Dark

SPY20261218P260
SPY Dec 18 2026 260.00 Put (SPY261218P00260000)
option OPRA

EOD

Sep 10, 2026

0.0900+12.500%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	1	5,248	0.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	+14.286%	12	5,248	+12.500%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-22.222%	1	5,248	+28.571%
2026-09-03	0.0900	0.0900	0.0900	0.0900	0.000%	1	5,249	0.000%
2026-09-02	0.0900	0.0900	0.0900	0.0900	-10.000%	1	5,249	0.000%
2026-09-01	0.1000	0.1100	0.1000	0.1000	+11.111%	13	5,249	-10.000%
2026-08-31	0.1100	0.1100	0.0900	0.0900	-10.000%	9	5,250	0.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-9.091%	10	5,249	-10.000%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-8.333%	5	5,249	-18.182%
2026-08-26	0.1200	0.1200	0.1200	0.1200	-7.692%	5	5,244	-25.000%
2026-08-21	0.1300	0.1300	0.1300	0.1300	0.000%	7	5,239	-30.769%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-7.143%	5	5,237	-30.769%
2026-08-17	0.1300	0.1400	0.1300	0.1400	-6.667%	17	5,237	-35.714%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	5	5,237	-40.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-11.765%	10	5,232	-40.000%
2026-08-11	0.1700	0.1700	0.1700	0.1700	+6.250%	5	5,232	-47.059%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-5.882%	5	5,227	-43.750%
2026-08-07	0.1700	0.1700	0.1700	0.1700	-15.000%	1	5,227	-47.059%
2026-08-03	0.2100	0.2100	0.2000	0.2000	-13.043%	2	5,227	-55.000%
2026-07-30	0.2700	0.2700	0.2300	0.2300	-25.806%	2	5,227	-60.870%
2026-07-29	0.3100	0.3100	0.3100	0.3100	+19.231%	1	5,226	-70.968%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-7.143%	2	5,226	-65.385%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+3.704%	1	5,224	-67.857%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,223	-66.667%
2026-07-09	0.2700	0.2700	0.2600	0.2600	-10.345%	300	5,223	-65.385%
2026-07-08	0.2900	0.2900	0.2900	0.2900	+3.571%	2	5,223	-68.966%
2026-07-06	0.2900	0.2900	0.2800	0.2800	-12.500%	35	5,223	-67.857%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-15.789%	137	5,325	-71.875%
2026-06-26	0.3900	0.3900	0.3800	0.3800	0.000%	10	5,333	-76.316%
2026-06-25	0.3700	0.3800	0.3700	0.3800	-11.628%	4	5,338	-76.316%
2026-06-23	0.4300	0.4300	0.4300	0.4300	-6.522%	50	5,338	-79.070%
2026-06-11	0.4600	0.4800	0.4600	0.4600	-16.364%	150	5,338	-80.435%
2026-06-10	0.5400	0.5500	0.5400	0.5500	+12.245%	5	5,338	-83.636%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+13.953%	300	5,336	-81.633%
2026-06-08	0.4400	0.4400	0.4300	0.4300	-18.868%	311	5,336	-79.070%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-18.462%	1	5,335	-83.019%
2026-05-12	0.6500	0.6500	0.6500	0.6500	+6.557%	5	5,335	-86.154%
2026-05-07	0.6100	0.6100	0.6100	0.6100	0.000%	1	5,335	-85.246%
2026-05-06	0.6200	0.6200	0.6100	0.6100	-8.955%	500	5,335	-85.246%
2026-05-05	0.6700	0.6700	0.6700	0.6700	-5.634%	1	5,609	-86.567%
2026-05-04	0.7100	0.7300	0.7100	0.7100	+1.429%	1,350	5,608	-87.324%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-5.405%	1	4,683	-87.143%
2026-04-27	0.7400	0.7400	0.7400	0.7400	-2.632%	2	4,683	-87.838%
2026-04-24	0.7600	0.7600	0.7600	0.7600	0.000%	2	4,683	-88.158%
2026-04-17	0.7600	0.7600	0.7600	0.7600	-6.173%	1	4,682	-88.158%
2026-04-14	0.8100	0.8100	0.8100	0.8100	-7.955%	1	4,681	-88.889%
2026-04-13	0.8800	0.8800	0.8800	0.8800	-12.000%	5	4,682	-89.773%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-15.966%	4	4,682	-91.000%
2026-04-01	1.2300	1.2300	1.1900	1.1900	-19.048%	5	4,682	-92.437%
2026-03-26	1.4000	1.4700	1.4000	1.4700	+9.701%	3	4,677	-93.878%
2026-03-23	1.3400	1.3400	1.3400	1.3400	-1.471%	10	4,677	-93.284%
2026-03-19	1.4100	1.4100	1.3600	1.3600	0.000%	2	4,677	-93.382%
2026-03-12	1.3900	1.4000	1.3600	1.3600	-12.821%	33	4,677	-93.382%
2026-03-09	1.5700	1.5700	1.5600	1.5600	+10.638%	6	4,676	-94.231%
2026-03-06	1.4100	1.4100	1.4100	1.4100	+29.358%	2,000	4,675	-93.617%
2026-03-04	1.0900	1.0900	1.0900	1.0900	-2.679%	10	2,688	-91.743%
2026-03-02	1.2000	1.2000	1.1200	1.1200	-3.448%	110	2,688	-91.964%
2026-02-27	1.1600	1.1600	1.1600	1.1600	+9.434%	1	2,633	-92.241%
2026-02-25	1.0600	1.0600	1.0600	1.0600	-3.636%	10	2,633	-91.509%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-6.780%	2	2,633	-91.818%
2026-02-19	1.1800	1.1800	1.1800	1.1800	-4.065%	1	2,631	-92.373%
2026-02-17	1.2300	1.2300	1.2300	1.2300	+1.653%	1	2,631	-92.683%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+5.217%	1	2,631	-92.562%
2026-02-12	1.0600	1.1500	1.0600	1.1500	+10.577%	2	2,631	-92.174%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-3.704%	16	2,631	-91.346%
2026-02-06	1.0800	1.0800	1.0800	1.0800	-2.703%	11	2,631	-91.667%
2026-02-04	1.1100	1.1100	1.1100	1.1100	+3.738%	1	2,620	-91.892%
2026-02-03	1.0700	1.0700	1.0700	1.0700	+7.000%	5	2,619	-91.589%
2026-02-02	1.0500	1.0500	1.0000	1.0000	-9.091%	10	2,614	-91.000%
2026-01-30	1.0500	1.1000	1.0500	1.1000	-1.786%	6	2,622	-91.818%
2026-01-29	1.1600	1.1600	1.1200	1.1200	+9.804%	51	2,618	-91.964%
2026-01-28	1.0800	1.0800	1.0200	1.0200	0.000%	24	2,617	-91.176%
2026-01-27	1.0200	1.0200	1.0200	1.0200	0.000%	1	2,603	-91.176%
2026-01-26	1.0200	1.0200	1.0200	1.0200	-8.929%	1	2,603	-91.176%
2026-01-21	1.1000	1.1200	1.1000	1.1200	-2.609%	2,003	2,603	-91.964%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+2.679%	1	640	-92.174%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+10.891%	3	639	-91.964%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+3.061%	1	636	-91.089%
2026-01-12	0.9800	0.9800	0.9800	0.9800	-3.922%	1	636	-90.816%
2026-01-09	1.0200	1.0200	1.0200	1.0200	-0.971%	1	635	-91.176%
2026-01-08	1.0300	1.0300	1.0300	1.0300	+0.980%	12	634	-91.262%
2026-01-07	1.0100	1.0200	1.0000	1.0200	-2.857%	28	634	-91.176%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-7.080%	20	614	-91.429%
2025-12-31	1.1300	1.1300	1.1300	1.1300	+2.727%	1	614	-92.035%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-18.519%	1	615	-91.818%
2025-12-17	1.3500	1.3500	1.3500	1.3500	0.000%	22	615	-93.333%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-3.571%	1	593	-93.333%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-1.408%	1	594	-93.571%
2025-12-01	1.4200	1.4200	1.4200	1.4200	-2.069%	10	594	-93.662%
2025-11-28	1.4500	1.4500	1.4500	1.4500	-27.861%	1	584	-93.793%
2025-11-20	2.0100	2.0100	2.0100	2.0100	+31.373%	9	583	-95.522%
2025-11-04	1.5300	1.5300	1.5300	1.5300	+4.795%	1	574	-94.118%
2025-11-03	1.4600	1.4600	1.4600	1.4600	0.000%	1	574	-93.836%
2025-10-31	1.4600	1.4600	1.4600	1.4600	+5.797%	2	574	-93.836%
2025-10-28	1.3600	1.3800	1.3600	1.3800	+0.730%	3	572	-93.478%
2025-10-27	1.3700	1.3700	1.3700	1.3700	-10.458%	1	571	-93.431%
2025-10-09	1.5300	1.5300	1.5300	1.5300	-0.649%	500	571	-94.118%
2025-10-03	1.5400	1.5400	1.5400	1.5400	-2.532%	2	235	-94.156%
2025-09-23	1.5800	1.5800	1.5800	1.5800	-1.250%	10	233	-94.304%
2025-09-12	1.6100	1.6100	1.6000	1.6000	-4.192%	2	223	-94.375%
2025-09-10	1.6700	1.6700	1.6700	1.6700	-7.735%	3	223	-94.611%
2025-07-31	1.8100	1.8100	1.8100	1.8100	-8.122%	1	226	-95.028%
2025-07-21	1.9700	1.9700	1.9700	1.9700	-2.475%	2	225	-95.431%
2025-07-17	2.0200	2.0200	2.0200	2.0200	-0.493%	3	223	-95.545%
2025-07-02	2.0300	2.0300	2.0300	2.0300	-1.456%	8	223	-95.567%
2025-07-01	2.0500	2.0600	2.0500	2.0600	-2.370%	2	216	-95.631%
2025-06-27	2.1100	2.1100	2.1100	2.1100	-2.765%	8	214	-95.735%
2025-06-25	2.1400	2.1700	2.1400	2.1700	-8.824%	5	206	-95.853%
2025-06-23	2.3800	2.3800	2.3800	2.3800	+13.876%	1	201	-96.218%
2025-06-11	2.0900	2.0900	2.0900	2.0900	-3.687%	8	202	-95.694%
2025-06-10	2.1700	2.1700	2.1700	2.1700	+1.878%	8	196	-95.853%
2025-06-06	2.1400	2.1400	2.1300	2.1300	-4.484%	64	188	-95.775%
2025-06-04	2.2000	2.2300	2.2000	2.2300	+0.450%	16	156	-95.964%
2025-06-03	2.2400	2.2400	2.1800	2.2200	-2.203%	81	140	-95.946%
2025-06-02	2.2600	2.2700	2.2600	2.2700	-1.304%	8	59	-96.035%
2025-05-28	2.2800	2.3000	2.2800	2.3000	+4.545%	16	51	-96.087%
2025-05-15	2.2000	2.2000	2.2000	2.2000	+6.280%	1	50	-95.909%
2025-05-13	2.0700	2.0700	2.0700	2.0700	-54.505%	1	50	-95.652%
2025-04-21	4.5500	4.5500	4.5500	4.5500	+13.750%	2	50	-98.022%
2025-04-17	3.9900	4.0000	3.9900	4.0000	+11.732%	2	50	-97.750%
2025-04-09	3.5800	3.5800	3.5800	3.5800	-33.209%	3	50	-97.486%
2025-04-08	5.3500	5.3600	5.3500	5.3600	+156.459%	4	50	-98.321%
2025-01-08	2.0900	2.0900	2.0900	2.0900	+4.500%	10	36	-95.694%
2024-12-26	2.0000	2.0000	2.0000	2.0000	-1.478%	12	36	-95.500%
2024-12-09	2.0300	2.0300	2.0300	2.0300	+11.538%	12	26	-95.567%
2024-11-26	1.8200	1.8200	1.8200	1.8200	-12.077%	1	14	-95.055%
2024-11-22	2.0700	2.0700	2.0700	2.0700	-15.854%	2	14	-95.652%
2024-10-24	2.4600	2.4600	2.4600	2.4600	+4.237%	1	13	-96.341%
2024-10-22	2.3600	2.3600	2.3600	2.3600	-21.333%	1	12	-96.186%
2024-10-04	3.0000	3.0000	3.0000	3.0000	-6.542%	6	12	-97.000%
2024-10-01	3.2100	3.2100	3.2100	3.2100	+7.000%	1	12	-97.196%
2024-09-25	3.0000	3.0000	3.0000	3.0000	+0.671%	1	11	-97.000%
2024-09-20	2.9800	2.9800	2.9800	2.9800	-8.589%	2	11	-96.980%
2024-09-17	3.2600	3.2600	3.2600	3.2600	+6.189%	1	11	-97.239%
2024-09-12	3.0700	3.0700	3.0700	3.0700	+13.284%	1	10	-97.068%
2024-08-19	2.6000	2.7100	2.6000	2.7100	-4.577%	3	10	-96.679%
2024-07-24	2.8400	2.8400	2.8400	2.8400	+13.147%	1	10	-96.831%
2024-06-06	2.5100	2.5100	2.5100	2.5100	-8.394%	1	10	-96.414%
2024-05-31	2.7400	2.7400	2.7400	2.7400	+1.481%	2	9	-96.715%
2024-05-22	2.7000	2.7000	2.7000	2.7000	-27.614%	2	9	-96.667%
2024-04-23	3.6000	3.7300	3.6000	3.7300	-10.552%	3	7	-97.587%
2024-04-12	4.1700	4.1700	4.1700	4.1700	+5.038%	4	8	-97.842%
2024-03-19	3.9700	3.9700	3.9700	3.9700	+2.320%	1	9	-97.733%
2024-03-08	3.8800	3.8800	3.8800	3.8800	-6.506%	2	10	-97.680%
2024-02-20	4.1500	4.1500	4.1500	4.1500	-2.123%	1	9	-97.831%
2024-02-15	4.2400	4.2400	4.2400	4.2400	-1.166%	1	8	-97.877%
2024-02-13	4.3100	4.3300	4.2900	4.2900	-13.333%	5	8	-97.902%
2024-01-09	4.9500	4.9500	4.9500	4.9500	-6.780%	1	3	-98.182%
2023-12-29	5.3100	5.3100	5.3100	5.3100	0.000%	2	0	-98.305%

.dark-mode .LZl70L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZl70L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P260SPY Dec 18 2026 260.00 Put (SPY261218P00260000)option OPRA

SPY20261218P260
SPY Dec 18 2026 260.00 Put (SPY261218P00260000)
option OPRA