Dark

SPY20261231P800
SPY Dec 31 2026 800.00 Put (SPY261231P00800000)
option OPRA

EOD

Sep 10, 2026

46.00+10.497%(+4.37)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.8400	46.5000	44.8400	46.0000	+10.497%	28	553	0.000%
2026-09-09	41.6300	41.6300	41.6300	41.6300	+7.377%	1	564	+10.497%
2026-09-08	39.0000	39.1000	38.7700	38.7700	+7.694%	19	564	+18.648%
2026-09-04	36.0000	36.0000	36.0000	36.0000	+3.478%	5	563	+27.778%
2026-09-03	37.5000	37.5000	34.7900	34.7900	-13.715%	23	563	+32.222%
2026-09-02	41.0900	41.0900	40.3200	40.3200	-7.671%	6	558	+14.087%
2026-09-01	43.1400	44.0000	41.2900	43.6700	+10.669%	34	553	+5.335%
2026-08-31	39.6000	39.6000	39.4600	39.4600	+3.979%	5	563	+16.574%
2026-08-28	35.6200	37.9500	35.0000	37.9500	+1.743%	9	563	+21.212%
2026-08-27	38.0500	38.5300	37.1600	37.3000	-9.334%	21	557	+23.324%
2026-08-26	41.1400	41.1400	41.1400	41.1400	-0.939%	1	552	+11.813%
2026-08-25	41.6700	41.8700	41.5300	41.5300	-0.192%	22	552	+10.763%
2026-08-21	41.6100	41.6100	41.6100	41.6100	-3.591%	7	543	+10.550%
2026-08-20	41.5000	43.1600	40.5600	43.1600	+10.667%	11	536	+6.580%
2026-08-19	39.1900	39.6900	38.9000	39.0000	-3.727%	23	537	+17.949%
2026-08-18	40.1500	41.0900	40.1500	40.5100	+10.171%	300	514	+13.552%
2026-08-17	36.7700	36.7700	36.7700	36.7700	+1.828%	5	469	+25.102%
2026-08-14	35.8000	36.5700	35.8000	36.1100	+0.641%	10	464	+27.389%
2026-08-13	37.2400	37.2400	35.3000	35.8800	-6.122%	232	456	+28.205%
2026-08-12	38.5400	38.9300	38.1800	38.2200	-0.521%	13	343	+20.356%
2026-08-11	38.3000	38.4200	38.3000	38.4200	-0.979%	7	338	+19.729%
2026-08-10	39.0600	39.0600	38.1000	38.8000	-1.096%	17	336	+18.557%
2026-08-07	38.9600	39.2300	38.9600	39.2300	-2.194%	16	340	+17.257%
2026-08-06	40.1100	40.1100	40.1100	40.1100	-0.742%	1	331	+14.685%
2026-08-05	38.9200	40.4100	38.9200	40.4100	+1.151%	5	332	+13.833%
2026-08-04	45.2500	45.2700	39.7000	39.9500	-17.950%	31	332	+15.144%
2026-08-03	54.5000	54.5000	47.9300	48.6900	-14.278%	225	315	-5.525%
2026-07-31	58.9000	58.9000	56.5000	56.8000	-7.492%	7	169	-19.014%
2026-07-30	65.5900	65.5900	61.4000	61.4000	-8.577%	26	166	-25.081%
2026-07-29	66.6300	67.1600	59.7000	67.1600	+11.284%	18	146	-31.507%
2026-07-28	64.6500	64.9000	60.3500	60.3500	-4.358%	50	153	-23.778%
2026-07-24	63.0000	63.1500	63.0000	63.1000	+6.408%	10	149	-27.100%
2026-07-20	56.0000	59.3000	56.0000	59.3000	+9.047%	2	150	-22.428%
2026-07-14	54.4000	54.4600	54.3800	54.3800	-1.253%	20	148	-15.410%
2026-07-13	54.9100	55.0700	54.9100	55.0700	+7.790%	40	158	-16.470%
2026-07-10	52.9000	52.9000	51.0900	51.0900	-14.878%	23	132	-9.963%
2026-07-08	59.9400	60.0200	59.9400	60.0200	+5.465%	20	117	-23.359%
2026-07-07	56.9000	56.9100	56.8700	56.9100	+6.933%	20	117	-19.171%
2026-07-06	53.3300	53.3300	53.2200	53.2200	-19.849%	6	117	-13.566%
2026-06-24	66.4000	66.4000	66.4000	66.4000	-0.465%	1	123	-30.723%
2026-06-23	65.8600	66.7100	65.8600	66.7100	+15.796%	5	123	-31.045%
2026-06-17	57.6100	57.6100	57.6100	57.6100	+3.059%	15	143	-20.153%
2026-06-16	55.9000	55.9000	55.9000	55.9000	+2.852%	1	143	-17.710%
2026-06-15	55.9100	55.9100	54.3500	54.3500	-15.671%	3	136	-15.363%
2026-06-12	64.4500	64.4500	64.4500	64.4500	-3.286%	5	136	-28.627%
2026-06-11	75.9300	75.9300	66.2700	66.6400	-11.852%	120	136	-30.972%
2026-06-09	75.6000	75.6000	75.6000	75.6000	+13.038%	15	79	-39.153%
2026-06-05	58.5000	66.8800	58.5000	66.8800	+19.429%	12	64	-31.220%
2026-06-03	55.9100	56.0000	55.9100	56.0000	+4.497%	2	54	-17.857%
2026-06-02	54.3700	54.3700	53.5900	53.5900	-0.019%	11	53	-14.163%
2026-06-01	54.9200	54.9200	52.9400	53.6000	-2.190%	12	43	-14.179%
2026-05-29	54.8000	54.8000	54.8000	54.8000	-2.422%	1	43	-16.058%
2026-05-28	56.6600	56.6600	55.7500	56.1600	-5.470%	6	43	-18.091%
2026-05-26	59.4100	59.4100	59.4100	59.4100	-14.271%	1	40	-22.572%
2026-05-19	69.3000	69.3000	69.3000	69.3000	+11.594%	1	39	-33.622%
2026-05-14	64.3000	64.3000	62.1000	62.1000	-9.064%	4	38	-25.926%
2026-05-13	68.2900	68.2900	68.2900	68.2900	-0.524%	10	26	-32.640%
2026-05-08	68.6500	68.6500	68.6500	68.6500	-3.310%	20	26	-32.993%
2026-05-06	72.2100	72.2100	71.0000	71.0000	-10.331%	2	10	-35.211%
2026-05-05	79.1800	79.1800	79.1800	79.1800	-5.536%	1	8	-41.905%
2026-05-04	83.8200	83.8200	83.8200	83.8200	+5.940%	1	8	-45.120%
2026-05-01	79.1200	79.1200	79.1200	79.1200	-8.139%	1	7	-41.860%
2026-04-27	86.1300	86.1300	86.1300	86.1300	-4.766%	2	8	-46.592%
2026-04-17	89.0000	90.4400	89.0000	90.4400	-12.194%	11	8	-49.138%
2026-04-15	103.0000	103.0000	103.0000	103.0000	-9.649%	1	6	-55.340%
2026-04-13	120.4300	120.4300	113.9800	114.0000	-8.800%	11	5	-59.649%
2026-04-08	125.0000	125.0000	125.0000	125.0000	-13.644%	1	5	-63.200%
2026-04-01	144.7500	144.7500	144.7500	144.7500	-4.455%	1	4	-68.221%
2026-03-31	151.5000	151.5000	151.5000	151.5000	-7.931%	2	4	-69.637%
2026-03-27	164.5500	164.5500	164.5500	164.5500	+6.505%	1	2	-72.045%
2026-03-26	154.1900	154.5600	154.1400	154.5000	+14.073%	6	2	-70.227%
2026-03-18	135.4400	135.4400	135.4400	135.4400	+3.389%	1	4	-66.037%
2026-03-16	131.0000	131.0000	131.0000	131.0000	-1.504%	1	4	-64.885%
2026-03-12	133.0000	133.0000	133.0000	133.0000	+4.724%	1	3	-65.414%
2026-03-11	127.0000	127.0000	127.0000	127.0000	+6.723%	1	4	-63.780%
2026-03-10	119.0000	119.0000	119.0000	119.0000	-2.459%	1	5	-61.345%
2026-03-05	122.0000	122.0000	122.0000	122.0000	+7.018%	1	4	-62.295%
2026-03-04	114.0000	114.0000	114.0000	114.0000	+2.242%	2	5	-59.649%
2026-02-18	111.5000	111.5000	111.5000	111.5000	-4.701%	1	3	-58.744%
2026-02-12	117.0000	117.0000	117.0000	117.0000	+6.364%	1	2	-60.684%
2026-02-06	112.0000	112.0000	110.0000	110.0000	-6.502%	2	3	-58.182%
2026-02-05	117.5500	117.6500	117.5500	117.6500	0.000%	2	2	-60.901%

.dark-mode .mGGdqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGGdqm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261231P800SPY Dec 31 2026 800.00 Put (SPY261231P00800000)option OPRA

SPY20261231P800
SPY Dec 31 2026 800.00 Put (SPY261231P00800000)
option OPRA