Dark

SPY20261218P150
SPY Dec 18 2026 150.00 Put (SPY261218P00150000)
option OPRA

EOD

Jul 27, 2026

0.07000.000%(0.0000)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0700	0.0700	0.0700	0.0700	0.000%	400	29,362	0.000%
2026-07-24	0.0700	0.0800	0.0700	0.0700	0.000%	421	29,312	0.000%
2026-07-23	0.0700	0.0700	0.0600	0.0700	+16.667%	131	29,161	0.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	0.000%	2	29,112	+16.667%
2026-07-21	0.0600	0.0700	0.0600	0.0600	-14.286%	120	29,110	+16.667%
2026-07-20	0.0600	0.0700	0.0600	0.0700	0.000%	318	29,091	0.000%
2026-07-17	0.0600	0.0700	0.0600	0.0700	+16.667%	320	28,866	0.000%
2026-07-16	0.0600	0.0600	0.0500	0.0600	+20.000%	80	28,725	+16.667%
2026-07-15	0.0600	0.0600	0.0500	0.0500	0.000%	171	28,695	+40.000%
2026-07-14	0.0600	0.0600	0.0500	0.0500	-16.667%	200	28,664	+40.000%
2026-07-13	0.0500	0.0600	0.0500	0.0600	0.000%	130	28,569	+16.667%
2026-07-10	0.0600	0.0600	0.0500	0.0600	0.000%	150	28,519	+16.667%
2026-07-08	0.0700	0.0700	0.0600	0.0600	0.000%	13	28,479	+16.667%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-14.286%	405	28,476	+16.667%
2026-07-02	0.0600	0.0700	0.0600	0.0700	0.000%	7	28,465	0.000%
2026-07-01	0.0800	0.0800	0.0700	0.0700	0.000%	11	28,465	0.000%
2026-06-30	0.0900	0.0900	0.0700	0.0700	-12.500%	2	28,457	0.000%
2026-06-29	0.0700	0.0800	0.0700	0.0800	+14.286%	30	28,459	-12.500%
2026-06-26	0.0800	0.0900	0.0700	0.0700	-22.222%	15	28,429	0.000%
2026-06-25	0.0900	0.0900	0.0900	0.0900	-10.000%	1	28,417	-22.222%
2026-06-24	0.0900	0.1000	0.0900	0.1000	0.000%	6	28,417	-30.000%
2026-06-23	0.1000	0.1000	0.0900	0.1000	+11.111%	10	28,412	-30.000%
2026-06-22	0.0900	0.0900	0.0900	0.0900	0.000%	2	28,402	-22.222%
2026-06-18	0.1000	0.1000	0.0900	0.0900	+12.500%	220	28,344	-22.222%
2026-06-17	0.0900	0.0900	0.0800	0.0800	0.000%	51	28,344	-12.500%
2026-06-15	0.1000	0.1000	0.0800	0.0800	-27.273%	9	28,344	-12.500%
2026-06-12	0.1100	0.1100	0.1100	0.1100	-8.333%	2	28,344	-36.364%
2026-06-10	0.1000	0.1200	0.1000	0.1200	0.000%	41	28,344	-41.667%
2026-06-09	0.0900	0.1200	0.0900	0.1200	+9.091%	1,023	28,344	-41.667%
2026-06-08	0.1100	0.1100	0.1100	0.1100	0.000%	10	29,355	-36.364%
2026-06-05	0.1000	0.1100	0.1000	0.1100	0.000%	61	29,345	-36.364%
2026-06-04	0.1000	0.1100	0.1000	0.1100	+10.000%	96	29,335	-36.364%
2026-06-03	0.1100	0.1100	0.1000	0.1000	-9.091%	6	29,306	-30.000%
2026-06-02	0.1100	0.1200	0.1100	0.1100	0.000%	39	29,305	-36.364%
2026-06-01	0.1100	0.1200	0.1100	0.1100	-8.333%	343	29,296	-36.364%
2026-05-29	0.1100	0.1200	0.1100	0.1200	+9.091%	44	29,177	-41.667%
2026-05-28	0.1100	0.1200	0.1100	0.1100	0.000%	94	29,168	-36.364%
2026-05-27	0.1100	0.1100	0.1100	0.1100	0.000%	6	29,164	-36.364%
2026-05-26	0.1200	0.1200	0.1100	0.1100	-8.333%	16	29,164	-36.364%
2026-05-22	0.1300	0.1300	0.1200	0.1200	-7.692%	6	29,154	-41.667%
2026-05-21	0.1300	0.1400	0.1300	0.1300	0.000%	22	29,155	-46.154%
2026-05-20	0.1600	0.1600	0.1300	0.1300	-7.143%	215	29,155	-46.154%
2026-05-19	0.1700	0.1700	0.1400	0.1400	-12.500%	37	28,929	-50.000%
2026-05-18	0.1600	0.1600	0.1500	0.1600	+6.667%	64	28,929	-56.250%
2026-05-15	0.1500	0.1700	0.1500	0.1500	0.000%	29	28,929	-53.333%
2026-05-14	0.1500	0.1600	0.1500	0.1500	0.000%	747	28,857	-53.333%
2026-05-13	0.1600	0.1600	0.1500	0.1500	0.000%	113	28,132	-53.333%
2026-05-12	0.1600	0.1600	0.1500	0.1500	-6.250%	25	28,132	-53.333%
2026-05-11	0.1600	0.1700	0.1500	0.1600	+6.667%	42	28,132	-56.250%
2026-05-08	0.1400	0.1500	0.1400	0.1500	0.000%	34	28,076	-53.333%
2026-05-07	0.1600	0.1600	0.1500	0.1500	-6.250%	484	28,076	-53.333%
2026-05-06	0.1700	0.1700	0.1600	0.1600	0.000%	131	27,605	-56.250%
2026-05-05	0.1700	0.1700	0.1600	0.1600	-5.882%	34	27,584	-56.250%
2026-05-04	0.1600	0.1900	0.1600	0.1700	-5.556%	207	27,583	-58.824%
2026-05-01	0.1700	0.1800	0.1600	0.1800	0.000%	420	27,524	-61.111%
2026-04-30	0.1800	0.1900	0.1700	0.1800	-5.263%	4,799	27,524	-61.111%
2026-04-29	0.1800	0.2000	0.1800	0.1900	-5.000%	553	22,938	-63.158%
2026-04-28	0.1900	0.2000	0.1800	0.2000	+11.111%	1,787	22,917	-65.000%
2026-04-27	0.2000	0.2100	0.1800	0.1800	-5.263%	100	22,354	-61.111%
2026-04-24	0.2100	0.2100	0.1900	0.1900	-9.524%	111	22,287	-63.158%
2026-04-23	0.2000	0.2100	0.1900	0.2100	+10.526%	35	22,248	-66.667%
2026-04-22	0.2000	0.2100	0.1900	0.1900	-9.524%	26	22,243	-63.158%
2026-04-21	0.2000	0.2100	0.2000	0.2100	+10.526%	431	22,227	-66.667%
2026-04-20	0.2000	0.2000	0.1900	0.1900	+5.556%	39	22,227	-63.158%
2026-04-17	0.2000	0.2000	0.1800	0.1800	-10.000%	114	22,224	-61.111%
2026-04-16	0.2100	0.2300	0.2000	0.2000	0.000%	69	22,217	-65.000%
2026-04-15	0.1600	0.2000	0.1600	0.2000	-4.762%	20	22,202	-65.000%
2026-04-14	0.2200	0.2200	0.2000	0.2100	-8.696%	43	22,186	-66.667%
2026-04-13	0.2600	0.2600	0.2200	0.2300	-4.167%	117	22,178	-69.565%
2026-04-10	0.2400	0.2600	0.2300	0.2400	0.000%	428	22,122	-70.833%
2026-04-09	0.2300	0.2400	0.2300	0.2400	-4.000%	57	21,826	-70.833%
2026-04-08	0.2500	0.2600	0.2500	0.2500	-21.875%	299	21,779	-72.000%
2026-04-07	0.3200	0.3300	0.3100	0.3200	+3.226%	20	21,623	-78.125%
2026-04-06	0.3200	0.3300	0.3000	0.3100	-3.125%	3,306	21,624	-77.419%
2026-04-02	0.3600	0.3600	0.3000	0.3200	0.000%	289	20,374	-78.125%
2026-04-01	0.3300	0.3300	0.3000	0.3200	-8.571%	113	20,374	-78.125%
2026-03-31	0.3900	0.3900	0.3300	0.3500	-16.667%	466	20,361	-80.000%
2026-03-30	0.4000	0.4400	0.3800	0.4200	-4.545%	581	20,089	-83.333%
2026-03-27	0.4000	0.4600	0.4000	0.4400	+15.789%	850	19,668	-84.091%
2026-03-26	0.3400	0.4000	0.3400	0.3800	+8.571%	319	19,595	-81.579%
2026-03-25	0.3200	0.3500	0.3200	0.3500	-5.405%	480	19,467	-80.000%
2026-03-24	0.3600	0.3700	0.3400	0.3700	+5.714%	325	19,439	-81.081%
2026-03-23	0.3000	0.3500	0.3000	0.3500	-7.895%	554	19,336	-80.000%
2026-03-20	0.3300	0.4000	0.3300	0.3800	+22.581%	74	19,335	-81.579%
2026-03-19	0.3800	0.3800	0.3100	0.3100	-8.824%	103	19,336	-77.419%
2026-03-18	0.3200	0.3400	0.3100	0.3400	+13.333%	57	19,326	-79.412%
2026-03-17	0.3100	0.3100	0.2800	0.3000	-3.226%	21	19,316	-76.667%
2026-03-16	0.3400	0.3400	0.2900	0.3100	-11.429%	42	19,313	-77.419%
2026-03-13	0.3400	0.3600	0.3200	0.3500	-2.778%	124	19,287	-80.000%
2026-03-12	0.3300	0.3600	0.3300	0.3600	0.000%	200	19,186	-80.556%
2026-03-11	0.3600	0.3600	0.3600	0.3600	+12.500%	7	19,153	-80.556%
2026-03-10	0.3300	0.3300	0.3200	0.3200	-15.789%	33	19,147	-78.125%
2026-03-09	0.4000	0.4300	0.3800	0.3800	-5.000%	335	19,116	-81.579%
2026-03-06	0.3600	0.4000	0.3400	0.4000	+29.032%	2,228	19,331	-82.500%
2026-03-05	0.3000	0.3300	0.2800	0.3100	+6.897%	568	17,577	-77.419%
2026-03-04	0.2800	0.2900	0.2800	0.2900	-3.333%	9	17,667	-75.862%
2026-03-03	0.3300	0.3700	0.3000	0.3000	0.000%	337	17,668	-76.667%
2026-03-02	0.3100	0.3100	0.2900	0.3000	0.000%	162	17,677	-76.667%
2026-02-27	0.3100	0.3100	0.2800	0.3000	+11.111%	22	17,740	-76.667%
2026-02-26	0.2800	0.2900	0.2700	0.2700	0.000%	23	17,738	-74.074%
2026-02-25	0.2700	0.2700	0.2700	0.2700	0.000%	15	17,741	-74.074%
2026-02-24	0.3000	0.3000	0.2700	0.2700	-6.897%	37	17,741	-74.074%
2026-02-23	0.2800	0.2900	0.2800	0.2900	-3.333%	7	17,740	-75.862%
2026-02-20	0.2900	0.3000	0.2900	0.3000	0.000%	4	17,736	-76.667%
2026-02-19	0.3000	0.3000	0.2900	0.3000	+7.143%	6	17,735	-76.667%
2026-02-18	0.2800	0.2800	0.2800	0.2800	+3.704%	20	17,734	-75.000%
2026-02-17	0.3100	0.3200	0.2700	0.2700	-12.903%	291	17,734	-74.074%
2026-02-13	0.3200	0.3300	0.2800	0.3100	+3.333%	287	17,650	-77.419%
2026-02-12	0.3000	0.3000	0.3000	0.3000	+7.143%	7	17,650	-76.667%
2026-02-11	0.2800	0.2800	0.2800	0.2800	-3.448%	3	17,645	-75.000%
2026-02-10	0.2900	0.2900	0.2900	0.2900	+7.407%	1	17,644	-75.862%
2026-02-09	0.2800	0.2800	0.2600	0.2700	-3.571%	206	17,643	-74.074%
2026-02-06	0.2800	0.3000	0.2700	0.2800	-15.152%	319	17,552	-75.000%
2026-02-05	0.3200	0.3300	0.2900	0.3300	+13.793%	73	17,542	-78.788%
2026-02-04	0.2700	0.3100	0.2700	0.2900	+7.407%	273	17,498	-75.862%
2026-02-03	0.2700	0.3000	0.2700	0.2700	+3.846%	18	17,411	-74.074%
2026-02-02	0.2600	0.2600	0.2600	0.2600	-10.345%	6	17,397	-73.077%
2026-01-30	0.2700	0.2900	0.2700	0.2900	+3.571%	10	17,403	-75.862%
2026-01-29	0.3000	0.3000	0.2800	0.2800	+7.692%	192	17,398	-75.000%
2026-01-28	0.2800	0.2800	0.2600	0.2600	0.000%	45	17,267	-73.077%
2026-01-27	0.2500	0.2700	0.2500	0.2600	0.000%	80	17,225	-73.077%
2026-01-26	0.2500	0.2700	0.2500	0.2600	+4.000%	10,109	17,197	-73.077%
2026-01-23	0.2500	0.2700	0.2500	0.2500	0.000%	22	8,702	-72.000%
2026-01-22	0.2600	0.2600	0.2500	0.2500	-10.714%	21	8,702	-72.000%
2026-01-21	0.3100	0.3100	0.2800	0.2800	-12.500%	13	8,702	-75.000%
2026-01-20	0.2900	0.3200	0.2800	0.3200	+33.333%	2,644	8,691	-78.125%
2026-01-16	0.2400	0.2600	0.2400	0.2400	-4.000%	65	8,590	-70.833%
2026-01-15	0.2500	0.2500	0.2400	0.2500	-7.407%	12	8,590	-72.000%
2026-01-14	0.2700	0.2700	0.2700	0.2700	+17.391%	11	8,581	-74.074%
2026-01-13	0.2400	0.2600	0.2300	0.2300	0.000%	83	8,578	-69.565%
2026-01-12	0.2600	0.2600	0.2300	0.2300	0.000%	50	8,527	-69.565%
2026-01-09	0.2600	0.2600	0.2300	0.2300	-11.538%	17	8,483	-69.565%
2026-01-08	0.2700	0.2700	0.2500	0.2600	+8.333%	33	8,479	-73.077%
2026-01-07	0.2600	0.2600	0.2400	0.2400	-7.692%	99	8,447	-70.833%
2026-01-06	0.2600	0.2600	0.2600	0.2600	-3.704%	123	8,422	-73.077%
2026-01-05	0.2700	0.2700	0.2600	0.2700	0.000%	44	8,542	-74.074%
2026-01-02	0.2800	0.2800	0.2700	0.2700	-3.571%	37	8,505	-74.074%
2025-12-31	0.2800	0.2800	0.2700	0.2800	+3.704%	19	8,483	-75.000%
2025-12-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1	8,483	-74.074%
2025-12-29	0.2800	0.2800	0.2700	0.2800	-3.448%	3	8,483	-75.000%
2025-12-26	0.2800	0.2900	0.2700	0.2900	+7.407%	51	8,480	-75.862%
2025-12-24	0.2700	0.2700	0.2700	0.2700	-3.571%	2	8,442	-74.074%
2025-12-23	0.2700	0.2900	0.2700	0.2800	+3.704%	10	8,442	-75.000%
2025-12-22	0.2700	0.2900	0.2700	0.2700	-10.000%	126	8,432	-74.074%
2025-12-19	0.3100	0.3100	0.3000	0.3000	-11.765%	75	8,376	-76.667%
2025-12-18	0.3300	0.3400	0.3200	0.3400	-5.556%	24	8,310	-79.412%
2025-12-17	0.3400	0.3600	0.3300	0.3600	+2.857%	200	8,289	-80.556%
2025-12-16	0.3700	0.3700	0.3500	0.3500	0.000%	22	8,094	-80.000%
2025-12-15	0.3500	0.3500	0.3500	0.3500	0.000%	2	8,084	-80.000%
2025-12-12	0.3400	0.3500	0.3300	0.3500	0.000%	14	8,082	-80.000%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-2.778%	103	8,074	-80.000%
2025-12-10	0.3600	0.3700	0.3600	0.3600	0.000%	7	8,073	-80.556%
2025-12-09	0.3600	0.3600	0.3600	0.3600	-5.263%	2	8,069	-80.556%
2025-12-08	0.3500	0.3800	0.3500	0.3800	+5.556%	510	8,067	-81.579%
2025-12-05	0.3800	0.3800	0.3600	0.3600	-7.692%	108	7,880	-80.556%
2025-12-04	0.3900	0.3900	0.3900	0.3900	+5.405%	405	7,773	-82.051%
2025-12-03	0.3800	0.3800	0.3700	0.3700	-5.128%	22	7,388	-81.081%
2025-12-02	0.4000	0.4000	0.3900	0.3900	0.000%	9	7,381	-82.051%
2025-12-01	0.3900	0.3900	0.3900	0.3900	-2.500%	10	7,373	-82.051%
2025-11-28	0.5000	0.5000	0.3900	0.4000	-9.091%	33	7,363	-82.500%
2025-11-25	0.4700	0.4700	0.4400	0.4400	-4.348%	1,402	7,352	-84.091%
2025-11-24	0.5000	0.5000	0.4600	0.4600	-16.364%	253	7,352	-84.783%
2025-11-21	0.5600	0.6200	0.5500	0.5500	-3.509%	808	7,352	-87.273%
2025-11-20	0.4300	0.5900	0.4300	0.5700	+9.615%	747	7,583	-87.719%
2025-11-19	0.5200	0.5200	0.5100	0.5200	+1.961%	241	7,262	-86.538%
2025-11-18	0.4800	0.5400	0.4800	0.5100	+8.511%	180	7,171	-86.275%
2025-11-17	0.4400	0.4700	0.4400	0.4700	+6.818%	4	7,146	-85.106%
2025-11-14	0.4600	0.4600	0.4400	0.4400	+10.000%	650	7,146	-84.091%
2025-11-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	7,076	-82.500%
2025-11-10	0.3900	0.4100	0.3900	0.4000	-18.367%	533	7,076	-82.500%
2025-11-07	0.4600	0.4900	0.4500	0.4900	+8.889%	531	6,824	-85.714%
2025-11-06	0.4100	0.4700	0.4100	0.4500	+9.756%	114	7,067	-84.444%
2025-11-05	0.4000	0.4100	0.4000	0.4100	-4.651%	1,001	7,008	-82.927%
2025-11-04	0.4100	0.4300	0.4100	0.4300	+7.500%	23	6,612	-83.721%
2025-11-03	0.3900	0.4200	0.3900	0.4000	-2.439%	1,091	6,943	-82.500%
2025-10-31	0.3800	0.4100	0.3800	0.4100	+5.128%	512	6,943	-82.927%
2025-10-30	0.4000	0.4000	0.3900	0.3900	-9.302%	188	6,575	-82.051%
2025-10-29	0.4000	0.4300	0.3900	0.4300	+7.500%	89	6,401	-83.721%
2025-10-28	0.3800	0.4000	0.3800	0.4000	+2.564%	236	6,375	-82.500%
2025-10-27	0.4000	0.4000	0.3800	0.3900	-9.302%	1,312	4,875	-82.051%
2025-10-24	0.4200	0.4300	0.4000	0.4300	-4.444%	799	4,875	-83.721%
2025-10-23	0.4500	0.4500	0.4500	0.4500	-4.255%	20	4,367	-84.444%
2025-10-22	0.4600	0.5200	0.4600	0.4700	+6.818%	125	4,348	-85.106%
2025-10-21	0.4700	0.4700	0.4400	0.4400	-6.383%	257	4,250	-84.091%
2025-10-20	0.5000	0.5000	0.4500	0.4700	-12.963%	520	4,017	-85.106%
2025-10-17	0.5800	0.5900	0.5300	0.5400	-5.263%	402	3,609	-87.037%
2025-10-16	0.4800	0.5900	0.4800	0.5700	+14.000%	24	3,475	-87.719%
2025-10-15	0.4600	0.5000	0.4600	0.5000	+4.167%	268	3,467	-86.000%
2025-10-14	0.5400	0.5500	0.4800	0.4800	+4.348%	418	3,206	-85.417%
2025-10-13	0.4900	0.4900	0.4500	0.4600	-11.538%	10	3,032	-84.783%
2025-10-10	0.4300	0.5300	0.4200	0.5200	+20.930%	1,139	3,032	-86.538%
2025-10-09	0.4200	0.4400	0.4200	0.4300	+2.381%	2,038	3,231	-83.721%
2025-10-08	0.4100	0.4300	0.4100	0.4200	0.000%	23	1,839	-83.333%
2025-10-07	0.4400	0.4400	0.4200	0.4200	-4.545%	254	1,833	-83.333%
2025-10-06	0.4400	0.4500	0.4400	0.4400	0.000%	94	1,708	-84.091%
2025-10-03	0.4400	0.4500	0.4400	0.4400	-4.348%	97	1,633	-84.091%
2025-10-02	0.4300	0.4600	0.4300	0.4600	+6.977%	23	1,544	-84.783%
2025-10-01	0.4300	0.4400	0.4300	0.4300	+2.381%	103	1,525	-83.721%
2025-09-30	0.4600	0.4600	0.4200	0.4200	-4.545%	45	1,514	-83.333%
2025-09-29	0.4300	0.4500	0.4300	0.4400	+2.326%	119	1,479	-84.091%
2025-09-26	0.4500	0.4600	0.4300	0.4300	-8.511%	57	1,360	-83.721%
2025-09-25	0.4700	0.4800	0.4700	0.4700	+2.174%	31	1,325	-85.106%
2025-09-24	0.4600	0.4800	0.4600	0.4600	-2.128%	27	1,294	-84.783%
2025-09-23	0.4500	0.4700	0.4500	0.4700	+6.818%	17	1,268	-85.106%
2025-09-22	0.4700	0.4700	0.4400	0.4400	-2.222%	1,266	1,251	-84.091%
2025-09-19	0.4500	0.4600	0.4500	0.4500	0.000%	13	0	-84.444%

.dark-mode .FmRlf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmRlf1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P150SPY Dec 18 2026 150.00 Put (SPY261218P00150000)option OPRA

SPY20261218P150
SPY Dec 18 2026 150.00 Put (SPY261218P00150000)
option OPRA