Dark

SPY20261218P220
SPY Dec 18 2026 220.00 Put (SPY261218P00220000)
option OPRA

EOD

Jul 24, 2026

0.19000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1800	0.1900	0.1800	0.1900	0.000%	20	2,399	0.000%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+18.750%	1	2,379	0.000%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-15.789%	21	2,380	+18.750%
2026-07-20	0.1600	0.1900	0.1600	0.1900	0.000%	15	2,359	0.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	+18.750%	8	2,344	0.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	0.000%	10	2,352	+18.750%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-5.882%	5	2,342	+18.750%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+6.250%	5	2,337	+11.765%
2026-07-13	0.1600	0.1600	0.1600	0.1600	0.000%	5	2,332	+18.750%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-20.000%	10	2,327	+18.750%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,317	-5.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-13.043%	4	2,327	-5.000%
2026-06-26	0.2300	0.2300	0.2300	0.2300	0.000%	4	2,323	-17.391%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-11.538%	2	2,319	-17.391%
2026-06-24	0.2600	0.2600	0.2600	0.2600	0.000%	4	2,319	-26.923%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+13.043%	2	2,315	-26.923%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-4.167%	3	2,313	-17.391%
2026-06-18	0.2400	0.2400	0.2400	0.2400	+9.091%	27	2,308	-20.833%
2026-06-16	0.2200	0.2200	0.2200	0.2200	0.000%	2	2,308	-13.636%
2026-06-15	0.2400	0.2400	0.2200	0.2200	-24.138%	7	2,304	-13.636%
2026-06-02	0.2800	0.2900	0.2800	0.2900	-6.452%	4	2,304	-34.483%
2026-05-27	0.3100	0.3100	0.3100	0.3100	0.000%	600	2,303	-38.710%
2026-05-26	0.3100	0.3100	0.3100	0.3100	-22.500%	1	1,703	-38.710%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-2.439%	3	1,704	-52.500%
2026-05-06	0.4000	0.4100	0.4000	0.4100	-12.766%	430	2,132	-53.659%
2026-05-04	0.4500	0.4700	0.4500	0.4700	+11.905%	447	2,132	-59.574%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-12.500%	1	1,709	-54.762%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,709	-60.417%
2026-04-20	0.5100	0.5100	0.5000	0.5000	+2.041%	3	1,709	-62.000%
2026-04-17	0.5000	0.5000	0.4900	0.4900	-10.909%	2	1,708	-61.224%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,707	-65.455%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-24.731%	1	1,707	-72.857%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,707	-79.570%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,706	-81.905%
2026-03-27	1.0400	1.1000	1.0300	1.1000	+19.565%	13	1,706	-82.727%
2026-03-19	0.9300	0.9300	0.9200	0.9200	-1.075%	47	1,693	-79.348%
2026-03-13	0.9300	0.9300	0.9300	0.9300	0.000%	10	1,691	-79.570%
2026-03-12	0.9300	0.9300	0.9300	0.9300	-4.124%	10	1,696	-79.570%
2026-03-09	1.0400	1.0800	0.9700	0.9700	-3.960%	1,095	1,691	-80.412%
2026-03-06	0.9200	1.0100	0.9000	1.0100	+27.848%	342	1,133	-81.188%
2026-03-05	0.8000	0.8000	0.7900	0.7900	+9.722%	360	801	-75.949%
2026-03-04	0.7200	0.7200	0.7200	0.7200	-19.101%	1	589	-73.611%
2026-03-03	0.8900	0.8900	0.8900	0.8900	+28.986%	89	589	-78.652%
2026-02-26	0.6900	0.6900	0.6900	0.6900	-9.211%	5	595	-72.464%
2026-02-19	0.7600	0.7700	0.7600	0.7600	+5.556%	26	590	-75.000%
2026-02-18	0.7000	0.7200	0.7000	0.7200	+1.408%	55	599	-73.611%
2026-02-06	0.7100	0.7100	0.7100	0.7100	-8.974%	1	544	-73.239%
2026-02-05	0.7800	0.7800	0.7800	0.7800	+13.043%	2	543	-75.641%
2026-02-03	0.7400	0.7400	0.6900	0.6900	-2.817%	11	543	-72.464%
2026-01-30	0.7100	0.7100	0.7100	0.7100	+5.970%	1	532	-73.239%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-12.987%	1	532	-71.642%
2026-01-21	0.7700	0.7700	0.7700	0.7700	-2.532%	1	531	-75.325%
2026-01-20	0.7900	0.7900	0.7900	0.7900	+16.176%	10	532	-75.949%
2026-01-07	0.6800	0.6800	0.6800	0.6800	-2.857%	1	522	-72.059%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-4.110%	4	526	-72.857%
2026-01-02	0.7300	0.7300	0.7300	0.7300	0.000%	14	526	-73.973%
2025-12-31	0.7400	0.7400	0.7300	0.7300	+1.389%	3	540	-73.973%
2025-12-30	0.7200	0.7200	0.7200	0.7200	-5.263%	22	540	-73.611%
2025-12-22	0.7600	0.7600	0.7600	0.7600	-10.588%	4	534	-75.000%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-1.163%	9	538	-77.647%
2025-12-11	0.8600	0.8600	0.8600	0.8600	0.000%	9	547	-77.907%
2025-12-10	0.8600	0.8600	0.8600	0.8600	-10.417%	1	538	-77.907%
2025-12-02	0.9600	0.9600	0.9600	0.9600	-1.031%	8	539	-80.208%
2025-12-01	0.9700	0.9700	0.9700	0.9700	-8.491%	1	531	-80.412%
2025-11-25	1.0600	1.0600	1.0600	1.0600	-19.084%	1	531	-82.075%
2025-11-21	1.3100	1.3100	1.3100	1.3100	+5.645%	1	530	-85.496%
2025-11-18	1.2400	1.2400	1.2400	1.2400	+9.735%	1	531	-84.677%
2025-11-07	1.1600	1.1600	1.1300	1.1300	+15.306%	12	532	-83.186%
2025-10-30	0.9800	0.9800	0.9800	0.9800	+5.376%	1	522	-80.612%
2025-10-27	0.9300	0.9300	0.9300	0.9300	-7.921%	100	432	-79.570%
2025-10-24	1.0000	1.0100	1.0000	1.0100	-6.481%	6	432	-81.188%
2025-10-22	1.0800	1.0800	1.0800	1.0800	+1.887%	5	426	-82.407%
2025-10-21	1.0600	1.0600	1.0600	1.0600	0.000%	5	426	-82.075%
2025-10-20	1.0600	1.0600	1.0600	1.0600	-14.516%	1	421	-82.075%
2025-10-17	1.2400	1.2400	1.2400	1.2400	-2.362%	1	420	-84.677%
2025-10-16	1.3100	1.3100	1.2700	1.2700	+2.419%	12	419	-85.039%
2025-10-10	1.0300	1.2500	1.0300	1.2400	+21.569%	106	412	-84.677%
2025-10-08	1.0200	1.0200	1.0200	1.0200	-2.857%	1	310	-81.373%
2025-10-03	1.0800	1.0800	1.0500	1.0500	0.000%	11	309	-81.905%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-0.943%	111	299	-81.905%
2025-09-22	1.0700	1.0700	1.0600	1.0600	-0.935%	25	188	-82.075%
2025-09-19	1.0700	1.0700	1.0700	1.0700	-9.322%	1	163	-82.243%
2025-08-27	1.1600	1.1900	1.1600	1.1800	-3.279%	4	162	-83.898%
2025-08-15	1.2200	1.2200	1.2200	1.2200	0.000%	1	162	-84.426%
2025-08-14	1.2200	1.2200	1.2200	1.2200	-15.278%	1	161	-84.426%
2025-08-01	1.3700	1.4400	1.3700	1.4400	+16.129%	38	162	-86.806%
2025-07-30	1.2400	1.2400	1.2400	1.2400	+2.479%	10	174	-84.677%
2025-07-28	1.2100	1.2100	1.2100	1.2100	-2.419%	3	174	-84.298%
2025-07-25	1.2400	1.2400	1.2400	1.2400	-6.061%	8	174	-84.677%
2025-07-11	1.3200	1.3200	1.3200	1.3200	-6.383%	20	166	-85.606%
2025-06-30	1.4100	1.4100	1.4100	1.4100	-16.568%	1	146	-86.525%
2025-06-20	1.6900	1.6900	1.6900	1.6900	+3.049%	14	146	-88.757%
2025-06-18	1.6400	1.6400	1.6400	1.6400	+6.494%	4	143	-88.415%
2025-06-16	1.4900	1.5400	1.4900	1.5400	+8.451%	3	143	-87.662%
2025-06-09	1.4100	1.4200	1.4100	1.4200	-10.127%	8	140	-86.620%
2025-05-30	1.5800	1.5800	1.5800	1.5800	+9.722%	2	132	-87.975%
2025-05-19	1.4400	1.4400	1.4400	1.4400	-2.041%	1	131	-86.806%
2025-05-12	1.5200	1.5200	1.4700	1.4700	-23.438%	3	130	-87.075%
2025-05-08	1.9200	1.9200	1.9200	1.9200	+0.524%	1	129	-90.104%
2025-05-05	1.9100	1.9200	1.9100	1.9100	-4.020%	36	128	-90.052%
2025-04-28	1.9800	1.9900	1.9800	1.9900	-2.451%	10	155	-90.452%
2025-04-25	2.0400	2.0400	2.0400	2.0400	-18.400%	2	145	-90.686%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+3.734%	1	144	-92.400%
2025-04-15	2.4100	2.4100	2.4100	2.4100	-4.743%	4	143	-92.116%
2025-04-14	2.5800	2.5800	2.5300	2.5300	+17.674%	2	139	-92.490%
2025-04-09	3.3800	3.6900	2.1500	2.1500	-35.629%	6	139	-91.163%
2025-04-08	2.5000	3.5100	2.5000	3.3400	+18.021%	5	140	-94.311%
2025-04-07	3.1300	3.1300	2.8300	2.8300	+8.015%	26	136	-93.286%
2025-04-04	2.7800	2.9100	2.6200	2.6200	+16.444%	12	152	-92.748%
2025-04-03	2.2500	2.2500	2.2500	2.2500	+37.195%	1	153	-91.556%
2025-03-28	1.6400	1.6400	1.6400	1.6400	+10.811%	18	153	-88.415%
2025-03-24	1.4800	1.4800	1.4800	1.4800	-3.896%	25	153	-87.162%
2025-03-21	1.5400	1.5400	1.5400	1.5400	-0.645%	20	153	-87.662%
2025-03-17	1.5500	1.5500	1.5500	1.5500	-17.989%	2	153	-87.742%
2025-03-13	1.7500	1.8900	1.7500	1.8900	+2.717%	16	138	-89.947%
2025-03-07	1.8400	1.8400	1.8400	1.8400	+22.667%	20	138	-89.674%
2025-02-25	1.4900	1.5000	1.4900	1.5000	+11.111%	13	145	-87.333%
2025-02-12	1.3500	1.3500	1.3500	1.3500	+8.000%	2	145	-85.926%
2025-02-10	1.2500	1.2500	1.2500	1.2500	-18.301%	25	145	-84.800%
2025-01-13	1.5300	1.5300	1.5300	1.5300	+17.692%	1	120	-87.582%
2024-12-24	1.3000	1.3000	1.3000	1.3000	-17.722%	1	120	-85.385%
2024-12-18	1.5600	1.5800	1.5600	1.5800	-1.250%	27	120	-87.975%
2024-10-29	1.6000	1.6000	1.6000	1.6000	-3.030%	1	93	-88.125%
2024-10-25	1.6500	1.6500	1.6500	1.6500	-10.811%	2	92	-88.485%
2024-08-29	1.8500	1.8500	1.8500	1.8500	-36.207%	1	92	-89.730%
2024-08-05	4.0000	4.0000	2.9000	2.9000	+23.404%	27	92	-93.448%
2024-08-02	2.3500	2.3500	2.3500	2.3500	+38.235%	2	91	-91.915%
2024-07-18	1.7000	1.7000	1.7000	1.7000	+10.390%	1	91	-88.824%
2024-07-08	1.5300	1.5400	1.5300	1.5400	+0.654%	25	92	-87.662%
2024-07-02	1.5800	1.7400	1.5300	1.5300	-4.375%	4	92	-87.582%
2024-06-28	1.6000	1.6000	1.6000	1.6000	-9.091%	2	91	-88.125%
2024-06-18	1.7600	1.7600	1.7600	1.7600	+12.102%	1	92	-89.205%
2024-06-11	1.6700	1.6700	1.5700	1.5700	-15.591%	4	92	-87.898%
2024-05-28	1.8600	1.8600	1.8600	1.8600	-15.068%	1	91	-89.785%
2024-05-17	2.1900	2.1900	2.1900	2.1900	+9.500%	4	90	-91.324%
2024-05-16	2.0000	2.0000	2.0000	2.0000	-2.439%	1	88	-90.500%
2024-05-06	2.0500	2.0500	2.0500	2.0500	-2.844%	1	87	-90.732%
2024-05-03	2.1100	2.1100	2.1100	2.1100	+0.476%	2	88	-90.995%
2024-04-30	2.0600	2.1000	2.0600	2.1000	-6.250%	2	89	-90.952%
2024-04-17	2.2400	2.2400	2.2400	2.2400	-11.811%	10	87	-91.518%
2024-04-12	2.5400	2.5400	2.5400	2.5400	+1.600%	50	78	-92.520%
2024-04-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	78	-92.400%
2024-03-18	2.5000	2.5000	2.5000	2.5000	-14.966%	10	77	-92.400%
2024-03-15	2.9400	2.9400	2.9400	2.9400	+18.072%	4	75	-93.537%
2024-03-12	2.4900	2.4900	2.4900	2.4900	-6.391%	25	75	-92.369%
2024-03-07	2.6600	2.6600	2.6600	2.6600	+9.016%	10	50	-92.857%
2024-03-06	2.4400	2.4400	2.4400	2.4400	+6.087%	3	50	-92.213%
2024-02-29	2.3000	2.3000	2.3000	2.3000	-18.440%	6	47	-91.739%
2024-02-20	2.8200	2.8200	2.8200	2.8200	+0.356%	1	41	-93.262%
2024-01-30	2.8100	2.8100	2.8100	2.8100	-6.020%	35	5	-93.238%
2024-01-29	2.9900	2.9900	2.9900	2.9900	-9.394%	1	5	-93.645%
2024-01-24	3.3000	3.3000	3.3000	3.3000	+17.857%	1	4	-94.242%
2024-01-22	2.8000	2.8000	2.8000	2.8000	0.000%	3	3	-93.214%

.dark-mode .vHK8NT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHK8NT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P220SPY Dec 18 2026 220.00 Put (SPY261218P00220000)option OPRA

SPY20261218P220
SPY Dec 18 2026 220.00 Put (SPY261218P00220000)
option OPRA