Dark

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

EOD

Sep 10, 2026

0.0600+20.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0600	0.0500	0.0600	+20.000%	20	2,482	0.000%
2026-09-04	0.0500	0.0600	0.0500	0.0500	-28.571%	140	2,478	+20.000%
2026-09-01	0.0600	0.0700	0.0600	0.0700	+16.667%	20	2,478	-14.286%
2026-08-28	0.0600	0.0600	0.0600	0.0600	-14.286%	5	2,477	0.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,472	-14.286%
2026-08-24	0.0800	0.0800	0.0800	0.0800	-11.111%	50	2,471	-25.000%
2026-08-13	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,482	-33.333%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-9.091%	117	2,482	-40.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+10.000%	5	2,462	-45.455%
2026-08-10	0.1100	0.1200	0.1000	0.1000	-9.091%	25	2,457	-40.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,432	-45.455%
2026-08-06	0.1200	0.1200	0.1200	0.1200	0.000%	5	2,432	-50.000%
2026-08-05	0.1100	0.1200	0.1100	0.1200	0.000%	25	2,427	-50.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-14.286%	6	2,402	-50.000%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-26.316%	4	2,396	-57.143%
2026-07-29	0.1900	0.1900	0.1900	0.1900	0.000%	1	2,400	-68.421%
2026-07-24	0.1800	0.1900	0.1800	0.1900	0.000%	20	2,399	-68.421%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+18.750%	1	2,379	-68.421%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-15.789%	21	2,380	-62.500%
2026-07-20	0.1600	0.1900	0.1600	0.1900	0.000%	15	2,359	-68.421%
2026-07-17	0.1900	0.1900	0.1900	0.1900	+18.750%	8	2,344	-68.421%
2026-07-16	0.1600	0.1600	0.1600	0.1600	0.000%	10	2,352	-62.500%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-5.882%	5	2,342	-62.500%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+6.250%	5	2,337	-64.706%
2026-07-13	0.1600	0.1600	0.1600	0.1600	0.000%	5	2,332	-62.500%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-20.000%	10	2,327	-62.500%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,317	-70.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-13.043%	4	2,327	-70.000%
2026-06-26	0.2300	0.2300	0.2300	0.2300	0.000%	4	2,323	-73.913%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-11.538%	2	2,319	-73.913%
2026-06-24	0.2600	0.2600	0.2600	0.2600	0.000%	4	2,319	-76.923%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+13.043%	2	2,315	-76.923%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-4.167%	3	2,313	-73.913%
2026-06-18	0.2400	0.2400	0.2400	0.2400	+9.091%	27	2,308	-75.000%
2026-06-16	0.2200	0.2200	0.2200	0.2200	0.000%	2	2,308	-72.727%
2026-06-15	0.2400	0.2400	0.2200	0.2200	-24.138%	7	2,304	-72.727%
2026-06-02	0.2800	0.2900	0.2800	0.2900	-6.452%	4	2,304	-79.310%
2026-05-27	0.3100	0.3100	0.3100	0.3100	0.000%	600	2,303	-80.645%
2026-05-26	0.3100	0.3100	0.3100	0.3100	-22.500%	1	1,703	-80.645%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-2.439%	3	1,704	-85.000%
2026-05-06	0.4000	0.4100	0.4000	0.4100	-12.766%	430	2,132	-85.366%
2026-05-04	0.4500	0.4700	0.4500	0.4700	+11.905%	447	2,132	-87.234%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-12.500%	1	1,709	-85.714%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,709	-87.500%
2026-04-20	0.5100	0.5100	0.5000	0.5000	+2.041%	3	1,709	-88.000%
2026-04-17	0.5000	0.5000	0.4900	0.4900	-10.909%	2	1,708	-87.755%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,707	-89.091%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-24.731%	1	1,707	-91.429%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,707	-93.548%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,706	-94.286%
2026-03-27	1.0400	1.1000	1.0300	1.1000	+19.565%	13	1,706	-94.545%
2026-03-19	0.9300	0.9300	0.9200	0.9200	-1.075%	47	1,693	-93.478%
2026-03-13	0.9300	0.9300	0.9300	0.9300	0.000%	10	1,691	-93.548%
2026-03-12	0.9300	0.9300	0.9300	0.9300	-4.124%	10	1,696	-93.548%
2026-03-09	1.0400	1.0800	0.9700	0.9700	-3.960%	1,095	1,691	-93.814%
2026-03-06	0.9200	1.0100	0.9000	1.0100	+27.848%	342	1,133	-94.059%
2026-03-05	0.8000	0.8000	0.7900	0.7900	+9.722%	360	801	-92.405%
2026-03-04	0.7200	0.7200	0.7200	0.7200	-19.101%	1	589	-91.667%
2026-03-03	0.8900	0.8900	0.8900	0.8900	+28.986%	89	589	-93.258%
2026-02-26	0.6900	0.6900	0.6900	0.6900	-9.211%	5	595	-91.304%
2026-02-19	0.7600	0.7700	0.7600	0.7600	+5.556%	26	590	-92.105%
2026-02-18	0.7000	0.7200	0.7000	0.7200	+1.408%	55	599	-91.667%
2026-02-06	0.7100	0.7100	0.7100	0.7100	-8.974%	1	544	-91.549%
2026-02-05	0.7800	0.7800	0.7800	0.7800	+13.043%	2	543	-92.308%
2026-02-03	0.7400	0.7400	0.6900	0.6900	-2.817%	11	543	-91.304%
2026-01-30	0.7100	0.7100	0.7100	0.7100	+5.970%	1	532	-91.549%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-12.987%	1	532	-91.045%
2026-01-21	0.7700	0.7700	0.7700	0.7700	-2.532%	1	531	-92.208%
2026-01-20	0.7900	0.7900	0.7900	0.7900	+16.176%	10	532	-92.405%
2026-01-07	0.6800	0.6800	0.6800	0.6800	-2.857%	1	522	-91.176%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-4.110%	4	526	-91.429%
2026-01-02	0.7300	0.7300	0.7300	0.7300	0.000%	14	526	-91.781%
2025-12-31	0.7400	0.7400	0.7300	0.7300	+1.389%	3	540	-91.781%
2025-12-30	0.7200	0.7200	0.7200	0.7200	-5.263%	22	540	-91.667%
2025-12-22	0.7600	0.7600	0.7600	0.7600	-10.588%	4	534	-92.105%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-1.163%	9	538	-92.941%
2025-12-11	0.8600	0.8600	0.8600	0.8600	0.000%	9	547	-93.023%
2025-12-10	0.8600	0.8600	0.8600	0.8600	-10.417%	1	538	-93.023%
2025-12-02	0.9600	0.9600	0.9600	0.9600	-1.031%	8	539	-93.750%
2025-12-01	0.9700	0.9700	0.9700	0.9700	-8.491%	1	531	-93.814%
2025-11-25	1.0600	1.0600	1.0600	1.0600	-19.084%	1	531	-94.340%
2025-11-21	1.3100	1.3100	1.3100	1.3100	+5.645%	1	530	-95.420%
2025-11-18	1.2400	1.2400	1.2400	1.2400	+9.735%	1	531	-95.161%
2025-11-07	1.1600	1.1600	1.1300	1.1300	+15.306%	12	532	-94.690%
2025-10-30	0.9800	0.9800	0.9800	0.9800	+5.376%	1	522	-93.878%
2025-10-27	0.9300	0.9300	0.9300	0.9300	-7.921%	100	432	-93.548%
2025-10-24	1.0000	1.0100	1.0000	1.0100	-6.481%	6	432	-94.059%
2025-10-22	1.0800	1.0800	1.0800	1.0800	+1.887%	5	426	-94.444%
2025-10-21	1.0600	1.0600	1.0600	1.0600	0.000%	5	426	-94.340%
2025-10-20	1.0600	1.0600	1.0600	1.0600	-14.516%	1	421	-94.340%
2025-10-17	1.2400	1.2400	1.2400	1.2400	-2.362%	1	420	-95.161%
2025-10-16	1.3100	1.3100	1.2700	1.2700	+2.419%	12	419	-95.276%
2025-10-10	1.0300	1.2500	1.0300	1.2400	+21.569%	106	412	-95.161%
2025-10-08	1.0200	1.0200	1.0200	1.0200	-2.857%	1	310	-94.118%
2025-10-03	1.0800	1.0800	1.0500	1.0500	0.000%	11	309	-94.286%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-0.943%	111	299	-94.286%
2025-09-22	1.0700	1.0700	1.0600	1.0600	-0.935%	25	188	-94.340%
2025-09-19	1.0700	1.0700	1.0700	1.0700	-9.322%	1	163	-94.393%
2025-08-27	1.1600	1.1900	1.1600	1.1800	-3.279%	4	162	-94.915%
2025-08-15	1.2200	1.2200	1.2200	1.2200	0.000%	1	162	-95.082%
2025-08-14	1.2200	1.2200	1.2200	1.2200	-15.278%	1	161	-95.082%
2025-08-01	1.3700	1.4400	1.3700	1.4400	+16.129%	38	162	-95.833%
2025-07-30	1.2400	1.2400	1.2400	1.2400	+2.479%	10	174	-95.161%
2025-07-28	1.2100	1.2100	1.2100	1.2100	-2.419%	3	174	-95.041%
2025-07-25	1.2400	1.2400	1.2400	1.2400	-6.061%	8	174	-95.161%
2025-07-11	1.3200	1.3200	1.3200	1.3200	-6.383%	20	166	-95.455%
2025-06-30	1.4100	1.4100	1.4100	1.4100	-16.568%	1	146	-95.745%
2025-06-20	1.6900	1.6900	1.6900	1.6900	+3.049%	14	146	-96.450%
2025-06-18	1.6400	1.6400	1.6400	1.6400	+6.494%	4	143	-96.341%
2025-06-16	1.4900	1.5400	1.4900	1.5400	+8.451%	3	143	-96.104%
2025-06-09	1.4100	1.4200	1.4100	1.4200	-10.127%	8	140	-95.775%
2025-05-30	1.5800	1.5800	1.5800	1.5800	+9.722%	2	132	-96.203%
2025-05-19	1.4400	1.4400	1.4400	1.4400	-2.041%	1	131	-95.833%
2025-05-12	1.5200	1.5200	1.4700	1.4700	-23.438%	3	130	-95.918%
2025-05-08	1.9200	1.9200	1.9200	1.9200	+0.524%	1	129	-96.875%
2025-05-05	1.9100	1.9200	1.9100	1.9100	-4.020%	36	128	-96.859%
2025-04-28	1.9800	1.9900	1.9800	1.9900	-2.451%	10	155	-96.985%
2025-04-25	2.0400	2.0400	2.0400	2.0400	-18.400%	2	145	-97.059%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+3.734%	1	144	-97.600%
2025-04-15	2.4100	2.4100	2.4100	2.4100	-4.743%	4	143	-97.510%
2025-04-14	2.5800	2.5800	2.5300	2.5300	+17.674%	2	139	-97.628%
2025-04-09	3.3800	3.6900	2.1500	2.1500	-35.629%	6	139	-97.209%
2025-04-08	2.5000	3.5100	2.5000	3.3400	+18.021%	5	140	-98.204%
2025-04-07	3.1300	3.1300	2.8300	2.8300	+8.015%	26	136	-97.880%
2025-04-04	2.7800	2.9100	2.6200	2.6200	+16.444%	12	152	-97.710%
2025-04-03	2.2500	2.2500	2.2500	2.2500	+37.195%	1	153	-97.333%
2025-03-28	1.6400	1.6400	1.6400	1.6400	+10.811%	18	153	-96.341%
2025-03-24	1.4800	1.4800	1.4800	1.4800	-3.896%	25	153	-95.946%
2025-03-21	1.5400	1.5400	1.5400	1.5400	-0.645%	20	153	-96.104%
2025-03-17	1.5500	1.5500	1.5500	1.5500	-17.989%	2	153	-96.129%
2025-03-13	1.7500	1.8900	1.7500	1.8900	+2.717%	16	138	-96.825%
2025-03-07	1.8400	1.8400	1.8400	1.8400	+22.667%	20	138	-96.739%
2025-02-25	1.4900	1.5000	1.4900	1.5000	+11.111%	13	145	-96.000%
2025-02-12	1.3500	1.3500	1.3500	1.3500	+8.000%	2	145	-95.556%
2025-02-10	1.2500	1.2500	1.2500	1.2500	-18.301%	25	145	-95.200%
2025-01-13	1.5300	1.5300	1.5300	1.5300	+17.692%	1	120	-96.078%
2024-12-24	1.3000	1.3000	1.3000	1.3000	-17.722%	1	120	-95.385%
2024-12-18	1.5600	1.5800	1.5600	1.5800	-1.250%	27	120	-96.203%
2024-10-29	1.6000	1.6000	1.6000	1.6000	-3.030%	1	93	-96.250%
2024-10-25	1.6500	1.6500	1.6500	1.6500	-10.811%	2	92	-96.364%
2024-08-29	1.8500	1.8500	1.8500	1.8500	-36.207%	1	92	-96.757%
2024-08-05	4.0000	4.0000	2.9000	2.9000	+23.404%	27	92	-97.931%
2024-08-02	2.3500	2.3500	2.3500	2.3500	+38.235%	2	91	-97.447%
2024-07-18	1.7000	1.7000	1.7000	1.7000	+10.390%	1	91	-96.471%
2024-07-08	1.5300	1.5400	1.5300	1.5400	+0.654%	25	92	-96.104%
2024-07-02	1.5800	1.7400	1.5300	1.5300	-4.375%	4	92	-96.078%
2024-06-28	1.6000	1.6000	1.6000	1.6000	-9.091%	2	91	-96.250%
2024-06-18	1.7600	1.7600	1.7600	1.7600	+12.102%	1	92	-96.591%
2024-06-11	1.6700	1.6700	1.5700	1.5700	-15.591%	4	92	-96.178%
2024-05-28	1.8600	1.8600	1.8600	1.8600	-15.068%	1	91	-96.774%
2024-05-17	2.1900	2.1900	2.1900	2.1900	+9.500%	4	90	-97.260%
2024-05-16	2.0000	2.0000	2.0000	2.0000	-2.439%	1	88	-97.000%
2024-05-06	2.0500	2.0500	2.0500	2.0500	-2.844%	1	87	-97.073%
2024-05-03	2.1100	2.1100	2.1100	2.1100	+0.476%	2	88	-97.156%
2024-04-30	2.0600	2.1000	2.0600	2.1000	-6.250%	2	89	-97.143%
2024-04-17	2.2400	2.2400	2.2400	2.2400	-11.811%	10	87	-97.321%
2024-04-12	2.5400	2.5400	2.5400	2.5400	+1.600%	50	78	-97.638%
2024-04-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	78	-97.600%
2024-03-18	2.5000	2.5000	2.5000	2.5000	-14.966%	10	77	-97.600%
2024-03-15	2.9400	2.9400	2.9400	2.9400	+18.072%	4	75	-97.959%
2024-03-12	2.4900	2.4900	2.4900	2.4900	-6.391%	25	75	-97.590%
2024-03-07	2.6600	2.6600	2.6600	2.6600	+9.016%	10	50	-97.744%
2024-03-06	2.4400	2.4400	2.4400	2.4400	+6.087%	3	50	-97.541%
2024-02-29	2.3000	2.3000	2.3000	2.3000	-18.440%	6	47	-97.391%
2024-02-20	2.8200	2.8200	2.8200	2.8200	+0.356%	1	41	-97.872%
2024-01-30	2.8100	2.8100	2.8100	2.8100	-6.020%	35	5	-97.865%
2024-01-29	2.9900	2.9900	2.9900	2.9900	-9.394%	1	5	-97.993%
2024-01-24	3.3000	3.3000	3.3000	3.3000	+17.857%	1	4	-98.182%
2024-01-22	2.8000	2.8000	2.8000	2.8000	0.000%	3	3	-97.857%

.dark-mode .GHFY3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHFY3p{ 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