Dark

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

EOD

Jul 22, 2026

0.2600-7.143%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2600	0.2600	0.2600	0.2600	-7.143%	2	5,226	0.000%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+3.704%	1	5,224	-7.143%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,223	-3.704%
2026-07-09	0.2700	0.2700	0.2600	0.2600	-10.345%	300	5,223	0.000%
2026-07-08	0.2900	0.2900	0.2900	0.2900	+3.571%	2	5,223	-10.345%
2026-07-06	0.2900	0.2900	0.2800	0.2800	-12.500%	35	5,223	-7.143%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-15.789%	137	5,325	-18.750%
2026-06-26	0.3900	0.3900	0.3800	0.3800	0.000%	10	5,333	-31.579%
2026-06-25	0.3700	0.3800	0.3700	0.3800	-11.628%	4	5,338	-31.579%
2026-06-23	0.4300	0.4300	0.4300	0.4300	-6.522%	50	5,338	-39.535%
2026-06-11	0.4600	0.4800	0.4600	0.4600	-16.364%	150	5,338	-43.478%
2026-06-10	0.5400	0.5500	0.5400	0.5500	+12.245%	5	5,338	-52.727%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+13.953%	300	5,336	-46.939%
2026-06-08	0.4400	0.4400	0.4300	0.4300	-18.868%	311	5,336	-39.535%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-18.462%	1	5,335	-50.943%
2026-05-12	0.6500	0.6500	0.6500	0.6500	+6.557%	5	5,335	-60.000%
2026-05-07	0.6100	0.6100	0.6100	0.6100	0.000%	1	5,335	-57.377%
2026-05-06	0.6200	0.6200	0.6100	0.6100	-8.955%	500	5,335	-57.377%
2026-05-05	0.6700	0.6700	0.6700	0.6700	-5.634%	1	5,609	-61.194%
2026-05-04	0.7100	0.7300	0.7100	0.7100	+1.429%	1,350	5,608	-63.380%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-5.405%	1	4,683	-62.857%
2026-04-27	0.7400	0.7400	0.7400	0.7400	-2.632%	2	4,683	-64.865%
2026-04-24	0.7600	0.7600	0.7600	0.7600	0.000%	2	4,683	-65.789%
2026-04-17	0.7600	0.7600	0.7600	0.7600	-6.173%	1	4,682	-65.789%
2026-04-14	0.8100	0.8100	0.8100	0.8100	-7.955%	1	4,681	-67.901%
2026-04-13	0.8800	0.8800	0.8800	0.8800	-12.000%	5	4,682	-70.455%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-15.966%	4	4,682	-74.000%
2026-04-01	1.2300	1.2300	1.1900	1.1900	-19.048%	5	4,682	-78.151%
2026-03-26	1.4000	1.4700	1.4000	1.4700	+9.701%	3	4,677	-82.313%
2026-03-23	1.3400	1.3400	1.3400	1.3400	-1.471%	10	4,677	-80.597%
2026-03-19	1.4100	1.4100	1.3600	1.3600	0.000%	2	4,677	-80.882%
2026-03-12	1.3900	1.4000	1.3600	1.3600	-12.821%	33	4,677	-80.882%
2026-03-09	1.5700	1.5700	1.5600	1.5600	+10.638%	6	4,676	-83.333%
2026-03-06	1.4100	1.4100	1.4100	1.4100	+29.358%	2,000	4,675	-81.560%
2026-03-04	1.0900	1.0900	1.0900	1.0900	-2.679%	10	2,688	-76.147%
2026-03-02	1.2000	1.2000	1.1200	1.1200	-3.448%	110	2,688	-76.786%
2026-02-27	1.1600	1.1600	1.1600	1.1600	+9.434%	1	2,633	-77.586%
2026-02-25	1.0600	1.0600	1.0600	1.0600	-3.636%	10	2,633	-75.472%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-6.780%	2	2,633	-76.364%
2026-02-19	1.1800	1.1800	1.1800	1.1800	-4.065%	1	2,631	-77.966%
2026-02-17	1.2300	1.2300	1.2300	1.2300	+1.653%	1	2,631	-78.862%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+5.217%	1	2,631	-78.512%
2026-02-12	1.0600	1.1500	1.0600	1.1500	+10.577%	2	2,631	-77.391%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-3.704%	16	2,631	-75.000%
2026-02-06	1.0800	1.0800	1.0800	1.0800	-2.703%	11	2,631	-75.926%
2026-02-04	1.1100	1.1100	1.1100	1.1100	+3.738%	1	2,620	-76.577%
2026-02-03	1.0700	1.0700	1.0700	1.0700	+7.000%	5	2,619	-75.701%
2026-02-02	1.0500	1.0500	1.0000	1.0000	-9.091%	10	2,614	-74.000%
2026-01-30	1.0500	1.1000	1.0500	1.1000	-1.786%	6	2,622	-76.364%
2026-01-29	1.1600	1.1600	1.1200	1.1200	+9.804%	51	2,618	-76.786%
2026-01-28	1.0800	1.0800	1.0200	1.0200	0.000%	24	2,617	-74.510%
2026-01-27	1.0200	1.0200	1.0200	1.0200	0.000%	1	2,603	-74.510%
2026-01-26	1.0200	1.0200	1.0200	1.0200	-8.929%	1	2,603	-74.510%
2026-01-21	1.1000	1.1200	1.1000	1.1200	-2.609%	2,003	2,603	-76.786%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+2.679%	1	640	-77.391%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+10.891%	3	639	-76.786%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+3.061%	1	636	-74.257%
2026-01-12	0.9800	0.9800	0.9800	0.9800	-3.922%	1	636	-73.469%
2026-01-09	1.0200	1.0200	1.0200	1.0200	-0.971%	1	635	-74.510%
2026-01-08	1.0300	1.0300	1.0300	1.0300	+0.980%	12	634	-74.757%
2026-01-07	1.0100	1.0200	1.0000	1.0200	-2.857%	28	634	-74.510%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-7.080%	20	614	-75.238%
2025-12-31	1.1300	1.1300	1.1300	1.1300	+2.727%	1	614	-76.991%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-18.519%	1	615	-76.364%
2025-12-17	1.3500	1.3500	1.3500	1.3500	0.000%	22	615	-80.741%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-3.571%	1	593	-80.741%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-1.408%	1	594	-81.429%
2025-12-01	1.4200	1.4200	1.4200	1.4200	-2.069%	10	594	-81.690%
2025-11-28	1.4500	1.4500	1.4500	1.4500	-27.861%	1	584	-82.069%
2025-11-20	2.0100	2.0100	2.0100	2.0100	+31.373%	9	583	-87.065%
2025-11-04	1.5300	1.5300	1.5300	1.5300	+4.795%	1	574	-83.007%
2025-11-03	1.4600	1.4600	1.4600	1.4600	0.000%	1	574	-82.192%
2025-10-31	1.4600	1.4600	1.4600	1.4600	+5.797%	2	574	-82.192%
2025-10-28	1.3600	1.3800	1.3600	1.3800	+0.730%	3	572	-81.159%
2025-10-27	1.3700	1.3700	1.3700	1.3700	-10.458%	1	571	-81.022%
2025-10-09	1.5300	1.5300	1.5300	1.5300	-0.649%	500	571	-83.007%
2025-10-03	1.5400	1.5400	1.5400	1.5400	-2.532%	2	235	-83.117%
2025-09-23	1.5800	1.5800	1.5800	1.5800	-1.250%	10	233	-83.544%
2025-09-12	1.6100	1.6100	1.6000	1.6000	-4.192%	2	223	-83.750%
2025-09-10	1.6700	1.6700	1.6700	1.6700	-7.735%	3	223	-84.431%
2025-07-31	1.8100	1.8100	1.8100	1.8100	-8.122%	1	226	-85.635%
2025-07-21	1.9700	1.9700	1.9700	1.9700	-2.475%	2	225	-86.802%
2025-07-17	2.0200	2.0200	2.0200	2.0200	-0.493%	3	223	-87.129%
2025-07-02	2.0300	2.0300	2.0300	2.0300	-1.456%	8	223	-87.192%
2025-07-01	2.0500	2.0600	2.0500	2.0600	-2.370%	2	216	-87.379%
2025-06-27	2.1100	2.1100	2.1100	2.1100	-2.765%	8	214	-87.678%
2025-06-25	2.1400	2.1700	2.1400	2.1700	-8.824%	5	206	-88.018%
2025-06-23	2.3800	2.3800	2.3800	2.3800	+13.876%	1	201	-89.076%
2025-06-11	2.0900	2.0900	2.0900	2.0900	-3.687%	8	202	-87.560%
2025-06-10	2.1700	2.1700	2.1700	2.1700	+1.878%	8	196	-88.018%
2025-06-06	2.1400	2.1400	2.1300	2.1300	-4.484%	64	188	-87.793%
2025-06-04	2.2000	2.2300	2.2000	2.2300	+0.450%	16	156	-88.341%
2025-06-03	2.2400	2.2400	2.1800	2.2200	-2.203%	81	140	-88.288%
2025-06-02	2.2600	2.2700	2.2600	2.2700	-1.304%	8	59	-88.546%
2025-05-28	2.2800	2.3000	2.2800	2.3000	+4.545%	16	51	-88.696%
2025-05-15	2.2000	2.2000	2.2000	2.2000	+6.280%	1	50	-88.182%
2025-05-13	2.0700	2.0700	2.0700	2.0700	-54.505%	1	50	-87.440%
2025-04-21	4.5500	4.5500	4.5500	4.5500	+13.750%	2	50	-94.286%
2025-04-17	3.9900	4.0000	3.9900	4.0000	+11.732%	2	50	-93.500%
2025-04-09	3.5800	3.5800	3.5800	3.5800	-33.209%	3	50	-92.737%
2025-04-08	5.3500	5.3600	5.3500	5.3600	+156.459%	4	50	-95.149%
2025-01-08	2.0900	2.0900	2.0900	2.0900	+4.500%	10	36	-87.560%
2024-12-26	2.0000	2.0000	2.0000	2.0000	-1.478%	12	36	-87.000%
2024-12-09	2.0300	2.0300	2.0300	2.0300	+11.538%	12	26	-87.192%
2024-11-26	1.8200	1.8200	1.8200	1.8200	-12.077%	1	14	-85.714%
2024-11-22	2.0700	2.0700	2.0700	2.0700	-15.854%	2	14	-87.440%
2024-10-24	2.4600	2.4600	2.4600	2.4600	+4.237%	1	13	-89.431%
2024-10-22	2.3600	2.3600	2.3600	2.3600	-21.333%	1	12	-88.983%
2024-10-04	3.0000	3.0000	3.0000	3.0000	-6.542%	6	12	-91.333%
2024-10-01	3.2100	3.2100	3.2100	3.2100	+7.000%	1	12	-91.900%
2024-09-25	3.0000	3.0000	3.0000	3.0000	+0.671%	1	11	-91.333%
2024-09-20	2.9800	2.9800	2.9800	2.9800	-8.589%	2	11	-91.275%
2024-09-17	3.2600	3.2600	3.2600	3.2600	+6.189%	1	11	-92.025%
2024-09-12	3.0700	3.0700	3.0700	3.0700	+13.284%	1	10	-91.531%
2024-08-19	2.6000	2.7100	2.6000	2.7100	-4.577%	3	10	-90.406%
2024-07-24	2.8400	2.8400	2.8400	2.8400	+13.147%	1	10	-90.845%
2024-06-06	2.5100	2.5100	2.5100	2.5100	-8.394%	1	10	-89.641%
2024-05-31	2.7400	2.7400	2.7400	2.7400	+1.481%	2	9	-90.511%
2024-05-22	2.7000	2.7000	2.7000	2.7000	-27.614%	2	9	-90.370%
2024-04-23	3.6000	3.7300	3.6000	3.7300	-10.552%	3	7	-93.029%
2024-04-12	4.1700	4.1700	4.1700	4.1700	+5.038%	4	8	-93.765%
2024-03-19	3.9700	3.9700	3.9700	3.9700	+2.320%	1	9	-93.451%
2024-03-08	3.8800	3.8800	3.8800	3.8800	-6.506%	2	10	-93.299%
2024-02-20	4.1500	4.1500	4.1500	4.1500	-2.123%	1	9	-93.735%
2024-02-15	4.2400	4.2400	4.2400	4.2400	-1.166%	1	8	-93.868%
2024-02-13	4.3100	4.3300	4.2900	4.2900	-13.333%	5	8	-93.939%
2024-01-09	4.9500	4.9500	4.9500	4.9500	-6.780%	1	3	-94.747%
2023-12-29	5.3100	5.3100	5.3100	5.3100	0.000%	2	0	-95.104%

.dark-mode .NQjZD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQjZD9{ 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