Dark

SPY20261231P760
SPY Dec 31 2026 760.00 Put (SPY261231P00760000)
option OPRA

EOD

Sep 10, 2026

23.91+12.571%(+2.67)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.8200	24.5000	23.0000	23.9100	+12.571%	67	2,534	0.000%
2026-09-09	20.7200	21.8700	20.7200	21.2400	+6.200%	87	2,520	+12.571%
2026-09-08	19.3600	20.0000	19.2300	20.0000	+8.225%	26	2,511	+19.550%
2026-09-04	17.9100	18.4800	17.6900	18.4800	+6.452%	45	2,481	+29.383%
2026-09-03	19.0000	19.0000	17.3600	17.3600	-13.589%	31	2,481	+37.730%
2026-09-02	21.5800	21.7300	19.9800	20.0900	-10.313%	168	2,482	+19.014%
2026-09-01	21.8800	22.9000	20.6600	22.4000	+13.763%	577	2,333	+6.741%
2026-08-31	20.2200	20.7600	19.6900	19.6900	-1.254%	40	2,248	+21.432%
2026-08-28	18.9000	19.9400	18.8000	19.9400	+4.017%	12	2,233	+19.910%
2026-08-27	20.1200	20.3200	19.0100	19.1700	-13.297%	841	2,232	+24.726%
2026-08-26	21.5200	22.1100	21.3500	22.1100	+2.361%	300	1,444	+8.141%
2026-08-25	21.7500	22.3200	21.6000	21.6000	-4.509%	15	1,192	+10.694%
2026-08-24	22.8000	23.2200	22.1000	22.6200	+0.177%	19	1,187	+5.703%
2026-08-21	22.5200	22.6600	22.5000	22.5800	-4.119%	20	1,183	+5.890%
2026-08-20	22.5600	23.5500	22.1400	23.5500	+10.511%	351	1,169	+1.529%
2026-08-19	21.4000	21.4000	20.8000	21.3100	-4.653%	8	1,182	+12.201%
2026-08-18	22.4400	22.6800	22.3500	22.3500	+5.924%	17	1,180	+6.980%
2026-08-17	20.3000	21.1000	20.1900	21.1000	+5.395%	13	1,168	+13.318%
2026-08-14	19.7000	20.1800	19.7000	20.0200	+1.111%	42	1,165	+19.431%
2026-08-13	20.5900	20.6900	19.7000	19.8000	-5.983%	143	1,156	+20.758%
2026-08-12	21.6400	21.6500	20.9500	21.0600	-6.192%	59	1,043	+13.533%
2026-08-11	21.9000	22.4500	21.7500	22.4500	+3.313%	12	1,010	+6.503%
2026-08-10	21.3000	21.7300	21.1000	21.7300	+0.138%	35	1,011	+10.032%
2026-08-07	22.4000	22.4000	21.6500	21.7000	-6.707%	31	1,005	+10.184%
2026-08-06	23.0500	23.2600	22.6100	23.2600	+1.130%	15	990	+2.794%
2026-08-05	22.1300	23.0000	21.9200	23.0000	+1.680%	25	983	+3.957%
2026-08-04	25.2800	25.4800	22.3900	22.6200	-15.344%	151	995	+5.703%
2026-08-03	29.9800	29.9800	26.5600	26.7200	-14.959%	25	952	-10.516%
2026-07-31	32.2600	36.1200	30.9800	31.4200	-8.742%	30	945	-23.902%
2026-07-30	37.9800	38.1400	34.4300	34.4300	-10.571%	26	947	-30.555%
2026-07-29	35.7600	38.5000	34.2800	38.5000	+10.632%	8	944	-37.896%
2026-07-28	34.8700	35.1200	34.3900	34.8000	-8.589%	8	942	-31.293%
2026-07-27	33.9000	38.0700	33.9000	38.0700	+1.791%	8	941	-37.195%
2026-07-24	37.0900	37.6900	35.0500	37.4000	-2.857%	11	942	-36.070%
2026-07-23	37.6300	39.3300	36.7000	38.5000	+20.765%	61	941	-37.896%
2026-07-22	33.0900	33.0900	31.5600	31.8800	-1.300%	38	893	-25.000%
2026-07-21	33.4500	34.2000	32.1100	32.3000	-5.390%	20	896	-25.975%
2026-07-20	34.4400	34.4400	33.4000	34.1400	-4.503%	12	893	-29.965%
2026-07-17	35.4700	36.3000	33.7500	35.7500	+9.294%	588	902	-33.119%
2026-07-16	30.7200	32.7100	30.2000	32.7100	+9.106%	31	1,414	-26.903%
2026-07-15	30.3100	31.4800	29.9800	29.9800	-4.583%	10	1,414	-20.247%
2026-07-14	32.0000	32.4000	31.4200	31.4200	-5.161%	10	1,414	-23.902%
2026-07-13	30.9500	33.1300	30.9500	33.1300	+8.623%	12	1,414	-27.830%
2026-07-10	31.0300	31.0300	30.5000	30.5000	-4.329%	8	1,417	-21.607%
2026-07-09	31.8800	31.8800	31.8800	31.8800	-8.391%	1	1,414	-25.000%
2026-07-08	34.9800	34.9800	34.8000	34.8000	+6.389%	3	1,414	-31.293%
2026-07-07	32.9500	34.1000	32.7100	32.7100	+2.251%	24	1,413	-26.903%
2026-07-06	32.5200	32.6100	31.7000	31.9900	-7.006%	6	1,397	-25.258%
2026-07-02	32.9600	34.4000	32.8400	34.4000	+0.029%	3	1,395	-30.494%
2026-07-01	36.1000	36.6600	33.4200	34.3900	-0.893%	475	1,395	-30.474%
2026-06-30	37.0000	37.0000	34.0100	34.7000	-10.034%	427	932	-31.095%
2026-06-29	38.2500	40.7300	38.2500	38.5700	-9.332%	43	547	-38.009%
2026-06-26	44.7400	44.7400	40.4000	42.5400	+0.354%	60	519	-43.794%
2026-06-25	43.5100	43.8300	40.8000	42.3900	+4.926%	75	479	-43.595%
2026-06-24	39.4200	43.4500	39.1600	40.4000	-3.810%	39	425	-40.817%
2026-06-23	41.4000	42.3000	41.4000	42.0000	+14.441%	85	464	-43.071%
2026-06-22	36.7500	37.3900	36.7000	36.7000	+2.171%	80	404	-34.850%
2026-06-18	35.8500	36.2200	35.7000	35.9200	-12.047%	115	239	-33.435%
2026-06-17	40.0000	40.8400	40.0000	40.8400	+17.864%	4	239	-41.454%
2026-06-16	34.6500	34.6500	34.6500	34.6500	+2.122%	1	239	-30.996%
2026-06-15	34.9600	35.3600	33.9300	33.9300	-18.614%	95	204	-29.531%
2026-06-12	44.4200	44.4200	41.6900	41.6900	-10.900%	4	204	-42.648%
2026-06-09	44.7500	46.7900	44.7500	46.7900	+15.932%	10	204	-48.899%
2026-06-08	40.6100	40.8300	40.3600	40.3600	-6.096%	7	204	-40.758%
2026-06-05	36.6100	44.6000	36.4300	42.9800	+24.942%	121	200	-44.369%
2026-06-04	36.3900	36.3900	34.3100	34.4000	-3.398%	16	259	-30.494%
2026-06-03	34.8300	36.2000	34.8100	35.6100	+4.489%	25	251	-32.856%
2026-06-02	34.2700	34.4900	34.0000	34.0800	-1.074%	42	257	-29.842%
2026-06-01	35.2800	35.2800	33.9400	34.4500	-0.778%	17	219	-30.595%
2026-05-29	35.5500	35.5500	34.5600	34.7200	-3.636%	46	213	-31.135%
2026-05-28	36.0900	36.0900	35.9100	36.0300	-5.755%	33	170	-33.639%
2026-05-26	38.2800	38.2800	38.2300	38.2300	-15.139%	2	142	-37.457%
2026-05-18	45.0500	45.0500	45.0500	45.0500	+4.379%	60	140	-46.926%
2026-05-13	43.1600	43.1600	43.1600	43.1600	-2.020%	10	80	-44.601%
2026-05-11	44.0800	44.0800	44.0500	44.0500	-2.845%	10	80	-45.721%
2026-05-08	45.3400	45.3400	45.3400	45.3400	-2.683%	45	76	-47.265%
2026-05-07	46.5900	46.5900	46.5900	46.5900	-2.245%	9	31	-48.680%
2026-05-06	47.1500	47.6600	47.1000	47.6600	-9.752%	20	22	-49.832%
2026-05-04	52.6700	52.8100	52.6700	52.8100	-28.286%	2	2	-54.724%
2026-04-14	73.6400	73.6400	73.6400	73.6400	-4.574%	1	1	-67.531%
2026-04-13	77.1700	77.1700	77.1700	77.1700	-38.269%	1	1	-69.016%
2026-03-30	122.0000	125.0100	122.0000	125.0100	+62.710%	2	35	-80.874%
2026-02-24	76.7900	76.8300	76.7900	76.8300	-6.396%	2	35	-68.879%
2026-02-13	82.0800	82.0800	82.0800	82.0800	-0.207%	7	43	-70.870%
2026-02-12	79.1100	82.2500	79.1100	82.2500	+14.109%	9	43	-70.930%
2026-02-11	72.0800	72.0800	72.0800	72.0800	-0.166%	1	36	-66.829%
2026-02-10	72.2000	72.2000	72.2000	72.2000	-3.087%	33	35	-66.884%
2026-02-09	74.5000	74.5000	74.5000	74.5000	-0.667%	33	36	-67.906%
2026-02-06	75.0000	75.0000	75.0000	75.0000	-8.581%	1	4	-68.120%
2026-02-05	82.4500	82.4500	82.0400	82.0400	-2.854%	2	4	-70.856%
2026-01-20	84.4500	84.4500	84.4500	84.4500	+14.307%	1	2	-71.687%
2026-01-14	73.8800	73.8800	73.8800	73.8800	-2.378%	1	2	-67.637%
2026-01-05	75.6700	75.6800	75.6700	75.6800	-2.937%	2	0	-68.406%
2025-12-31	77.7900	77.9700	77.7900	77.9700	0.000%	2	0	-69.334%

.dark-mode .Jtpl5t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jtpl5t{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P760SPY Dec 31 2026 760.00 Put (SPY261231P00760000)option OPRA

SPY20261231P760
SPY Dec 31 2026 760.00 Put (SPY261231P00760000)
option OPRA