Dark

SPY20261218P265
SPY Dec 18 2026 265.00 Put (SPY261218P00265000)
option OPRA

EOD

Jul 24, 2026

0.3200-3.030%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3200	0.3200	0.3200	0.3200	-3.030%	1	225	0.000%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+22.222%	1	226	-3.030%
2026-07-22	0.2700	0.2700	0.2700	0.2700	-10.000%	13	226	+18.519%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+7.143%	1	214	+6.667%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-6.667%	1	213	+14.286%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	212	+6.667%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-16.667%	1	212	-8.571%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+10.526%	1	211	-23.810%
2026-06-25	0.3800	0.3800	0.3800	0.3800	-13.636%	1	210	-15.789%
2026-06-23	0.4400	0.4400	0.4400	0.4400	+18.919%	1	209	-27.273%
2026-06-22	0.3700	0.3700	0.3700	0.3700	-2.632%	1	208	-13.514%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-19.149%	1	205	-15.789%
2026-06-12	0.4700	0.4700	0.4700	0.4700	-2.083%	1	205	-31.915%
2026-06-10	0.4800	0.4800	0.4800	0.4800	+6.667%	1	205	-33.333%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+7.143%	1	204	-28.889%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-10.638%	1	203	-23.810%
2026-06-02	0.4700	0.4700	0.4700	0.4700	+6.818%	1	203	-31.915%
2026-06-01	0.4400	0.4400	0.4400	0.4400	-4.348%	1	202	-27.273%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-6.122%	1	201	-30.435%
2026-05-28	0.4900	0.4900	0.4900	0.4900	0.000%	1	201	-34.694%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-7.547%	1	200	-34.694%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-14.516%	1	199	-39.623%
2026-05-19	0.6200	0.6200	0.6200	0.6200	0.000%	1	198	-48.387%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-1.587%	1	196	-48.387%
2026-05-14	0.6300	0.6300	0.6300	0.6300	0.000%	1	196	-49.206%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-4.545%	1	195	-49.206%
2026-05-11	0.6600	0.6600	0.6600	0.6600	+6.452%	1	195	-51.515%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-1.587%	2	193	-48.387%
2026-05-07	0.6400	0.6400	0.6300	0.6300	-4.545%	2	191	-49.206%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-4.348%	1	189	-51.515%
2026-05-01	0.6900	0.6900	0.6900	0.6900	-6.757%	3	187	-53.623%
2026-04-30	0.7400	0.7400	0.7400	0.7400	+1.370%	1	187	-56.757%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-3.947%	1	186	-56.164%
2026-04-28	0.7600	0.7600	0.7600	0.7600	0.000%	1	185	-57.895%
2026-04-27	0.7700	0.7700	0.7600	0.7600	-5.000%	3	184	-57.895%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+2.564%	1	181	-60.000%
2026-04-23	0.7800	0.7800	0.7800	0.7800	-9.302%	1	180	-58.974%
2026-04-14	0.8600	0.8600	0.8600	0.8600	-11.340%	1	179	-62.791%
2026-04-10	0.9700	0.9700	0.9700	0.9700	-34.014%	10	178	-67.010%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+4.255%	1	168	-78.231%
2026-03-23	1.4200	1.4200	1.4100	1.4100	+0.714%	11	167	-77.305%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-7.285%	1	156	-77.143%
2026-03-06	1.5100	1.5100	1.5100	1.5100	-1.948%	10	155	-78.808%
2026-03-03	1.5300	1.5400	1.5300	1.5400	+49.515%	4	145	-79.221%
2026-01-09	1.0300	1.0300	1.0300	1.0300	-2.830%	1	145	-68.932%
2026-01-07	1.0600	1.0600	1.0600	1.0600	+0.952%	1	145	-69.811%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-8.696%	1	144	-69.524%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-20.690%	1	143	-72.174%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-14.201%	1	142	-77.931%
2025-11-24	1.6900	1.6900	1.6900	1.6900	+14.966%	67	142	-81.065%
2025-11-05	1.4700	1.4700	1.4700	1.4700	-0.676%	1	85	-78.231%
2025-10-30	1.4800	1.4800	1.4800	1.4800	-5.732%	2	84	-78.378%
2025-10-10	1.5600	1.5700	1.5600	1.5700	-3.681%	2	84	-79.618%
2025-09-26	1.6300	1.6300	1.6300	1.6300	-9.444%	1	84	-80.368%
2025-08-22	1.8000	1.8000	1.8000	1.8000	-3.226%	1	85	-82.222%
2025-07-30	1.8900	1.8900	1.8600	1.8600	-2.618%	2	85	-82.796%
2025-07-25	1.9100	1.9100	1.9100	1.9100	-57.271%	1	85	-83.246%
2025-04-10	4.4700	4.4700	4.4700	4.4700	-27.199%	2	85	-92.841%
2025-04-09	5.9400	6.1400	5.9400	6.1400	+36.444%	10	85	-94.788%
2025-04-04	4.5000	4.5000	4.4100	4.5000	+37.615%	18	91	-92.889%
2025-04-03	3.1200	3.2700	3.1200	3.2700	+21.111%	3	98	-90.214%
2025-04-02	2.5900	2.7000	2.5900	2.7000	+21.076%	3	98	-88.148%
2025-03-24	2.2300	2.2300	2.2300	2.2300	-15.849%	2	98	-85.650%
2024-12-19	2.6500	2.6500	2.6500	2.6500	+21.560%	2	96	-87.925%
2024-12-11	2.1800	2.1800	2.1800	2.1800	-1.357%	2	94	-85.321%
2024-11-19	2.2100	2.2100	2.2100	2.2100	+4.245%	4	94	-85.520%
2024-11-06	2.1200	2.1200	2.1200	2.1200	-18.147%	1	94	-84.906%
2024-10-25	2.5900	2.5900	2.5900	2.5900	-1.145%	16	95	-87.645%
2024-10-24	2.5600	2.6200	2.5600	2.6200	-17.610%	2	95	-87.786%
2024-10-04	3.1800	3.1800	3.1800	3.1800	-7.018%	16	95	-89.937%
2024-09-27	3.4000	3.4200	3.4000	3.4200	+29.057%	50	87	-90.643%
2024-08-01	2.6500	2.6500	2.6500	2.6500	-14.516%	2	62	-87.925%
2024-07-26	3.1000	3.1000	3.1000	3.1000	+19.231%	60	60	-89.677%
2024-07-17	2.6000	2.6000	2.6000	2.6000	+0.386%	1	30	-87.692%
2024-07-12	2.5900	2.5900	2.5900	2.5900	+3.600%	2	31	-87.645%
2024-07-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	31	-87.200%
2024-07-05	2.4500	2.4500	2.4500	2.4500	+10.360%	6	30	-86.939%
2024-06-17	2.2200	2.2200	2.2200	2.2200	-18.081%	4	27	-85.586%
2024-06-06	2.7100	2.7100	2.7100	2.7100	-9.667%	2	23	-88.192%
2024-05-31	3.0000	3.0000	3.0000	3.0000	+3.448%	4	23	-89.333%
2024-05-30	2.9000	2.9000	2.9000	2.9000	-4.918%	1	23	-88.966%
2024-05-28	3.0500	3.0500	3.0500	3.0500	0.000%	5	22	-89.508%
2024-05-24	3.0500	3.0500	3.0500	3.0500	+2.007%	4	16	-89.508%
2024-05-22	2.9900	2.9900	2.9900	2.9900	-1.967%	1	16	-89.298%
2024-05-20	3.0500	3.0500	3.0500	3.0500	-25.610%	1	15	-89.508%
2024-04-01	3.9900	4.1000	3.9900	4.1000	+7.895%	2	15	-92.195%
2024-03-01	3.8000	3.8000	3.8000	3.8000	-29.630%	20	15	-91.579%
2024-01-08	5.4000	5.4000	5.4000	5.4000	-15.625%	2	5	-94.074%
2024-01-03	6.4000	6.4000	6.4000	6.4000	0.000%	5	5	-95.000%

.dark-mode .Kz4gcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kz4gcn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P265SPY Dec 18 2026 265.00 Put (SPY261218P00265000)option OPRA

SPY20261218P265
SPY Dec 18 2026 265.00 Put (SPY261218P00265000)
option OPRA