Dark

SPY20261218P210
SPY Dec 18 2026 210.00 Put (SPY261218P00210000)
option OPRA

EOD

Sep 10, 2026

0.0500+25.000%(+0.0100)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	+25.000%	600	4,816	0.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	0.000%	10	4,960	+25.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	0.000%	278	4,882	+25.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	178	4,882	+25.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	0.000%	222	4,882	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	20	4,882	0.000%
2026-08-31	0.0600	0.0600	0.0600	0.0600	+100.000%	225	4,882	-16.667%
2026-08-27	0.0300	0.0300	0.0300	0.0300	-50.000%	1	4,657	+66.667%
2026-08-26	0.0600	0.0600	0.0600	0.0600	-14.286%	225	4,658	-16.667%
2026-08-25	0.0700	0.0700	0.0700	0.0700	-12.500%	225	4,433	-28.571%
2026-08-24	0.0800	0.0800	0.0800	0.0800	0.000%	450	4,218	-37.500%
2026-08-20	0.0800	0.0800	0.0800	0.0800	0.000%	225	3,768	-37.500%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-11.111%	215	3,543	-37.500%
2026-08-18	0.0900	0.0900	0.0900	0.0900	+12.500%	450	3,328	-44.444%
2026-08-17	0.0800	0.0800	0.0800	0.0800	-11.111%	555	2,878	-37.500%
2026-08-14	0.0900	0.0900	0.0900	0.0900	+12.500%	225	2,323	-44.444%
2026-08-13	0.0900	0.0900	0.0800	0.0800	-11.111%	227	2,098	-37.500%
2026-08-12	0.1000	0.1000	0.0900	0.0900	-10.000%	280	1,873	-44.444%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	110	1,719	-50.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-9.091%	165	1,609	-50.000%
2026-08-06	0.1000	0.1100	0.1000	0.1100	-8.333%	280	1,523	-54.545%
2026-08-05	0.1200	0.1200	0.1100	0.1200	+9.091%	145	1,357	-58.333%
2026-08-04	0.1200	0.1200	0.1100	0.1100	-8.333%	57	1,268	-54.545%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-14.286%	60	1,241	-58.333%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-22.222%	150	1,241	-64.286%
2026-07-23	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,173	-72.222%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,172	-66.667%
2026-07-21	0.1400	0.1500	0.1400	0.1500	0.000%	21	1,167	-66.667%
2026-07-20	0.1400	0.1500	0.1400	0.1500	-11.765%	10	1,166	-66.667%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+30.769%	5	1,161	-70.588%
2026-07-16	0.1300	0.1300	0.1300	0.1300	0.000%	5	1,161	-61.538%
2026-07-15	0.1300	0.1300	0.1300	0.1300	-7.143%	5	1,156	-61.538%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+7.692%	5	1,151	-64.286%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-7.143%	5	1,151	-61.538%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-12.500%	5	1,146	-64.286%
2026-07-07	0.1600	0.1600	0.1600	0.1600	0.000%	5	1,141	-68.750%
2026-07-06	0.1600	0.1600	0.1600	0.1600	-11.111%	5	1,136	-68.750%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,131	-72.222%
2026-06-26	0.2100	0.2100	0.2000	0.2000	-13.043%	6	1,130	-75.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	0.000%	4	1,126	-78.261%
2026-06-23	0.2300	0.2300	0.2300	0.2300	+15.000%	4	1,124	-78.261%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-4.762%	3	1,122	-75.000%
2026-06-18	0.2100	0.2100	0.2100	0.2100	+10.526%	2	1,120	-76.190%
2026-06-16	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,120	-73.684%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-16.667%	4	1,116	-75.000%
2026-06-12	0.2400	0.2400	0.2400	0.2400	-7.692%	2	1,116	-79.167%
2026-06-11	0.2600	0.2600	0.2600	0.2600	-3.704%	2	1,116	-80.769%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+8.000%	6	1,114	-81.481%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+4.167%	2	1,111	-80.000%
2026-06-01	0.2400	0.2400	0.2400	0.2400	-4.000%	3	1,109	-79.167%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-7.407%	2	1,106	-80.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	0.000%	2	1,106	-81.481%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-3.571%	52	1,104	-81.481%
2026-05-22	0.2800	0.2800	0.2800	0.2800	-12.500%	32	1,053	-82.143%
2026-05-21	0.3200	0.3200	0.3200	0.3200	-8.571%	10	1,012	-84.375%
2026-05-13	0.3600	0.3600	0.3500	0.3500	-5.405%	24	1,012	-85.714%
2026-05-12	0.3700	0.3700	0.3700	0.3700	+2.778%	50	1,012	-86.486%
2026-05-11	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,012	-86.111%
2026-05-06	0.3500	0.3600	0.3500	0.3600	-18.182%	45	951	-86.111%
2026-04-29	0.4100	0.4400	0.4000	0.4400	+2.326%	40	925	-88.636%
2026-04-27	0.4400	0.4400	0.4300	0.4300	0.000%	3	888	-88.372%
2026-04-22	0.4400	0.4400	0.4300	0.4300	-12.245%	4	889	-88.372%
2026-04-15	0.4800	0.4900	0.4800	0.4900	-9.259%	4	890	-89.796%
2026-04-09	0.5900	0.5900	0.5400	0.5400	-8.475%	2	890	-90.741%
2026-04-08	0.6000	0.6000	0.5900	0.5900	-21.333%	3	889	-91.525%
2026-04-07	0.7500	0.7500	0.7500	0.7500	+7.143%	3	889	-93.333%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-11.392%	1	886	-92.857%
2026-03-31	0.8200	0.8200	0.7900	0.7900	-21.000%	2	886	-93.671%
2026-03-27	0.9300	1.0000	0.9200	1.0000	+21.951%	4	886	-95.000%
2026-03-24	0.8200	0.8200	0.8200	0.8200	-4.651%	1	884	-93.902%
2026-03-20	0.8700	0.8700	0.8600	0.8600	+17.808%	2	884	-94.186%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-5.195%	1	882	-93.151%
2026-03-13	0.7700	0.7700	0.7700	0.7700	-4.938%	1	883	-93.506%
2026-03-12	0.8300	0.8300	0.8100	0.8100	-7.955%	602	884	-93.827%
2026-03-09	0.9500	0.9500	0.8800	0.8800	+8.642%	4	681	-94.318%
2026-03-06	0.8100	0.8100	0.8100	0.8100	+9.459%	1	677	-93.827%
2026-03-05	0.7200	0.7400	0.7200	0.7400	+8.824%	9	677	-93.243%
2026-02-27	0.6800	0.6800	0.6800	0.6800	+9.677%	1	685	-92.647%
2026-02-10	0.6200	0.6200	0.6200	0.6200	+5.085%	1	685	-91.935%
2026-02-02	0.5900	0.5900	0.5900	0.5900	-10.606%	1	685	-91.525%
2026-01-30	0.6600	0.6600	0.6600	0.6600	+11.864%	5	685	-92.424%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+3.509%	1	685	-91.525%
2026-01-13	0.5700	0.5700	0.5700	0.5700	0.000%	1	684	-91.228%
2026-01-12	0.5700	0.5700	0.5700	0.5700	-5.000%	100	684	-91.228%
2026-01-08	0.6000	0.6000	0.6000	0.6000	-1.639%	1	784	-91.667%
2026-01-07	0.6100	0.6100	0.6100	0.6100	-8.955%	1	783	-91.803%
2025-12-31	0.6700	0.6700	0.6700	0.6700	0.000%	4	779	-92.537%
2025-12-26	0.6700	0.6700	0.6700	0.6700	+1.515%	1	779	-92.537%
2025-12-23	0.6600	0.6600	0.6600	0.6600	-19.512%	1	779	-92.424%
2025-12-17	0.8200	0.8200	0.8200	0.8200	0.000%	1	779	-93.902%
2025-12-15	0.7900	0.8300	0.7900	0.8200	0.000%	4	779	-93.902%
2025-12-09	0.8200	0.8200	0.8200	0.8200	-1.205%	10	781	-93.902%
2025-12-08	0.8300	0.8300	0.8300	0.8300	-4.598%	1	781	-93.976%
2025-12-04	0.8700	0.8800	0.8700	0.8700	-28.099%	108	781	-94.253%
2025-11-20	1.2200	1.2200	1.1800	1.2100	+12.037%	7	676	-95.868%
2025-11-18	1.0800	1.0800	1.0800	1.0800	+4.854%	1	675	-95.370%
2025-11-17	1.0300	1.0300	1.0300	1.0300	+4.040%	1	675	-95.146%
2025-11-13	0.9500	0.9900	0.9500	0.9900	+8.791%	2	675	-94.949%
2025-11-10	0.9100	0.9100	0.9100	0.9100	-12.500%	2	673	-94.505%
2025-11-07	1.0000	1.0400	1.0000	1.0400	+9.474%	12	671	-95.192%
2025-11-06	0.9500	0.9500	0.9500	0.9500	0.000%	29	662	-94.737%
2025-11-04	0.9500	0.9500	0.9500	0.9500	+14.458%	1	691	-94.737%
2025-10-27	0.8500	0.8500	0.8300	0.8300	-20.192%	7	686	-93.976%
2025-10-16	1.0400	1.0400	1.0400	1.0400	+5.051%	1	686	-95.192%
2025-10-10	0.9900	0.9900	0.9900	0.9900	0.000%	10	685	-94.949%
2025-09-26	0.9900	0.9900	0.9900	0.9900	-1.000%	1	685	-94.949%
2025-09-25	1.0000	1.0000	1.0000	1.0000	0.000%	1	685	-95.000%
2025-09-23	0.9800	1.0000	0.9800	1.0000	-0.990%	6	685	-95.000%
2025-09-17	1.0100	1.0100	1.0100	1.0100	-0.980%	1	684	-95.050%
2025-09-16	1.0200	1.0200	1.0200	1.0200	-2.857%	3	685	-95.098%
2025-09-08	1.0500	1.0500	1.0500	1.0500	-4.545%	1	688	-95.238%
2025-09-03	1.1000	1.1000	1.1000	1.1000	-0.901%	1	688	-95.455%
2025-08-19	1.1100	1.1100	1.1100	1.1100	-13.953%	1	688	-95.495%
2025-08-01	1.2900	1.2900	1.2900	1.2900	+18.349%	10	687	-96.124%
2025-07-28	1.0800	1.0900	1.0800	1.0900	-11.382%	4	677	-95.413%
2025-07-17	1.2300	1.2300	1.2300	1.2300	+7.895%	2	679	-95.935%
2025-07-10	1.1400	1.1400	1.1400	1.1400	0.000%	1	677	-95.614%
2025-07-08	1.1400	1.1400	1.1400	1.1400	-7.317%	1	677	-95.614%
2025-07-07	1.2300	1.2300	1.2300	1.2300	-3.150%	10	676	-95.935%
2025-06-30	1.2700	1.2700	1.2700	1.2700	+0.794%	1	676	-96.063%
2025-06-27	1.2600	1.2600	1.2600	1.2600	-18.710%	594	677	-96.032%
2025-06-23	1.5500	1.5500	1.5500	1.5500	+6.164%	1	94	-96.774%
2025-06-13	1.4600	1.4600	1.4600	1.4600	+10.606%	2	94	-96.575%
2025-06-12	1.3200	1.3200	1.3200	1.3200	-2.941%	1	94	-96.212%
2025-06-04	1.3600	1.3600	1.3600	1.3600	-4.895%	1	93	-96.324%
2025-05-30	1.4300	1.4300	1.4300	1.4300	-14.881%	2	93	-96.503%
2025-05-05	1.6800	1.6900	1.6800	1.6800	-7.692%	36	92	-97.024%
2025-05-01	1.7900	1.8200	1.7900	1.8200	-8.543%	2	109	-97.253%
2025-04-23	1.9900	1.9900	1.9900	1.9900	-12.719%	1	107	-97.487%
2025-04-14	2.2800	2.2800	2.2800	2.2800	-12.644%	6	107	-97.807%
2025-04-10	2.6100	2.6100	2.6100	2.6100	-11.525%	10	107	-98.084%
2025-04-09	2.9500	2.9500	2.9500	2.9500	+3.147%	2	117	-98.305%
2025-04-07	2.8600	2.8600	2.8600	2.8600	+4.000%	1	117	-98.252%
2025-04-04	2.3500	2.7500	2.3500	2.7500	+41.753%	32	116	-98.182%
2025-04-03	1.9400	1.9400	1.9400	1.9400	+57.724%	1	117	-97.423%
2025-03-25	1.2100	1.2300	1.2100	1.2300	-27.219%	2	116	-95.935%
2025-03-13	1.6900	1.6900	1.6900	1.6900	-9.140%	1	115	-97.041%
2025-03-11	1.6700	1.8600	1.6700	1.8600	+28.276%	3	115	-97.312%
2025-03-07	1.6000	1.6000	1.4500	1.4500	+26.087%	18	116	-96.552%
2025-02-18	1.1500	1.1500	1.1500	1.1500	-4.959%	1	112	-95.652%
2025-02-04	1.2100	1.2100	1.2100	1.2100	+8.036%	1	111	-95.868%
2025-01-24	1.1200	1.1200	1.1200	1.1200	-17.037%	2	112	-95.536%
2024-12-31	1.3500	1.3500	1.3500	1.3500	-16.667%	1	113	-96.296%
2024-12-19	1.4200	1.6200	1.4200	1.6200	+14.085%	3	113	-96.914%
2024-12-18	1.3900	1.4200	1.3900	1.4200	+20.339%	13	110	-96.479%
2024-12-05	1.1800	1.1800	1.1800	1.1800	-0.840%	1	98	-95.763%
2024-12-03	1.1900	1.1900	1.1900	1.1900	-9.160%	1	97	-95.798%
2024-11-06	1.4100	1.4100	1.3100	1.3100	-7.092%	2	98	-96.183%
2024-10-23	1.4100	1.4100	1.4100	1.4100	-6.623%	1	98	-96.454%
2024-10-22	1.5100	1.5100	1.5100	1.5100	-15.169%	1	98	-96.689%
2024-10-01	1.8400	1.8400	1.7800	1.7800	+1.714%	20	98	-97.191%
2024-09-20	1.8400	1.8400	1.7500	1.7500	-11.616%	4	106	-97.143%
2024-09-11	1.9800	1.9800	1.9800	1.9800	+1.020%	7	106	-97.475%
2024-09-05	1.9600	1.9600	1.9600	1.9600	+3.158%	10	113	-97.449%
2024-09-03	1.8900	1.9000	1.8900	1.9000	0.000%	3	103	-97.368%
2024-08-23	1.6200	1.9000	1.6200	1.9000	+59.664%	4	102	-97.368%
2024-08-20	1.1900	1.1900	1.1900	1.1900	-52.778%	3	102	-95.798%
2024-08-06	2.5200	2.5200	2.5200	2.5200	-30.579%	1	100	-98.016%
2024-08-05	4.3000	4.3000	3.6300	3.6300	+118.675%	2	99	-98.623%
2024-07-25	1.6600	1.6600	1.6600	1.6600	-2.353%	1	98	-96.988%
2024-07-19	1.7000	1.7000	1.7000	1.7000	+23.188%	10	97	-97.059%
2024-07-15	1.3800	1.3800	1.3800	1.3800	-0.719%	10	92	-96.377%
2024-07-12	1.4700	1.4700	1.3900	1.3900	-6.711%	6	82	-96.403%
2024-07-11	1.4900	1.4900	1.4900	1.4900	+1.361%	1	76	-96.644%
2024-07-09	1.3200	1.4700	1.3200	1.4700	-3.289%	7	75	-96.599%
2024-06-27	1.5200	1.5200	1.5200	1.5200	+8.571%	1	74	-96.711%
2024-06-11	1.4000	1.4000	1.4000	1.4000	-21.788%	1	73	-96.429%
2024-06-03	1.7000	1.7900	1.6500	1.7900	+19.333%	12	73	-97.207%
2024-05-31	1.5000	1.5000	1.5000	1.5000	-13.793%	2	72	-96.667%
2024-05-24	1.7200	1.7400	1.7200	1.7400	+5.455%	6	70	-97.126%
2024-05-14	1.6500	1.6500	1.6500	1.6500	-2.941%	1	70	-96.970%
2024-05-10	1.7000	1.7000	1.7000	1.7000	0.000%	4	70	-97.059%
2024-05-06	1.7100	1.7200	1.6400	1.7000	+25.926%	10	68	-97.059%
2024-04-25	2.5800	2.5800	1.3500	1.3500	-36.321%	10	59	-96.296%
2024-04-23	2.1200	2.1200	2.1200	2.1200	-5.778%	1	59	-97.642%
2024-04-17	2.2500	2.2500	2.2500	2.2500	+0.897%	1	59	-97.778%
2024-04-12	2.2300	2.2300	2.2300	2.2300	+1.826%	8	59	-97.758%
2024-04-04	2.1400	2.1900	2.1400	2.1900	-0.905%	2	59	-97.717%
2024-03-06	2.2100	2.2100	2.2100	2.2100	0.000%	10	59	-97.738%
2024-02-13	2.5800	2.9900	2.2100	2.2100	-4.329%	6	49	-97.738%
2024-02-12	2.3000	2.3100	2.3000	2.3100	-4.938%	4	45	-97.835%
2024-02-05	2.4300	2.4300	2.4300	2.4300	-2.800%	1	43	-97.942%
2024-02-02	2.5000	2.5000	2.5000	2.5000	-1.186%	1	43	-98.000%
2024-01-30	2.5300	2.5300	2.5300	2.5300	-6.296%	35	42	-98.024%
2024-01-29	2.7000	2.7000	2.7000	2.7000	-20.354%	1	7	-98.148%
2024-01-26	3.3900	3.3900	3.3900	3.3900	+2.417%	1	6	-98.525%
2024-01-03	2.8600	3.4000	2.8600	3.3100	+31.349%	11	6	-98.489%
2024-01-02	2.5200	2.5200	2.5200	2.5200	-26.957%	1	1	-98.016%
2023-12-26	2.8500	3.6000	2.8500	3.4500	0.000%	6	0	-98.551%

.dark-mode .pqZyh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqZyh8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P210SPY Dec 18 2026 210.00 Put (SPY261218P00210000)option OPRA

SPY20261218P210
SPY Dec 18 2026 210.00 Put (SPY261218P00210000)
option OPRA