Dark

SPY20261218P240
SPY Dec 18 2026 240.00 Put (SPY261218P00240000)
option OPRA

EOD

Sep 8, 2026

0.0500-37.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0500	0.0500	0.0500	0.0500	-37.500%	1	48,970	0.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	0.000%	1	48,970	-37.500%
2026-08-28	0.0800	0.0800	0.0800	0.0800	-11.111%	5	48,970	-37.500%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-18.182%	4	48,975	-44.444%
2026-08-24	0.1000	0.1100	0.1000	0.1100	0.000%	20	48,975	-54.545%
2026-08-21	0.1100	0.1100	0.1100	0.1100	+10.000%	5	48,955	-54.545%
2026-08-20	0.1100	0.1100	0.1000	0.1000	-9.091%	8	48,950	-50.000%
2026-08-19	0.1100	0.1100	0.1100	0.1100	0.000%	5	48,944	-54.545%
2026-08-18	0.1100	0.1100	0.1100	0.1100	0.000%	15	48,939	-54.545%
2026-08-17	0.1000	0.1100	0.1000	0.1100	-8.333%	20	48,924	-54.545%
2026-08-14	0.1200	0.1200	0.1200	0.1200	+9.091%	5	48,909	-58.333%
2026-08-13	0.1200	0.1200	0.1100	0.1100	-15.385%	16	48,904	-54.545%
2026-08-12	0.1300	0.1300	0.1300	0.1300	0.000%	5	48,889	-61.538%
2026-08-11	0.1400	0.1400	0.1300	0.1300	-7.143%	116	48,884	-61.538%
2026-08-10	0.1400	0.1400	0.1400	0.1400	+7.692%	15	48,819	-64.286%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-13.333%	20	48,804	-61.538%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-6.250%	75	48,794	-66.667%
2026-08-05	0.1500	0.1600	0.1500	0.1600	+6.667%	26	48,837	-68.750%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-6.250%	21	48,829	-66.667%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-23.810%	2	48,828	-68.750%
2026-07-31	0.1900	0.2100	0.1900	0.2100	-4.545%	23	48,826	-76.190%
2026-07-28	0.2200	0.2200	0.2200	0.2200	+4.762%	2	48,809	-77.273%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+5.000%	20	48,809	-76.190%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-13.043%	1	48,809	-75.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+4.545%	5	48,808	-78.261%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-15.385%	10	48,808	-77.273%
2026-07-01	0.2500	0.2600	0.2400	0.2600	+4.000%	168	48,798	-80.769%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-3.846%	11	48,877	-80.000%
2026-06-29	0.3000	0.3000	0.2600	0.2600	-16.129%	110	48,876	-80.769%
2026-06-24	0.3100	0.3100	0.3100	0.3100	-6.061%	1	48,774	-83.871%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+10.000%	30	48,774	-84.848%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-14.286%	645	48,963	-83.333%
2026-06-17	0.2900	0.3500	0.2900	0.3500	+2.941%	7	48,963	-85.714%
2026-06-12	0.3400	0.3400	0.3400	0.3400	0.000%	1	48,963	-85.294%
2026-06-09	0.3600	0.3600	0.3400	0.3400	-2.857%	340	48,963	-85.294%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-7.895%	20	48,933	-85.714%
2026-06-05	0.3200	0.3800	0.3200	0.3800	+5.556%	95	48,913	-86.842%
2026-06-03	0.3600	0.3600	0.3600	0.3600	+2.857%	11	48,893	-86.111%
2026-05-29	0.3600	0.3600	0.3500	0.3500	-7.895%	6	48,893	-85.714%
2026-05-27	0.3900	0.3900	0.3800	0.3800	-7.317%	600	48,892	-86.842%
2026-05-26	0.4100	0.4100	0.4100	0.4100	-6.818%	10	48,293	-87.805%
2026-05-20	0.4400	0.4400	0.4400	0.4400	-8.333%	1	48,293	-88.636%
2026-05-18	0.4800	0.4800	0.4800	0.4800	0.000%	6	48,294	-89.583%
2026-05-14	0.4800	0.4800	0.4800	0.4800	-5.882%	1	48,294	-89.583%
2026-05-11	0.5000	0.5100	0.5000	0.5100	0.000%	2	48,295	-90.196%
2026-05-08	0.5000	0.5100	0.5000	0.5100	+6.250%	11	48,295	-90.196%
2026-05-07	0.5100	0.5100	0.4800	0.4800	-7.692%	20	48,295	-89.583%
2026-05-06	0.5000	0.5200	0.5000	0.5200	-8.772%	485	48,388	-90.385%
2026-05-04	0.5400	0.5700	0.5400	0.5700	-6.557%	65	47,913	-91.228%
2026-04-28	0.5900	0.6100	0.5900	0.6100	-11.594%	4	47,848	-91.803%
2026-04-23	0.6200	0.6900	0.6200	0.6900	+15.000%	3	47,846	-92.754%
2026-04-22	0.6200	0.6200	0.6000	0.6000	-6.250%	3	47,846	-91.667%
2026-04-21	0.6400	0.6400	0.6400	0.6400	+4.918%	2	47,847	-92.188%
2026-04-17	0.6200	0.6400	0.6100	0.6100	-6.154%	33	47,847	-91.803%
2026-04-16	0.6600	0.6600	0.6500	0.6500	-2.985%	2	47,847	-92.308%
2026-04-15	0.6600	0.6800	0.6600	0.6700	0.000%	117	47,847	-92.537%
2026-04-14	0.6700	0.6800	0.6700	0.6700	-8.219%	8	47,852	-92.537%
2026-04-10	0.7300	0.7300	0.7300	0.7300	-5.195%	2	47,853	-93.151%
2026-04-09	0.8000	0.8000	0.7700	0.7700	-7.229%	113	47,853	-93.506%
2026-04-08	0.8000	0.8300	0.8000	0.8300	-17.000%	22	47,853	-93.976%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+5.263%	12	47,853	-95.000%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-5.941%	1	47,851	-94.737%
2026-04-02	1.0800	1.0800	1.0100	1.0100	-2.885%	18	47,848	-95.050%
2026-04-01	1.0500	1.0500	1.0400	1.0400	-4.587%	65	47,848	-95.192%
2026-03-31	1.0700	1.1100	1.0700	1.0900	-9.917%	17	47,858	-95.413%
2026-03-30	1.2200	1.2600	1.2100	1.2100	-12.950%	46	47,860	-95.868%
2026-03-27	1.2700	1.3900	1.2700	1.3900	+13.934%	262	47,860	-96.403%
2026-03-26	1.1900	1.2200	1.1900	1.2200	+11.927%	1,112	47,658	-95.902%
2026-03-25	1.0700	1.0900	1.0700	1.0900	-3.540%	122	46,645	-95.413%
2026-03-24	1.1500	1.1500	1.1300	1.1300	+0.893%	1,050	46,645	-95.575%
2026-03-23	1.0100	1.1200	0.9900	1.1200	-4.274%	80	45,645	-95.536%
2026-03-20	1.0700	1.2100	1.0700	1.1700	+9.346%	1,956	45,645	-95.726%
2026-03-19	1.2300	1.2300	1.0700	1.0700	-4.464%	2,051	45,639	-95.327%
2026-03-18	1.0500	1.1300	1.0500	1.1200	+14.286%	1,637	43,639	-95.536%
2026-03-17	0.9400	0.9800	0.9400	0.9800	-6.667%	43	42,057	-94.898%
2026-03-16	1.0800	1.0800	1.0300	1.0500	-10.256%	71	42,057	-95.238%
2026-03-13	1.0800	1.1700	1.0800	1.1700	+4.464%	102	42,058	-95.726%
2026-03-12	1.1600	1.1600	1.1200	1.1200	+4.673%	230	41,956	-95.536%
2026-03-11	1.1500	1.1500	1.0700	1.0700	-2.727%	402	41,905	-95.327%
2026-03-10	1.1100	1.1100	1.0100	1.1000	-17.293%	655	41,503	-95.455%
2026-03-09	1.2600	1.3300	1.2500	1.3300	+5.556%	2,194	41,493	-96.241%
2026-03-06	1.1500	1.2600	1.0900	1.2600	+24.752%	3,150	39,338	-96.032%
2026-03-05	0.9700	1.0500	0.9700	1.0100	-8.182%	2,601	36,337	-95.050%
2026-03-03	1.0500	1.1800	1.0500	1.1000	+15.789%	8,425	33,940	-95.455%
2026-03-02	0.9500	0.9500	0.9500	0.9500	+1.064%	1,002	25,576	-94.737%
2026-02-27	0.9500	0.9500	0.9200	0.9400	+6.818%	1,591	24,574	-94.681%
2026-02-26	0.8800	0.8800	0.8800	0.8800	+1.149%	44	23,543	-94.318%
2026-02-25	0.8700	0.8700	0.8700	0.8700	-5.435%	1	23,544	-94.253%
2026-02-20	0.9200	0.9200	0.9200	0.9200	-4.167%	1,000	23,544	-94.565%
2026-02-19	0.9500	0.9600	0.9500	0.9600	+4.348%	3,002	22,544	-94.792%
2026-02-17	1.0000	1.0100	0.9200	0.9200	-8.000%	534	19,544	-94.565%
2026-02-13	0.9900	1.0000	0.9900	1.0000	+4.167%	2,159	16,891	-95.000%
2026-02-12	0.8800	0.9600	0.8800	0.9600	+14.286%	3,000	16,891	-94.792%
2026-02-10	0.8400	0.8400	0.8400	0.8400	+1.205%	10	13,891	-94.048%
2026-02-09	0.8400	0.8400	0.8300	0.8300	-8.791%	19	13,881	-93.976%
2026-02-06	0.9100	0.9100	0.9100	0.9100	-11.650%	1	13,862	-94.505%
2026-02-05	0.9700	1.0300	0.9700	1.0300	+9.574%	5,011	13,862	-95.146%
2026-02-04	0.9300	0.9400	0.9300	0.9400	+2.174%	2,000	8,853	-94.681%
2026-02-03	0.9200	0.9200	0.9200	0.9200	-1.075%	10	6,853	-94.565%
2026-01-29	0.9300	0.9300	0.9300	0.9300	+10.714%	1,000	6,843	-94.624%
2026-01-23	0.8400	0.8400	0.8400	0.8400	-13.402%	1	5,843	-94.048%
2026-01-21	0.9700	0.9700	0.9700	0.9700	-2.020%	1	5,843	-94.845%
2026-01-20	0.9400	0.9900	0.9400	0.9900	+19.277%	5,010	5,844	-94.949%
2026-01-16	0.8300	0.8300	0.8300	0.8300	+1.220%	1	1,724	-93.976%
2026-01-15	0.8200	0.8200	0.8200	0.8200	-10.870%	1	1,724	-93.902%
2026-01-14	0.9100	0.9200	0.9100	0.9200	+16.456%	12	1,724	-94.565%
2026-01-09	0.7900	0.7900	0.7900	0.7900	-13.187%	100	1,717	-93.671%
2025-12-26	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,617	-94.505%
2025-12-23	0.9100	0.9100	0.9100	0.9100	-8.081%	10	1,617	-94.505%
2025-12-19	0.9800	0.9900	0.9800	0.9900	-8.333%	6	1,607	-94.949%
2025-12-18	1.0800	1.0800	1.0800	1.0800	-1.818%	10	1,604	-95.370%
2025-12-17	1.1000	1.1000	1.1000	1.1000	+0.917%	20	1,594	-95.455%
2025-12-16	1.0900	1.0900	1.0900	1.0900	0.000%	10	1,581	-95.413%
2025-12-15	1.0900	1.0900	1.0900	1.0900	-3.540%	10	1,571	-95.413%
2025-12-12	1.1300	1.1300	1.1300	1.1300	+5.607%	10	1,561	-95.575%
2025-12-11	1.0700	1.0700	1.0700	1.0700	-6.140%	10	1,551	-95.327%
2025-12-10	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,541	-95.614%
2025-12-09	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,541	-95.455%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-6.780%	11	1,531	-95.455%
2025-12-04	1.1700	1.1800	1.1700	1.1800	-1.667%	11	1,523	-95.763%
2025-12-01	1.1700	1.2000	1.1700	1.2000	-7.692%	20	1,512	-95.833%
2025-11-25	1.3300	1.3300	1.3000	1.3000	-13.907%	19	1,507	-96.154%
2025-11-21	1.5900	1.6900	1.5100	1.5100	-9.036%	43	1,488	-96.689%
2025-11-20	1.3400	1.6600	1.3400	1.6600	+11.409%	15	1,445	-96.988%
2025-11-19	1.4200	1.4900	1.4200	1.4900	+4.196%	21	1,435	-96.644%
2025-11-18	1.4500	1.4500	1.4200	1.4300	+2.143%	117	1,431	-96.503%
2025-11-17	1.4000	1.4000	1.4000	1.4000	+5.263%	5	1,379	-96.429%
2025-11-14	1.3300	1.3300	1.3300	1.3300	-0.746%	5	1,374	-96.241%
2025-11-13	1.3500	1.3500	1.3400	1.3400	+9.836%	528	1,369	-96.269%
2025-11-11	1.2200	1.2200	1.2200	1.2200	+2.521%	1	1,369	-95.902%
2025-11-10	1.1900	1.1900	1.1900	1.1900	-10.526%	7	1,368	-95.798%
2025-11-07	1.4000	1.4000	1.3300	1.3300	+1.527%	13	1,361	-96.241%
2025-10-22	1.3100	1.3100	1.3100	1.3100	+1.550%	20	1,353	-96.183%
2025-10-20	1.2900	1.2900	1.2900	1.2900	-18.868%	1	1,333	-96.124%
2025-10-16	1.5900	1.5900	1.5900	1.5900	+21.374%	1	1,332	-96.855%
2025-10-10	1.3100	1.3100	1.3100	1.3100	+3.968%	10	1,333	-96.183%
2025-10-08	1.2600	1.2600	1.2600	1.2600	-5.263%	801	1,323	-96.032%
2025-10-03	1.3300	1.3300	1.3300	1.3300	0.000%	1	522	-96.241%
2025-09-15	1.3100	1.3300	1.3100	1.3300	-5.000%	2	522	-96.241%
2025-09-10	1.4000	1.4000	1.4000	1.4000	+0.719%	1	521	-96.429%
2025-09-09	1.4000	1.4000	1.3900	1.3900	-2.113%	43	521	-96.403%
2025-09-04	1.4200	1.4200	1.4200	1.4200	-1.389%	40	478	-96.479%
2025-08-22	1.4400	1.4400	1.4400	1.4400	-4.000%	10	438	-96.528%
2025-08-19	1.4800	1.5000	1.4800	1.5000	-7.407%	52	428	-96.667%
2025-08-05	1.6200	1.6200	1.6200	1.6200	+2.532%	1	376	-96.914%
2025-08-04	1.5800	1.5800	1.5800	1.5800	-8.140%	1	375	-96.835%
2025-08-01	1.7200	1.7200	1.7200	1.7200	+17.808%	2	375	-97.093%
2025-07-28	1.4800	1.4800	1.4600	1.4600	-3.947%	81	375	-96.575%
2025-07-24	1.5200	1.5200	1.5200	1.5200	-7.317%	2	376	-96.711%
2025-07-15	1.6200	1.6400	1.6200	1.6400	+4.459%	3	374	-96.951%
2025-07-10	1.5700	1.5700	1.5700	1.5700	-16.931%	12	372	-96.815%
2025-06-16	1.8200	1.8900	1.8200	1.8900	-6.897%	8	373	-97.354%
2025-06-13	1.9500	2.0300	1.9500	2.0300	+9.140%	166	370	-97.537%
2025-06-12	1.8500	1.8600	1.8500	1.8600	+3.333%	80	287	-97.312%
2025-06-10	1.8000	1.8000	1.8000	1.8000	-37.931%	8	209	-97.222%
2025-04-30	2.9000	2.9000	2.9000	2.9000	-3.974%	1	201	-98.276%
2025-04-14	3.0200	3.0200	3.0200	3.0200	-21.558%	1	200	-98.344%
2025-04-11	3.8500	3.8500	3.8500	3.8500	+10.951%	2	201	-98.701%
2025-04-10	3.4700	3.4700	3.4700	3.4700	+13.399%	5	201	-98.559%
2025-04-09	4.2300	4.2300	3.0400	3.0600	+8.127%	151	201	-98.366%
2025-04-08	2.8300	2.8300	2.8300	2.8300	-24.533%	1	55	-98.233%
2025-04-07	3.7500	3.7500	3.7500	3.7500	+3.591%	1	55	-98.667%
2025-04-04	3.6200	3.6200	3.6200	3.6200	+76.585%	8	55	-98.619%
2025-04-02	2.0500	2.0500	2.0500	2.0500	+1.485%	4	59	-97.561%
2025-04-01	2.0200	2.0200	2.0200	2.0200	+2.538%	4	59	-97.525%
2025-03-28	1.9700	1.9700	1.9700	1.9700	+5.348%	8	55	-97.462%
2025-03-27	1.8700	1.8700	1.8700	1.8700	+6.250%	4	55	-97.326%
2025-03-26	1.7500	1.7600	1.7500	1.7600	+2.326%	5	51	-97.159%
2025-03-25	1.7200	1.7200	1.7200	1.7200	-25.541%	4	49	-97.093%
2025-03-11	2.3100	2.3100	2.3100	2.3100	+13.235%	3	52	-97.835%
2025-03-06	2.0400	2.0400	2.0400	2.0400	+18.605%	2	52	-97.549%
2025-02-03	1.7200	1.7200	1.7200	1.7200	+7.500%	1	52	-97.093%
2025-01-24	1.6000	1.6000	1.6000	1.6000	-8.571%	2	53	-96.875%
2025-01-03	1.7500	1.7500	1.7500	1.7500	+4.790%	10	52	-97.143%
2024-12-27	1.6700	1.6700	1.6700	1.6700	-12.565%	16	52	-97.006%
2024-12-19	1.9100	1.9100	1.9100	1.9100	+26.490%	2	60	-97.382%
2024-11-07	1.5100	1.5100	1.5100	1.5100	-24.121%	5	60	-96.689%
2024-10-22	2.0000	2.0000	1.9900	1.9900	-20.400%	11	55	-97.487%
2024-10-07	2.5000	2.5000	2.5000	2.5000	+1.626%	13	55	-98.000%
2024-08-22	2.4600	2.4600	2.4600	2.4600	+9.333%	2	42	-97.967%
2024-08-14	2.2500	2.2500	2.2500	2.2500	-18.773%	1	42	-97.778%
2024-08-06	2.7700	2.7700	2.7700	2.7700	-28.974%	1	42	-98.195%
2024-08-05	4.0000	4.0000	3.9000	3.9000	+86.603%	2	41	-98.718%
2024-07-24	2.0900	2.0900	2.0900	2.0900	+12.366%	1	40	-97.608%
2024-07-08	1.8600	1.8600	1.8600	1.8600	-17.699%	5	39	-97.312%
2024-05-15	2.5000	2.5000	2.2600	2.2600	+6.604%	11	39	-97.788%
2024-05-10	2.3000	2.3000	2.1200	2.1200	-15.200%	12	38	-97.642%
2024-05-02	2.5000	2.5000	2.5000	2.5000	-15.541%	10	33	-98.000%
2024-04-23	2.9600	2.9600	2.9600	2.9600	+13.410%	3	27	-98.311%
2024-04-22	2.6100	2.6100	2.6100	2.6100	-5.091%	1	29	-98.084%
2024-04-12	2.7500	2.7500	2.7500	2.7500	-8.333%	8	28	-98.182%
2024-04-11	3.0000	3.0000	3.0000	3.0000	-5.660%	1	28	-98.333%
2024-03-19	3.1800	3.1800	3.1800	3.1800	+4.950%	2	28	-98.428%
2024-03-08	3.0300	3.0300	3.0300	3.0300	-1.942%	4	30	-98.350%
2024-03-06	3.0900	3.0900	3.0900	3.0900	-6.364%	10	28	-98.382%
2024-03-05	3.3000	3.3000	3.3000	3.3000	-2.367%	10	28	-98.485%
2024-02-15	3.3800	3.3800	3.3800	3.3800	-0.880%	2	18	-98.521%
2024-02-13	3.3900	3.4100	3.3900	3.4100	+2.711%	4	20	-98.534%
2024-02-12	3.3300	3.3300	3.3200	3.3200	-5.143%	8	18	-98.494%
2024-02-07	3.5000	3.5000	3.5000	3.5000	-5.405%	1	13	-98.571%
2024-02-01	3.7000	3.7000	3.7000	3.7000	-21.109%	1	12	-98.649%
2024-01-02	4.6000	4.6900	4.6000	4.6900	0.000%	11	11	-98.934%

.dark-mode .XDl2zb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDl2zb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P240SPY Dec 18 2026 240.00 Put (SPY261218P00240000)option OPRA

SPY20261218P240
SPY Dec 18 2026 240.00 Put (SPY261218P00240000)
option OPRA