%
2026-08-10	17.7500	17.7500	17.4200	17.6500	-1.286%	52	474	+5.666%
2026-08-07	17.8600	18.2500	17.8000	17.8800	-4.180%	8	519	+4.306%
2026-08-06	19.1200	19.1200	18.5500	18.6600	+1.579%	5	517	-0.054%
2026-08-05	18.2500	18.3700	18.2500	18.3700	-0.163%	3	514	+1.524%
2026-08-04	20.5000	20.5100	18.4000	18.4000	-15.596%	57	514	+1.359%
2026-08-03	24.4200	24.4200	21.8000	21.8000	-13.970%	37	516	-14.450%
2026-07-31	29.5000	29.5000	25.3400	25.3400	-9.661%	25	505	-26.401%
2026-07-30	29.7400	30.1800	28.0500	28.0500	-6.344%	29	500	-33.512%
2026-07-29	32.1000	33.0000	29.9500	29.9500	+4.830%	72	513	-37.730%
2026-07-28	29.7400	30.5500	28.0000	28.5700	-4.767%	32	528	-34.722%
2026-07-27	27.3300	30.5400	27.3300	30.0000	-1.218%	85	528	-37.833%
2026-07-24	30.5100	30.5100	28.4000	30.3700	-2.535%	19	513	-38.591%
2026-07-23	31.8300	32.0000	31.1600	31.1600	+16.442%	31	510	-40.148%
2026-07-22	27.1400	27.1400	26.7200	26.7600	+0.337%	10	513	-30.306%
2026-07-21	27.7900	28.0800	26.5200	26.6700	-9.593%	32	512	-30.071%
2026-07-20	27.4500	29.5000	26.9000	29.5000	-1.305%	33	500	-36.780%
2026-07-17	28.3600	29.9400	28.3600	29.8900	+16.168%	53	488	-37.605%
2026-07-16	25.0900	25.7300	25.0900	25.7300	+2.225%	2	472	-27.517%
2026-07-15	24.7500	26.1200	24.7500	25.1700	-5.305%	24	474	-25.904%
2026-07-14	26.8100	26.8100	26.5800	26.5800	+0.758%	9	482	-29.834%
2026-07-13	26.3800	26.3800	26.3800	26.3800	+3.532%	1	482	-29.303%
2026-07-10	25.3900	25.4800	25.3900	25.4800	-3.849%	2	481	-26.805%
2026-07-09	28.7100	28.7100	26.5000	26.5000	-8.558%	29	482	-29.623%
2026-07-08	28.8700	29.2400	28.7800	28.9800	+3.500%	11	480	-35.645%
2026-07-07	28.5800	28.5800	26.9500	28.0000	+6.061%	5	477	-33.393%
2026-07-06	27.0000	27.1600	26.4000	26.4000	-9.589%	10	476	-29.356%
2026-07-02	29.9600	30.7300	29.2000	29.2000	+1.565%	57	495	-36.130%
2026-07-01	30.1100	30.1100	27.7500	28.7500	+0.209%	57	495	-35.130%
2026-06-30	29.9500	29.9500	28.5500	28.6900	-8.747%	15	444	-34.995%
2026-06-29	31.9700	31.9700	31.4400	31.4400	-9.888%	5	441	-40.681%
2026-06-26	36.3600	36.3600	34.8200	34.8900	+2.227%	252	436	-46.546%
2026-06-25	34.1300	34.1300	34.1300	34.1300	+0.382%	1	229	-45.356%
2026-06-23	36.5100	36.5100	34.0000	34.0000	+8.453%	52	263	-45.147%
2026-06-22	29.4400	31.3500	29.0700	31.3500	+1.753%	19	278	-40.510%
2026-06-18	31.3100	31.3100	30.4900	30.8100	-8.304%	26	255	-39.468%
2026-06-17	30.3000	33.6000	30.3000	33.6000	+16.303%	6	255	-44.494%
2026-06-15	29.4500	29.4500	28.8900	28.8900	-16.430%	52	255	-35.445%
2026-06-12	35.8800	35.8800	34.5700	34.5700	-16.498%	18	255	-46.051%
2026-06-11	41.4000	41.4000	41.4000	41.4000	+1.570%	1	255	-54.952%
2026-06-10	39.9000	40.7600	39.9000	40.7600	+5.187%	3	256	-54.244%
2026-06-09	33.0000	44.3600	32.6700	38.7500	+8.726%	26	260	-51.871%
2026-06-08	34.4600	35.6400	33.2900	35.6400	-7.236%	34	271	-47.671%
2026-06-05	32.0000	38.4200	32.0000	38.4200	+22.279%	21	270	-51.458%
2026-06-04	31.5500	31.5500	31.4200	31.4200	+3.084%	3	265	-40.643%
2026-06-03	30.1400	30.4800	30.1400	30.4800	+4.276%	3	262	-38.812%
2026-06-02	29.2300	29.2300	29.2300	29.2300	+1.212%	5	263	-36.196%
2026-06-01	29.9000	29.9000	28.8800	28.8800	-2.300%	12	263	-35.422%
2026-05-29	30.1000	30.5600	29.5600	29.5600	-2.763%	154	257	-36.908%
2026-05-28	32.7100	32.7100	30.4000	30.4000	-6.806%	4	164	-38.651%
2026-05-27	32.5500	32.6200	32.5400	32.6200	-0.851%	42	161	-42.826%
2026-05-26	32.5000	32.9700	32.1000	32.9000	-4.138%	74	182	-43.313%
2026-05-22	33.8500	34.3700	33.6300	34.3200	-2.583%	59	171	-45.659%
2026-05-21	37.7800	37.7800	35.2300	35.2300	-3.479%	2	138	-47.062%
2026-05-20	36.6600	36.6600	36.5000	36.5000	-6.840%	2	138	-48.904%
2026-05-19	39.8100	39.8100	38.7400	39.1800	+3.678%	3	138	-52.399%
2026-05-18	37.1200	38.5000	37.1200	37.7900	+0.106%	6	138	-50.648%
2026-05-15	38.3000	38.7000	37.1400	37.7500	+7.950%	55	138	-50.596%
2026-05-14	36.8000	36.8200	34.9700	34.9700	-5.792%	35	125	-46.669%
2026-05-13	37.5300	37.5300	36.9700	37.1200	-6.827%	9	109	-49.758%
2026-05-12	39.4500	40.0500	39.4500	39.8400	+4.430%	4	109	-53.188%
2026-05-11	38.1500	38.1500	38.1500	38.1500	-2.004%	1	109	-51.114%
2026-05-08	38.9300	38.9300	38.9300	38.9300	-10.670%	1	99	-52.094%
2026-05-05	43.5800	43.5800	43.5800	43.5800	-7.277%	1	99	-57.205%
2026-05-04	47.0000	47.0000	47.0000	47.0000	+3.115%	1	98	-60.319%
2026-04-30	47.8700	47.8700	45.5800	45.5800	-9.438%	45	97	-59.083%
2026-04-17	50.3300	50.3300	50.3300	50.3300	-25.459%	50	67	-62.945%
2026-04-10	67.5200	67.5200	67.5200	67.5200	-0.895%	3	17	-72.379%
2026-04-09	71.4600	71.4600	68.1300	68.1300	-5.911%	11	14	-72.626%
2026-04-08	72.4100	72.4100	72.4100	72.4100	-32.333%	1	3	-74.244%
2026-03-27	103.8600	107.0100	103.8600	107.0100	+30.500%	2	2	-82.572%
2026-03-16	82.0000	82.0000	82.0000	82.0000	0.000%	1	1	-77.256%

.dark-mode .W8PVfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8PVfx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P745SPY Dec 31 2026 745.00 Put (SPY261231P00745000)option OPRA

SPY20261231P745
SPY Dec 31 2026 745.00 Put (SPY261231P00745000)
option OPRA