Dark

SPY20261218P255
SPY Dec 18 2026 255.00 Put (SPY261218P00255000)
option OPRA

EOD

Jul 22, 2026

0.2400-7.692%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2400	0.2400	0.2400	0.2400	-7.692%	13	1,448	0.000%
2026-07-09	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,461	-7.692%
2026-07-08	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,460	-7.692%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-21.212%	15	1,460	-7.692%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,475	-27.273%
2026-06-18	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,475	-33.333%
2026-06-17	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,475	-27.273%
2026-06-16	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,475	-27.273%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-18.605%	1	1,474	-31.429%
2026-06-09	0.3800	0.4300	0.3800	0.4300	0.000%	2	1,474	-44.186%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+4.878%	1	1,474	-44.186%
2026-06-02	0.4100	0.4100	0.4100	0.4100	-22.642%	3	1,473	-41.463%
2026-05-20	0.5400	0.5400	0.5300	0.5300	-7.018%	2	1,473	-54.717%
2026-05-18	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,472	-57.895%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,472	-57.143%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-6.349%	1	1,472	-59.322%
2026-05-04	0.6300	0.6300	0.6300	0.6300	+1.613%	2	1,472	-61.905%
2026-05-01	0.6200	0.6200	0.6200	0.6200	-7.463%	1	1,472	-61.290%
2026-04-29	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,472	-64.179%
2026-04-28	0.6900	0.6900	0.6900	0.6900	-4.167%	1	1,472	-65.217%
2026-04-22	0.7200	0.7200	0.7200	0.7200	-2.703%	3	1,472	-66.667%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-3.896%	3	1,471	-67.568%
2026-04-14	0.7700	0.7700	0.7700	0.7700	-13.483%	10	1,471	-68.831%
2026-04-10	0.8900	0.8900	0.8900	0.8900	-25.833%	8	1,474	-73.034%
2026-04-02	1.3000	1.3000	1.2000	1.2000	-20.530%	4	1,478	-80.000%
2026-03-30	1.4600	1.5100	1.4600	1.5100	+0.667%	12	1,478	-84.106%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+15.385%	5	1,476	-84.000%
2026-03-24	1.3000	1.3000	1.3000	1.3000	+1.563%	10	1,471	-81.538%
2026-03-23	1.2800	1.2800	1.2800	1.2800	+4.918%	10	1,481	-81.250%
2026-03-19	1.2200	1.2200	1.2200	1.2200	-9.630%	15	1,491	-80.328%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+6.299%	33	1,504	-82.222%
2026-03-10	1.2700	1.2700	1.2700	1.2700	-3.788%	2	1,471	-81.102%
2026-03-03	1.3100	1.3200	1.3100	1.3200	+17.857%	34	1,469	-81.818%
2026-02-27	1.1200	1.1200	1.1200	1.1200	+10.891%	1	1,469	-78.571%
2026-01-30	1.0100	1.0100	1.0100	1.0100	+1.000%	1	1,468	-76.238%
2026-01-29	1.0500	1.0500	1.0000	1.0000	-0.990%	12	1,467	-76.000%
2026-01-28	1.0100	1.0100	1.0100	1.0100	+4.124%	1	1,457	-76.238%
2026-01-26	0.9700	0.9700	0.9700	0.9700	-13.393%	33	1,457	-75.258%
2026-01-21	1.1300	1.1300	1.1200	1.1200	+14.286%	2	1,457	-78.571%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-4.854%	1	1,458	-75.510%
2026-01-14	1.0300	1.0300	1.0300	1.0300	+3.000%	10	1,457	-76.699%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-21.875%	1	1,457	-76.000%
2025-12-17	1.2800	1.2800	1.2800	1.2800	+2.400%	3	1,457	-81.250%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-3.101%	19	1,460	-80.800%
2025-12-09	1.2900	1.2900	1.2900	1.2900	-32.461%	2	1,479	-81.395%
2025-11-21	1.9000	1.9100	1.9000	1.9100	+2.139%	5	1,481	-87.435%
2025-11-20	1.8700	1.8700	1.8700	1.8700	+14.024%	1	1,486	-87.166%
2025-11-18	1.6400	1.6400	1.6400	1.6400	+8.609%	5	1,485	-85.366%
2025-11-14	1.5100	1.5100	1.5100	1.5100	-1.948%	1	1,480	-84.106%
2025-11-13	1.5400	1.5400	1.5400	1.5400	+6.207%	224	1,479	-84.416%
2025-11-04	1.4500	1.4500	1.4500	1.4500	+8.209%	10	1,479	-83.448%
2025-10-30	1.3600	1.3600	1.3400	1.3400	+2.290%	13	1,469	-82.090%
2025-10-28	1.3100	1.3200	1.3100	1.3100	-10.274%	27	1,459	-81.679%
2025-10-08	1.4600	1.4600	1.4600	1.4600	-0.680%	494	1,459	-83.562%
2025-09-30	1.5000	1.5000	1.4700	1.4700	0.000%	10	967	-83.673%
2025-09-18	1.4700	1.4700	1.4700	1.4700	-4.545%	2	957	-83.673%
2025-09-16	1.5400	1.5400	1.5400	1.5400	+0.654%	1	959	-84.416%
2025-09-11	1.5300	1.5300	1.5300	1.5300	-4.375%	2	960	-84.314%
2025-09-04	1.6400	1.6400	1.6000	1.6000	-3.030%	2	962	-85.000%
2025-08-22	1.6500	1.6500	1.6500	1.6500	-2.367%	1	964	-85.455%
2025-08-13	1.6900	1.6900	1.6900	1.6900	-12.435%	1	963	-85.799%
2025-08-01	1.9300	1.9300	1.9300	1.9300	+1.047%	4	964	-87.565%
2025-07-16	1.9100	1.9100	1.9100	1.9100	+2.688%	2	964	-87.435%
2025-07-14	1.8600	1.8600	1.8600	1.8600	-3.627%	1	962	-87.097%
2025-07-07	1.9300	1.9300	1.9300	1.9300	+3.209%	8	963	-87.565%
2025-07-03	1.8700	1.8700	1.8700	1.8700	-5.556%	3	958	-87.166%
2025-06-30	1.9800	1.9800	1.9800	1.9800	0.000%	1	958	-87.879%
2025-06-26	1.9800	1.9800	1.9800	1.9800	-6.161%	4	957	-87.879%
2025-06-24	2.1100	2.1100	2.1100	2.1100	+1.932%	2	953	-88.626%
2025-06-11	2.0700	2.0700	2.0700	2.0700	-2.817%	2	951	-88.406%
2025-06-03	2.1300	2.1300	2.1300	2.1300	-3.182%	1	949	-88.732%
2025-06-02	2.2000	2.2000	2.2000	2.2000	-0.901%	2	948	-89.091%
2025-05-29	2.2300	2.2300	2.2200	2.2200	-1.333%	3	948	-89.189%
2025-05-27	2.2500	2.2500	2.2500	2.2500	-3.846%	2	945	-89.333%
2025-05-21	2.2300	2.3400	2.2300	2.3400	+12.500%	2	943	-89.744%
2025-05-16	2.0800	2.0800	2.0800	2.0800	+1.463%	4	941	-88.462%
2025-05-13	2.0200	2.0500	2.0200	2.0500	-9.692%	4	939	-88.293%
2025-05-12	2.3000	2.3000	2.2600	2.2700	-15.926%	5	937	-89.427%
2025-05-09	2.6900	2.7100	2.6900	2.7000	+0.372%	54	933	-91.111%
2025-05-08	2.6900	2.6900	2.6900	2.6900	-9.732%	1	932	-91.078%
2025-05-07	2.9800	2.9800	2.9800	2.9800	+6.429%	2	931	-91.946%
2025-05-02	2.7900	2.8000	2.7900	2.8000	-1.754%	20	931	-91.429%
2025-05-01	2.8500	2.8500	2.8500	2.8500	-7.166%	1	931	-91.579%
2025-04-24	3.0700	3.0700	3.0700	3.0700	-13.521%	900	931	-92.182%
2025-04-15	3.6000	3.6000	3.5500	3.5500	-17.824%	10	41	-93.239%
2025-04-10	3.3900	4.3200	3.3900	4.3200	+54.839%	2	32	-94.444%
2025-04-09	3.8700	3.8700	2.7900	2.7900	-44.970%	23	34	-91.398%
2025-04-07	5.5800	5.5800	5.0700	5.0700	+73.038%	19	51	-95.266%
2025-04-03	2.9300	2.9300	2.9300	2.9300	+24.681%	4	39	-91.809%
2025-04-02	2.4600	2.4600	2.3500	2.3500	+2.174%	4	41	-89.787%
2025-03-20	2.3000	2.3000	2.3000	2.3000	+1.770%	2	41	-89.565%
2025-03-19	2.2600	2.2600	2.2600	2.2600	-2.165%	6	41	-89.381%
2025-03-17	2.3100	2.3100	2.3100	2.3100	-16.304%	3	37	-89.610%
2025-03-12	2.7600	2.7600	2.7600	2.7600	+1.471%	20	37	-91.304%
2025-03-10	2.7200	2.7200	2.7200	2.7200	+46.237%	1	17	-91.176%
2025-02-13	1.8600	1.8600	1.8600	1.8600	-3.125%	1	17	-87.097%
2025-02-10	1.8600	1.9200	1.8600	1.9200	-2.041%	2	17	-87.500%
2025-02-07	1.8600	1.9600	1.8500	1.9600	-14.035%	8	15	-87.755%
2024-10-25	2.2800	2.2800	2.2800	2.2800	-11.628%	2	13	-89.474%
2024-08-01	2.5800	2.5800	2.5800	2.5800	+4.453%	1	13	-90.698%
2024-04-26	2.4700	2.4700	2.4700	2.4700	-29.429%	2	12	-90.283%
2024-04-04	3.5000	3.5000	3.5000	3.5000	+1.449%	1	11	-93.143%
2024-02-28	3.4500	3.4500	3.4500	3.4500	0.000%	10	10	-93.043%

.dark-mode .l46JXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l46JXq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P255SPY Dec 18 2026 255.00 Put (SPY261218P00255000)option OPRA

SPY20261218P255
SPY Dec 18 2026 255.00 Put (SPY261218P00255000)
option OPRA