Dark

SPY20261218P245
SPY Dec 18 2026 245.00 Put (SPY261218P00245000)
option OPRA

EOD

Sep 3, 2026

0.0700-12.500%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0700	0.0700	0.0700	0.0700	-12.500%	1	523	0.000%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-11.111%	3	523	-12.500%
2026-08-26	0.0900	0.0900	0.0900	0.0900	-18.182%	2	522	-22.222%
2026-08-21	0.1100	0.1100	0.1100	0.1100	0.000%	75	522	-36.364%
2026-08-20	0.1100	0.1100	0.1100	0.1100	0.000%	5	452	-36.364%
2026-08-19	0.1100	0.1100	0.1100	0.1100	-8.333%	5	447	-36.364%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+9.091%	15	447	-41.667%
2026-08-17	0.1200	0.1200	0.1100	0.1100	-8.333%	15	432	-36.364%
2026-08-14	0.1200	0.1300	0.1200	0.1200	-7.692%	75	423	-41.667%
2026-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	10	349	-46.154%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-7.143%	5	339	-46.154%
2026-08-11	0.1400	0.1400	0.1400	0.1400	+7.692%	10	339	-50.000%
2026-08-10	0.1500	0.1500	0.1300	0.1300	-7.143%	15	329	-46.154%
2026-08-07	0.1400	0.1500	0.1400	0.1400	-17.647%	16	324	-50.000%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-37.037%	1	312	-58.824%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+17.391%	1	312	-74.074%
2026-07-22	0.2200	0.2300	0.2200	0.2300	0.000%	20	311	-69.565%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-8.000%	5	291	-69.565%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+4.167%	1	294	-72.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-7.692%	3	294	-70.833%
2026-07-01	0.2600	0.2600	0.2600	0.2600	0.000%	2	294	-73.077%
2026-06-30	0.2600	0.2700	0.2600	0.2600	-25.714%	4	296	-73.077%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+16.667%	2	296	-80.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-3.226%	1	296	-76.667%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-27.907%	1	296	-77.419%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+13.158%	1	296	-83.721%
2026-06-08	0.3800	0.3800	0.3800	0.3800	+2.703%	47	295	-81.579%
2026-05-29	0.3700	0.3700	0.3700	0.3700	-5.128%	1	248	-81.081%
2026-05-28	0.3900	0.3900	0.3900	0.3900	-26.415%	1	248	-82.051%
2026-05-08	0.5300	0.5300	0.5300	0.5300	+3.922%	1	249	-86.792%
2026-05-07	0.5100	0.5100	0.5100	0.5100	-17.742%	1	249	-86.275%
2026-04-28	0.6200	0.6200	0.6200	0.6200	-4.615%	4	249	-88.710%
2026-04-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	247	-89.231%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-2.985%	1	247	-89.231%
2026-04-21	0.6800	0.6800	0.6700	0.6700	-21.176%	2	247	-89.552%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-15.000%	10	247	-91.765%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-5.660%	1	247	-93.000%
2026-04-01	1.0700	1.0700	1.0600	1.0600	-7.018%	12	247	-93.396%
2026-03-31	1.1400	1.1400	1.1400	1.1400	-12.308%	1	248	-93.860%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-4.412%	10	248	-94.615%
2026-03-27	1.3600	1.3600	1.3600	1.3600	+18.261%	1	258	-94.853%
2026-03-23	1.0700	1.1500	1.0700	1.1500	-10.156%	25	258	-93.913%
2026-03-20	1.2400	1.2800	1.2400	1.2800	+5.785%	2	282	-94.531%
2026-03-19	1.2100	1.2100	1.2100	1.2100	+5.217%	1	280	-94.215%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+11.650%	6	279	-93.913%
2026-03-17	1.0000	1.0300	1.0000	1.0300	-3.738%	2	285	-93.204%
2026-03-16	1.1000	1.1000	1.0700	1.0700	-13.710%	6	284	-93.458%
2026-03-13	1.2300	1.2400	1.2300	1.2400	+5.085%	2	283	-94.355%
2026-03-12	1.1800	1.1800	1.1800	1.1800	+4.425%	1	283	-94.068%
2026-03-10	1.1300	1.1300	1.1300	1.1300	-20.423%	5	283	-93.805%
2026-03-09	1.4200	1.4200	1.4200	1.4200	+18.333%	10	288	-95.070%
2026-03-06	1.2000	1.2000	1.2000	1.2000	+10.092%	1	280	-94.167%
2026-03-05	0.9900	1.0900	0.9900	1.0900	+4.808%	5	279	-93.578%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+7.216%	1	277	-93.269%
2026-02-27	1.0000	1.0100	0.9700	0.9700	+1.042%	5	276	-92.784%
2026-02-26	0.9500	0.9600	0.9500	0.9600	+4.348%	12	275	-92.708%
2026-02-25	0.9200	0.9200	0.9200	0.9200	-7.071%	1	265	-92.391%
2026-02-23	1.0000	1.0000	0.9900	0.9900	-1.000%	12	265	-92.929%
2026-02-19	1.0100	1.0100	1.0000	1.0000	-4.762%	7	255	-93.000%
2026-02-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	255	-93.333%
2026-02-12	0.9800	1.0000	0.9800	1.0000	+12.360%	11	255	-93.000%
2026-02-10	0.8900	0.8900	0.8900	0.8900	-16.822%	10	245	-92.135%
2026-02-05	1.0700	1.0700	1.0700	1.0700	+10.309%	10	255	-93.458%
2026-02-03	0.9600	0.9700	0.9600	0.9700	-3.000%	20	255	-92.784%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+7.527%	1	245	-93.000%
2026-01-28	0.9300	0.9300	0.9300	0.9300	-9.709%	1	244	-92.473%
2026-01-20	0.9900	1.0300	0.9900	1.0300	+15.730%	40	243	-93.204%
2026-01-16	0.8900	0.8900	0.8900	0.8900	+1.136%	2	212	-92.135%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-8.333%	1	212	-92.045%
2025-12-29	0.9800	0.9800	0.9600	0.9600	-30.935%	3	212	-92.708%
2025-11-07	1.3900	1.3900	1.3900	1.3900	+3.731%	2	209	-94.964%
2025-10-21	1.3400	1.3400	1.3400	1.3400	-1.471%	1	209	-94.776%
2025-10-20	1.3600	1.3600	1.3600	1.3600	0.000%	10	208	-94.853%
2025-10-02	1.3600	1.3600	1.3600	1.3600	-2.158%	1	198	-94.853%
2025-09-17	1.3900	1.3900	1.3900	1.3900	-2.113%	1	199	-94.964%
2025-09-16	1.4200	1.4200	1.4200	1.4200	+1.429%	1	198	-95.070%
2025-09-11	1.4000	1.4000	1.4000	1.4000	-10.256%	41	199	-95.000%
2025-07-29	1.5200	1.5600	1.5200	1.5600	-0.637%	3	163	-95.513%
2025-07-25	1.6000	1.6000	1.5700	1.5700	0.000%	161	163	-95.541%
2025-07-24	1.5700	1.5700	1.5700	1.5700	-7.101%	2	56	-95.541%
2025-07-23	1.6900	1.6900	1.6900	1.6900	-10.582%	1	54	-95.858%
2025-06-24	1.8900	1.8900	1.8900	1.8900	-7.805%	4	54	-96.296%
2025-06-13	2.0500	2.0500	2.0500	2.0500	+6.771%	8	56	-96.585%
2025-06-03	1.9400	1.9400	1.9200	1.9200	-4.000%	2	60	-96.354%
2025-06-02	2.0000	2.0000	2.0000	2.0000	+5.263%	8	59	-96.500%
2025-05-16	1.9000	1.9000	1.9000	1.9000	-4.040%	4	54	-96.316%
2025-05-12	1.9800	1.9800	1.9800	1.9800	-23.552%	1	56	-96.465%
2025-05-07	2.5900	2.5900	2.5900	2.5900	+4.016%	1	57	-97.297%
2025-05-02	2.4900	2.4900	2.4900	2.4900	-34.646%	2	56	-97.189%
2025-04-04	3.8100	3.8100	3.8100	3.8100	+84.058%	10	56	-98.163%
2025-03-21	2.1100	2.1100	2.0700	2.0700	-16.194%	10	57	-96.618%
2025-03-12	2.4700	2.4700	2.4700	2.4700	-7.143%	3	52	-97.166%
2025-03-11	2.6600	2.6600	2.6600	2.6600	+38.542%	3	52	-97.368%
2025-02-27	1.9200	1.9200	1.9200	1.9200	+16.364%	1	52	-96.354%
2025-01-21	1.6500	1.6500	1.6500	1.6500	-18.719%	13	52	-95.758%
2024-12-23	2.0300	2.0300	2.0300	2.0300	+12.778%	1	52	-96.552%
2024-12-10	1.8000	1.8000	1.8000	1.8000	-13.876%	1	52	-96.111%
2024-10-28	2.0900	2.0900	2.0900	2.0900	-9.130%	2	52	-96.651%
2024-10-21	2.3000	2.3000	2.3000	2.3000	-5.350%	10	54	-96.957%
2024-10-11	2.4300	2.4300	2.4300	2.4300	-2.410%	2	56	-97.119%
2024-10-10	2.5600	2.5600	2.4900	2.4900	-4.231%	2	56	-97.189%
2024-09-30	2.6000	2.6000	2.6000	2.6000	+1.961%	3	55	-97.308%
2024-09-23	2.5500	2.5500	2.5500	2.5500	-1.544%	5	52	-97.255%
2024-09-19	2.5900	2.5900	2.5900	2.5900	+4.016%	8	50	-97.297%
2024-09-12	2.4900	2.4900	2.4900	2.4900	-3.861%	1	50	-97.189%
2024-08-22	2.5900	2.5900	2.5900	2.5900	+21.596%	1	49	-97.297%
2024-08-19	2.1300	2.1300	2.1300	2.1300	-7.792%	10	50	-96.714%
2024-08-15	2.3100	2.3100	2.3100	2.3100	-23.000%	2	40	-96.970%
2024-08-02	3.0000	3.0000	3.0000	3.0000	+46.341%	2	41	-97.667%
2024-07-09	2.0000	2.0500	2.0000	2.0500	-4.651%	3	40	-96.585%
2024-07-08	2.1500	2.1500	2.1500	2.1500	-12.245%	3	40	-96.744%
2024-05-23	2.4500	2.4500	2.4500	2.4500	+2.083%	1	42	-97.143%
2024-05-10	2.4000	2.4000	2.4000	2.4000	-5.882%	10	42	-97.083%
2024-05-09	2.5500	2.5500	2.5500	2.5500	-23.193%	3	37	-97.255%
2024-04-12	3.3200	3.3200	3.3200	3.3200	0.000%	50	34	-97.892%
2024-03-12	3.3200	3.3200	3.3200	3.3200	+7.097%	25	34	-97.892%
2024-03-06	3.3000	3.3000	3.1000	3.1000	-9.091%	10	9	-97.742%
2024-03-05	3.4500	3.4500	3.4100	3.4100	+1.791%	10	10	-97.947%
2024-02-23	3.3500	3.3500	3.3500	3.3500	0.000%	2	1	-97.910%

.dark-mode .fsljCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsljCr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P245SPY Dec 18 2026 245.00 Put (SPY261218P00245000)option OPRA

SPY20261218P245
SPY Dec 18 2026 245.00 Put (SPY261218P00245000)
option OPRA