Dark

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

EOD

Sep 8, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,440	0.000%
2026-09-02	0.0900	0.0900	0.0800	0.0900	-10.000%	19	1,438	-11.111%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+11.111%	100	1,444	-20.000%
2026-08-31	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,494	-11.111%
2026-08-28	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,495	-11.111%
2026-08-25	0.1200	0.1200	0.1100	0.1200	0.000%	11	1,496	-33.333%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-7.692%	5	1,497	-33.333%
2026-08-21	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,497	-38.462%
2026-08-20	0.1300	0.1300	0.1300	0.1300	+8.333%	5	1,496	-38.462%
2026-08-19	0.1400	0.1400	0.1200	0.1200	-7.692%	6	1,491	-33.333%
2026-08-18	0.1400	0.1400	0.1300	0.1300	0.000%	15	1,485	-38.462%
2026-08-17	0.1200	0.1300	0.1200	0.1300	0.000%	11	1,484	-38.462%
2026-08-14	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,475	-38.462%
2026-08-13	0.1400	0.1500	0.1400	0.1500	0.000%	15	1,470	-46.667%
2026-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,460	-46.667%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-6.250%	5	1,460	-46.667%
2026-08-10	0.1700	0.1700	0.1600	0.1600	-5.882%	6	1,455	-50.000%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,451	-52.941%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,449	-60.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,449	-68.000%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-7.692%	13	1,448	-66.667%
2026-07-09	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,461	-69.231%
2026-07-08	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,460	-69.231%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-21.212%	15	1,460	-69.231%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,475	-75.758%
2026-06-18	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,475	-77.778%
2026-06-17	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,475	-75.758%
2026-06-16	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,475	-75.758%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-18.605%	1	1,474	-77.143%
2026-06-09	0.3800	0.4300	0.3800	0.4300	0.000%	2	1,474	-81.395%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+4.878%	1	1,474	-81.395%
2026-06-02	0.4100	0.4100	0.4100	0.4100	-22.642%	3	1,473	-80.488%
2026-05-20	0.5400	0.5400	0.5300	0.5300	-7.018%	2	1,473	-84.906%
2026-05-18	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,472	-85.965%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,472	-85.714%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-6.349%	1	1,472	-86.441%
2026-05-04	0.6300	0.6300	0.6300	0.6300	+1.613%	2	1,472	-87.302%
2026-05-01	0.6200	0.6200	0.6200	0.6200	-7.463%	1	1,472	-87.097%
2026-04-29	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,472	-88.060%
2026-04-28	0.6900	0.6900	0.6900	0.6900	-4.167%	1	1,472	-88.406%
2026-04-22	0.7200	0.7200	0.7200	0.7200	-2.703%	3	1,472	-88.889%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-3.896%	3	1,471	-89.189%
2026-04-14	0.7700	0.7700	0.7700	0.7700	-13.483%	10	1,471	-89.610%
2026-04-10	0.8900	0.8900	0.8900	0.8900	-25.833%	8	1,474	-91.011%
2026-04-02	1.3000	1.3000	1.2000	1.2000	-20.530%	4	1,478	-93.333%
2026-03-30	1.4600	1.5100	1.4600	1.5100	+0.667%	12	1,478	-94.702%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+15.385%	5	1,476	-94.667%
2026-03-24	1.3000	1.3000	1.3000	1.3000	+1.563%	10	1,471	-93.846%
2026-03-23	1.2800	1.2800	1.2800	1.2800	+4.918%	10	1,481	-93.750%
2026-03-19	1.2200	1.2200	1.2200	1.2200	-9.630%	15	1,491	-93.443%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+6.299%	33	1,504	-94.074%
2026-03-10	1.2700	1.2700	1.2700	1.2700	-3.788%	2	1,471	-93.701%
2026-03-03	1.3100	1.3200	1.3100	1.3200	+17.857%	34	1,469	-93.939%
2026-02-27	1.1200	1.1200	1.1200	1.1200	+10.891%	1	1,469	-92.857%
2026-01-30	1.0100	1.0100	1.0100	1.0100	+1.000%	1	1,468	-92.079%
2026-01-29	1.0500	1.0500	1.0000	1.0000	-0.990%	12	1,467	-92.000%
2026-01-28	1.0100	1.0100	1.0100	1.0100	+4.124%	1	1,457	-92.079%
2026-01-26	0.9700	0.9700	0.9700	0.9700	-13.393%	33	1,457	-91.753%
2026-01-21	1.1300	1.1300	1.1200	1.1200	+14.286%	2	1,457	-92.857%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-4.854%	1	1,458	-91.837%
2026-01-14	1.0300	1.0300	1.0300	1.0300	+3.000%	10	1,457	-92.233%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-21.875%	1	1,457	-92.000%
2025-12-17	1.2800	1.2800	1.2800	1.2800	+2.400%	3	1,457	-93.750%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-3.101%	19	1,460	-93.600%
2025-12-09	1.2900	1.2900	1.2900	1.2900	-32.461%	2	1,479	-93.798%
2025-11-21	1.9000	1.9100	1.9000	1.9100	+2.139%	5	1,481	-95.812%
2025-11-20	1.8700	1.8700	1.8700	1.8700	+14.024%	1	1,486	-95.722%
2025-11-18	1.6400	1.6400	1.6400	1.6400	+8.609%	5	1,485	-95.122%
2025-11-14	1.5100	1.5100	1.5100	1.5100	-1.948%	1	1,480	-94.702%
2025-11-13	1.5400	1.5400	1.5400	1.5400	+6.207%	224	1,479	-94.805%
2025-11-04	1.4500	1.4500	1.4500	1.4500	+8.209%	10	1,479	-94.483%
2025-10-30	1.3600	1.3600	1.3400	1.3400	+2.290%	13	1,469	-94.030%
2025-10-28	1.3100	1.3200	1.3100	1.3100	-10.274%	27	1,459	-93.893%
2025-10-08	1.4600	1.4600	1.4600	1.4600	-0.680%	494	1,459	-94.521%
2025-09-30	1.5000	1.5000	1.4700	1.4700	0.000%	10	967	-94.558%
2025-09-18	1.4700	1.4700	1.4700	1.4700	-4.545%	2	957	-94.558%
2025-09-16	1.5400	1.5400	1.5400	1.5400	+0.654%	1	959	-94.805%
2025-09-11	1.5300	1.5300	1.5300	1.5300	-4.375%	2	960	-94.771%
2025-09-04	1.6400	1.6400	1.6000	1.6000	-3.030%	2	962	-95.000%
2025-08-22	1.6500	1.6500	1.6500	1.6500	-2.367%	1	964	-95.152%
2025-08-13	1.6900	1.6900	1.6900	1.6900	-12.435%	1	963	-95.266%
2025-08-01	1.9300	1.9300	1.9300	1.9300	+1.047%	4	964	-95.855%
2025-07-16	1.9100	1.9100	1.9100	1.9100	+2.688%	2	964	-95.812%
2025-07-14	1.8600	1.8600	1.8600	1.8600	-3.627%	1	962	-95.699%
2025-07-07	1.9300	1.9300	1.9300	1.9300	+3.209%	8	963	-95.855%
2025-07-03	1.8700	1.8700	1.8700	1.8700	-5.556%	3	958	-95.722%
2025-06-30	1.9800	1.9800	1.9800	1.9800	0.000%	1	958	-95.960%
2025-06-26	1.9800	1.9800	1.9800	1.9800	-6.161%	4	957	-95.960%
2025-06-24	2.1100	2.1100	2.1100	2.1100	+1.932%	2	953	-96.209%
2025-06-11	2.0700	2.0700	2.0700	2.0700	-2.817%	2	951	-96.135%
2025-06-03	2.1300	2.1300	2.1300	2.1300	-3.182%	1	949	-96.244%
2025-06-02	2.2000	2.2000	2.2000	2.2000	-0.901%	2	948	-96.364%
2025-05-29	2.2300	2.2300	2.2200	2.2200	-1.333%	3	948	-96.396%
2025-05-27	2.2500	2.2500	2.2500	2.2500	-3.846%	2	945	-96.444%
2025-05-21	2.2300	2.3400	2.2300	2.3400	+12.500%	2	943	-96.581%
2025-05-16	2.0800	2.0800	2.0800	2.0800	+1.463%	4	941	-96.154%
2025-05-13	2.0200	2.0500	2.0200	2.0500	-9.692%	4	939	-96.098%
2025-05-12	2.3000	2.3000	2.2600	2.2700	-15.926%	5	937	-96.476%
2025-05-09	2.6900	2.7100	2.6900	2.7000	+0.372%	54	933	-97.037%
2025-05-08	2.6900	2.6900	2.6900	2.6900	-9.732%	1	932	-97.026%
2025-05-07	2.9800	2.9800	2.9800	2.9800	+6.429%	2	931	-97.315%
2025-05-02	2.7900	2.8000	2.7900	2.8000	-1.754%	20	931	-97.143%
2025-05-01	2.8500	2.8500	2.8500	2.8500	-7.166%	1	931	-97.193%
2025-04-24	3.0700	3.0700	3.0700	3.0700	-13.521%	900	931	-97.394%
2025-04-15	3.6000	3.6000	3.5500	3.5500	-17.824%	10	41	-97.746%
2025-04-10	3.3900	4.3200	3.3900	4.3200	+54.839%	2	32	-98.148%
2025-04-09	3.8700	3.8700	2.7900	2.7900	-44.970%	23	34	-97.133%
2025-04-07	5.5800	5.5800	5.0700	5.0700	+73.038%	19	51	-98.422%
2025-04-03	2.9300	2.9300	2.9300	2.9300	+24.681%	4	39	-97.270%
2025-04-02	2.4600	2.4600	2.3500	2.3500	+2.174%	4	41	-96.596%
2025-03-20	2.3000	2.3000	2.3000	2.3000	+1.770%	2	41	-96.522%
2025-03-19	2.2600	2.2600	2.2600	2.2600	-2.165%	6	41	-96.460%
2025-03-17	2.3100	2.3100	2.3100	2.3100	-16.304%	3	37	-96.537%
2025-03-12	2.7600	2.7600	2.7600	2.7600	+1.471%	20	37	-97.101%
2025-03-10	2.7200	2.7200	2.7200	2.7200	+46.237%	1	17	-97.059%
2025-02-13	1.8600	1.8600	1.8600	1.8600	-3.125%	1	17	-95.699%
2025-02-10	1.8600	1.9200	1.8600	1.9200	-2.041%	2	17	-95.833%
2025-02-07	1.8600	1.9600	1.8500	1.9600	-14.035%	8	15	-95.918%
2024-10-25	2.2800	2.2800	2.2800	2.2800	-11.628%	2	13	-96.491%
2024-08-01	2.5800	2.5800	2.5800	2.5800	+4.453%	1	13	-96.899%
2024-04-26	2.4700	2.4700	2.4700	2.4700	-29.429%	2	12	-96.761%
2024-04-04	3.5000	3.5000	3.5000	3.5000	+1.449%	1	11	-97.714%
2024-02-28	3.4500	3.4500	3.4500	3.4500	0.000%	10	10	-97.681%

.dark-mode .DC1B7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DC1B7M{ 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