Dark

SPY20261218P230
SPY Dec 18 2026 230.00 Put (SPY261218P00230000)
option OPRA

EOD

Sep 10, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	-28.571%	1	8,359	0.000%
2026-08-31	0.0700	0.0700	0.0700	0.0700	0.000%	2	8,359	-28.571%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-22.222%	4	8,357	-28.571%
2026-08-24	0.1000	0.1000	0.0900	0.0900	-10.000%	13	8,361	-44.444%
2026-08-21	0.1000	0.1000	0.1000	0.1000	0.000%	5	8,349	-50.000%
2026-08-18	0.1000	0.1100	0.1000	0.1000	+11.111%	18	8,349	-50.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	0.000%	1	8,332	-44.444%
2026-08-14	0.1100	0.1100	0.0900	0.0900	-10.000%	7	8,333	-44.444%
2026-08-13	0.1100	0.1100	0.1000	0.1000	-9.091%	17	8,326	-50.000%
2026-08-12	0.1100	0.1100	0.1100	0.1100	0.000%	5	8,311	-54.545%
2026-08-11	0.1100	0.1100	0.1100	0.1100	-8.333%	5	8,306	-54.545%
2026-08-10	0.1300	0.1300	0.1200	0.1200	0.000%	15	8,301	-58.333%
2026-08-07	0.1200	0.1200	0.1100	0.1200	-14.286%	71	8,286	-58.333%
2026-08-06	0.1400	0.1400	0.1400	0.1400	0.000%	5	8,270	-64.286%
2026-08-05	0.1400	0.1400	0.1400	0.1400	0.000%	25	8,265	-64.286%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-12.500%	1	8,240	-64.286%
2026-07-31	0.1700	0.1700	0.1600	0.1600	-11.111%	14	8,239	-68.750%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-14.286%	10	8,229	-72.222%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	8,219	-76.190%
2026-07-17	0.2100	0.2100	0.2000	0.2000	+11.111%	2	8,220	-75.000%
2026-07-16	0.1700	0.1800	0.1700	0.1800	+5.882%	10	8,220	-72.222%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-5.556%	5	8,210	-70.588%
2026-07-10	0.1900	0.1900	0.1800	0.1800	-5.263%	2	8,205	-72.222%
2026-07-06	0.1900	0.1900	0.1900	0.1900	-36.667%	10	8,205	-73.684%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+3.448%	800	8,195	-83.333%
2026-06-23	0.3000	0.3000	0.2900	0.2900	+7.407%	935	7,395	-82.759%
2026-06-17	0.2800	0.2800	0.2700	0.2700	+8.000%	3	6,462	-81.481%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-19.355%	1	6,462	-80.000%
2026-06-12	0.3100	0.3100	0.3100	0.3100	-6.061%	1	6,462	-83.871%
2026-06-11	0.3700	0.3700	0.3300	0.3300	-10.811%	250	6,462	-84.848%
2026-06-10	0.3700	0.3700	0.3700	0.3700	+19.355%	150	6,212	-86.486%
2026-06-09	0.3100	0.3100	0.3100	0.3100	0.000%	150	6,062	-83.871%
2026-06-02	0.3100	0.3100	0.3100	0.3100	-8.824%	8	5,949	-83.871%
2026-05-28	0.3300	0.3400	0.3300	0.3400	0.000%	5	5,941	-85.294%
2026-05-26	0.3400	0.3400	0.3400	0.3400	-8.108%	50	5,941	-85.294%
2026-05-22	0.3700	0.3700	0.3700	0.3700	-19.565%	1	5,891	-86.486%
2026-05-13	0.4600	0.4600	0.4600	0.4600	-2.128%	1	5,891	-89.130%
2026-05-12	0.4700	0.4700	0.4700	0.4700	+4.444%	50	5,891	-89.362%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-4.255%	1	5,891	-88.889%
2026-05-01	0.4700	0.4700	0.4700	0.4700	-9.615%	10	5,833	-89.362%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-10.345%	1	5,833	-90.385%
2026-04-21	0.5700	0.5800	0.5600	0.5800	+3.571%	11	5,822	-91.379%
2026-04-20	0.5500	0.5600	0.5500	0.5600	-6.667%	13	5,822	-91.071%
2026-04-16	0.6000	0.6100	0.6000	0.6000	-1.639%	250	5,810	-91.667%
2026-04-15	0.6100	0.6100	0.6100	0.6100	+1.667%	1	5,560	-91.803%
2026-04-14	0.6200	0.6200	0.6000	0.6000	-13.043%	2	5,560	-91.667%
2026-04-09	0.6900	0.6900	0.6900	0.6900	-43.902%	40	5,559	-92.754%
2026-03-27	1.2500	1.2500	1.2300	1.2300	+24.242%	2	5,575	-95.935%
2026-03-26	0.9900	0.9900	0.9900	0.9900	+3.125%	2	5,573	-94.949%
2026-03-25	0.9700	0.9700	0.9600	0.9600	+1.053%	3	5,571	-94.792%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-3.061%	40	5,568	-94.737%
2026-03-20	1.0300	1.0300	0.9800	0.9800	-2.000%	3	5,568	-94.898%
2026-03-19	1.1000	1.1000	1.0000	1.0000	-0.990%	802	5,567	-95.000%
2026-03-18	1.0000	1.0100	1.0000	1.0100	+13.483%	2	5,164	-95.050%
2026-03-17	0.8900	0.8900	0.8900	0.8900	-8.247%	1	5,162	-94.382%
2026-03-16	0.9700	0.9700	0.9700	0.9700	-6.731%	10	5,163	-94.845%
2026-03-13	1.0400	1.0400	1.0000	1.0400	+2.970%	21	5,163	-95.192%
2026-03-12	1.0200	1.0200	1.0000	1.0100	-0.980%	560	5,142	-95.050%
2026-03-11	1.0200	1.0200	1.0200	1.0200	+10.870%	47	4,629	-95.098%
2026-03-10	0.9900	0.9900	0.9200	0.9200	-14.815%	6	4,629	-94.565%
2026-03-09	1.1300	1.2100	1.0800	1.0800	-0.917%	970	4,628	-95.370%
2026-03-06	1.0000	1.0900	1.0000	1.0900	+19.780%	3,352	3,667	-95.413%
2026-03-05	0.9400	0.9400	0.9000	0.9100	-12.500%	240	372	-94.505%
2026-03-03	0.9500	1.0600	0.9500	1.0400	+28.395%	51	480	-95.192%
2026-02-18	0.8000	0.8100	0.8000	0.8100	+6.579%	97	429	-93.827%
2026-02-09	0.7600	0.7600	0.7600	0.7600	-17.391%	40	426	-93.421%
2026-02-05	0.9200	0.9200	0.9200	0.9200	+12.195%	10	386	-94.565%
2026-01-30	0.8200	0.8200	0.8200	0.8200	+3.797%	4	386	-93.902%
2026-01-29	0.7900	0.7900	0.7900	0.7900	+8.219%	50	386	-93.671%
2026-01-12	0.7300	0.7300	0.7200	0.7300	-2.667%	145	336	-93.151%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-9.639%	2	207	-93.333%
2025-12-29	0.8300	0.8300	0.8300	0.8300	-12.632%	1	207	-93.976%
2025-12-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	207	-94.737%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-1.961%	12	206	-95.000%
2025-12-16	1.0200	1.0200	1.0200	1.0200	+0.990%	1	195	-95.098%
2025-12-12	1.0100	1.0100	1.0100	1.0100	+6.316%	1	194	-95.050%
2025-12-11	0.9900	0.9900	0.9500	0.9500	-2.062%	10	193	-94.737%
2025-12-10	0.9700	0.9700	0.9700	0.9700	-4.902%	1	197	-94.845%
2025-12-09	1.0200	1.0200	1.0200	1.0200	-4.673%	3	197	-95.098%
2025-12-04	1.0700	1.0700	1.0700	1.0700	0.000%	9	196	-95.327%
2025-12-02	1.0700	1.0700	1.0700	1.0700	-2.727%	2	196	-95.327%
2025-12-01	1.1000	1.1000	1.1000	1.1000	+10.000%	25	198	-95.455%
2025-11-28	1.0000	1.0000	1.0000	1.0000	-9.910%	5	216	-95.000%
2025-11-26	1.1000	1.1200	1.1000	1.1100	-5.128%	22	211	-95.495%
2025-11-20	1.1700	1.1700	1.1700	1.1700	-17.021%	5	211	-95.726%
2025-11-18	1.4100	1.4100	1.4100	1.4100	+10.156%	15	206	-96.454%
2025-11-07	1.2800	1.2800	1.2800	1.2800	+10.345%	10	212	-96.094%
2025-11-06	1.1600	1.1600	1.1600	1.1600	+13.725%	1	202	-95.690%
2025-10-28	1.0100	1.0200	1.0100	1.0200	-12.069%	30	201	-95.098%
2025-10-06	1.1800	1.1800	1.1600	1.1600	-0.855%	13	171	-95.690%
2025-10-02	1.1700	1.1700	1.1700	1.1700	+0.862%	1	166	-95.726%
2025-09-29	1.1600	1.1600	1.1600	1.1600	-2.521%	10	166	-95.690%
2025-09-19	1.1900	1.1900	1.1900	1.1900	-8.462%	1	156	-95.798%
2025-08-27	1.3000	1.3000	1.3000	1.3000	-15.033%	1	157	-96.154%
2025-08-01	1.5300	1.5300	1.5300	1.5300	+10.072%	1	157	-96.732%
2025-07-31	1.3900	1.3900	1.3900	1.3900	+3.731%	1	157	-96.403%
2025-07-28	1.3400	1.3400	1.3400	1.3400	-11.842%	1	156	-96.269%
2025-07-17	1.5200	1.5200	1.5200	1.5200	+4.110%	2	157	-96.711%
2025-07-14	1.4600	1.4600	1.4600	1.4600	+2.098%	3	157	-96.575%
2025-07-10	1.4300	1.4300	1.4300	1.4300	-5.921%	7	154	-96.503%
2025-07-07	1.5200	1.5200	1.5200	1.5200	-7.317%	10	150	-96.711%
2025-06-25	1.6400	1.6400	1.6300	1.6400	-0.606%	100	140	-96.951%
2025-06-24	1.6500	1.6500	1.6500	1.6500	-7.303%	1	75	-96.970%
2025-06-17	1.7800	1.7800	1.7800	1.7800	-18.349%	1	74	-97.191%
2025-05-08	2.1800	2.1800	2.1800	2.1800	0.000%	3	73	-97.706%
2025-05-02	2.1800	2.1800	2.1800	2.1800	-3.540%	2	72	-97.706%
2025-05-01	2.2600	2.2600	2.2600	2.2600	-18.412%	6	71	-97.788%
2025-04-09	3.8700	4.0500	2.7700	2.7700	-26.133%	4	76	-98.195%
2025-04-08	2.6800	3.7500	2.6800	3.7500	+0.536%	2	75	-98.667%
2025-04-04	3.1000	3.7300	3.1000	3.7300	+62.174%	6	76	-98.660%
2025-04-03	2.3000	2.3000	2.3000	2.3000	+27.778%	1	77	-97.826%
2025-04-02	1.8000	1.8000	1.8000	1.8000	-8.629%	1	76	-97.222%
2025-03-31	1.9700	1.9700	1.9700	1.9700	+4.787%	4	75	-97.462%
2025-03-28	1.8700	1.8800	1.8700	1.8800	+5.618%	12	75	-97.340%
2025-03-17	1.7800	1.7800	1.7800	1.7800	-6.316%	1	73	-97.191%
2025-03-14	2.0200	2.0200	1.9000	1.9000	-1.554%	6	73	-97.368%
2025-03-06	1.8600	1.9300	1.8500	1.9300	+22.152%	22	71	-97.409%
2025-02-03	1.5800	1.5800	1.5800	1.5800	+0.637%	1	73	-96.835%
2025-01-14	1.5600	1.5700	1.5600	1.5700	-5.988%	3	73	-96.815%
2024-12-20	1.6700	1.6700	1.6700	1.6700	-5.114%	5	74	-97.006%
2024-12-18	1.7300	1.7600	1.7200	1.7600	+12.821%	25	76	-97.159%
2024-12-16	1.5600	1.5600	1.5600	1.5600	+3.311%	1	51	-96.795%
2024-12-12	1.5100	1.5100	1.5100	1.5100	-3.205%	2	51	-96.689%
2024-11-19	1.5800	1.5800	1.5600	1.5600	+8.333%	20	51	-96.795%
2024-11-11	1.4400	1.4400	1.4400	1.4400	0.000%	1	31	-96.528%
2024-11-08	1.4400	1.4400	1.4400	1.4400	-21.739%	10	30	-96.528%
2024-10-21	1.8400	1.8400	1.8400	1.8400	-15.982%	1	25	-97.283%
2024-10-01	2.1900	2.1900	2.1900	2.1900	-4.783%	3	24	-97.717%
2024-09-12	2.3000	2.3000	2.3000	2.3000	-8.000%	1	21	-97.826%
2024-09-10	2.5000	2.5000	2.5000	2.5000	0.000%	1	20	-98.000%
2024-09-06	2.5000	2.5000	2.5000	2.5000	+25.000%	2	19	-98.000%
2024-08-16	2.0000	2.0000	2.0000	2.0000	-15.966%	2	18	-97.500%
2024-08-09	2.3800	2.3800	2.3800	2.3800	-14.695%	2	17	-97.899%
2024-08-06	2.7900	2.7900	2.7900	2.7900	+21.304%	1	18	-98.208%
2024-08-02	2.3000	2.3000	2.3000	2.3000	+35.294%	2	18	-97.826%
2024-07-15	1.7000	1.7000	1.7000	1.7000	-15.000%	5	18	-97.059%
2024-05-13	2.0000	2.0000	2.0000	2.0000	-29.577%	1	14	-97.500%
2024-04-05	2.8400	3.0400	2.8400	2.8400	+2.158%	8	13	-98.239%
2024-03-21	2.7800	2.7800	2.7800	2.7800	+1.460%	2	13	-98.201%
2024-03-07	2.7400	2.7400	2.7400	2.7400	+2.239%	2	13	-98.175%
2024-03-04	2.6800	2.6800	2.6800	2.6800	-8.844%	2	11	-98.134%
2024-02-12	2.9400	2.9400	2.9400	2.9400	+19.512%	2	9	-98.299%
2024-01-31	2.4600	2.4600	2.4600	2.4600	-20.645%	4	7	-97.967%
2024-01-30	3.1000	3.1000	3.1000	3.1000	-26.190%	1	3	-98.387%
2024-01-05	3.0000	4.2000	3.0000	4.2000	0.000%	3	2	-98.810%

.dark-mode .hTy4rr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTy4rr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P230SPY Dec 18 2026 230.00 Put (SPY261218P00230000)option OPRA

SPY20261218P230
SPY Dec 18 2026 230.00 Put (SPY261218P00230000)
option OPRA