Dark

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

EOD

Sep 4, 2026

0.0800-11.111%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0900	0.0900	0.0700	0.0800	-11.111%	12	261	0.000%
2026-09-03	0.1000	0.1000	0.0900	0.0900	-10.000%	10	261	-11.111%
2026-09-02	0.1100	0.1100	0.1000	0.1000	-9.091%	8	267	-20.000%
2026-09-01	0.1100	0.1100	0.1100	0.1100	0.000%	7	269	-27.273%
2026-08-31	0.1100	0.1100	0.1100	0.1100	0.000%	8	266	-27.273%
2026-08-28	0.1100	0.1100	0.1100	0.1100	-8.333%	9	269	-27.273%
2026-08-26	0.1300	0.1300	0.1200	0.1200	0.000%	7	266	-33.333%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-7.692%	5	263	-33.333%
2026-08-24	0.1300	0.1300	0.1300	0.1300	-7.143%	5	263	-38.462%
2026-08-21	0.1400	0.1400	0.1400	0.1400	-6.667%	5	263	-42.857%
2026-08-20	0.1400	0.1500	0.1400	0.1500	+7.143%	7	258	-46.667%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-6.667%	5	255	-42.857%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+7.143%	5	250	-46.667%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-6.667%	5	245	-42.857%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	5	240	-46.667%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-6.250%	5	235	-46.667%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-5.882%	5	230	-50.000%
2026-08-11	0.1700	0.1700	0.1700	0.1700	-5.556%	1	225	-52.941%
2026-08-07	0.1700	0.1800	0.1700	0.1800	-10.000%	2	225	-55.556%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+5.263%	1	223	-60.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	-9.524%	1	224	-57.895%
2026-08-03	0.2100	0.2100	0.2100	0.2100	-12.500%	1	223	-61.905%
2026-07-30	0.2600	0.2600	0.2400	0.2400	-27.273%	2	222	-66.667%
2026-07-29	0.3100	0.3300	0.3100	0.3300	+3.125%	7	222	-75.758%
2026-07-24	0.3200	0.3200	0.3200	0.3200	-3.030%	1	225	-75.000%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+22.222%	1	226	-75.758%
2026-07-22	0.2700	0.2700	0.2700	0.2700	-10.000%	13	226	-70.370%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+7.143%	1	214	-73.333%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-6.667%	1	213	-71.429%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	212	-73.333%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-16.667%	1	212	-77.143%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+10.526%	1	211	-80.952%
2026-06-25	0.3800	0.3800	0.3800	0.3800	-13.636%	1	210	-78.947%
2026-06-23	0.4400	0.4400	0.4400	0.4400	+18.919%	1	209	-81.818%
2026-06-22	0.3700	0.3700	0.3700	0.3700	-2.632%	1	208	-78.378%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-19.149%	1	205	-78.947%
2026-06-12	0.4700	0.4700	0.4700	0.4700	-2.083%	1	205	-82.979%
2026-06-10	0.4800	0.4800	0.4800	0.4800	+6.667%	1	205	-83.333%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+7.143%	1	204	-82.222%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-10.638%	1	203	-80.952%
2026-06-02	0.4700	0.4700	0.4700	0.4700	+6.818%	1	203	-82.979%
2026-06-01	0.4400	0.4400	0.4400	0.4400	-4.348%	1	202	-81.818%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-6.122%	1	201	-82.609%
2026-05-28	0.4900	0.4900	0.4900	0.4900	0.000%	1	201	-83.673%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-7.547%	1	200	-83.673%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-14.516%	1	199	-84.906%
2026-05-19	0.6200	0.6200	0.6200	0.6200	0.000%	1	198	-87.097%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-1.587%	1	196	-87.097%
2026-05-14	0.6300	0.6300	0.6300	0.6300	0.000%	1	196	-87.302%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-4.545%	1	195	-87.302%
2026-05-11	0.6600	0.6600	0.6600	0.6600	+6.452%	1	195	-87.879%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-1.587%	2	193	-87.097%
2026-05-07	0.6400	0.6400	0.6300	0.6300	-4.545%	2	191	-87.302%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-4.348%	1	189	-87.879%
2026-05-01	0.6900	0.6900	0.6900	0.6900	-6.757%	3	187	-88.406%
2026-04-30	0.7400	0.7400	0.7400	0.7400	+1.370%	1	187	-89.189%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-3.947%	1	186	-89.041%
2026-04-28	0.7600	0.7600	0.7600	0.7600	0.000%	1	185	-89.474%
2026-04-27	0.7700	0.7700	0.7600	0.7600	-5.000%	3	184	-89.474%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+2.564%	1	181	-90.000%
2026-04-23	0.7800	0.7800	0.7800	0.7800	-9.302%	1	180	-89.744%
2026-04-14	0.8600	0.8600	0.8600	0.8600	-11.340%	1	179	-90.698%
2026-04-10	0.9700	0.9700	0.9700	0.9700	-34.014%	10	178	-91.753%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+4.255%	1	168	-94.558%
2026-03-23	1.4200	1.4200	1.4100	1.4100	+0.714%	11	167	-94.326%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-7.285%	1	156	-94.286%
2026-03-06	1.5100	1.5100	1.5100	1.5100	-1.948%	10	155	-94.702%
2026-03-03	1.5300	1.5400	1.5300	1.5400	+49.515%	4	145	-94.805%
2026-01-09	1.0300	1.0300	1.0300	1.0300	-2.830%	1	145	-92.233%
2026-01-07	1.0600	1.0600	1.0600	1.0600	+0.952%	1	145	-92.453%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-8.696%	1	144	-92.381%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-20.690%	1	143	-93.043%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-14.201%	1	142	-94.483%
2025-11-24	1.6900	1.6900	1.6900	1.6900	+14.966%	67	142	-95.266%
2025-11-05	1.4700	1.4700	1.4700	1.4700	-0.676%	1	85	-94.558%
2025-10-30	1.4800	1.4800	1.4800	1.4800	-5.732%	2	84	-94.595%
2025-10-10	1.5600	1.5700	1.5600	1.5700	-3.681%	2	84	-94.904%
2025-09-26	1.6300	1.6300	1.6300	1.6300	-9.444%	1	84	-95.092%
2025-08-22	1.8000	1.8000	1.8000	1.8000	-3.226%	1	85	-95.556%
2025-07-30	1.8900	1.8900	1.8600	1.8600	-2.618%	2	85	-95.699%
2025-07-25	1.9100	1.9100	1.9100	1.9100	-57.271%	1	85	-95.812%
2025-04-10	4.4700	4.4700	4.4700	4.4700	-27.199%	2	85	-98.210%
2025-04-09	5.9400	6.1400	5.9400	6.1400	+36.444%	10	85	-98.697%
2025-04-04	4.5000	4.5000	4.4100	4.5000	+37.615%	18	91	-98.222%
2025-04-03	3.1200	3.2700	3.1200	3.2700	+21.111%	3	98	-97.554%
2025-04-02	2.5900	2.7000	2.5900	2.7000	+21.076%	3	98	-97.037%
2025-03-24	2.2300	2.2300	2.2300	2.2300	-15.849%	2	98	-96.413%
2024-12-19	2.6500	2.6500	2.6500	2.6500	+21.560%	2	96	-96.981%
2024-12-11	2.1800	2.1800	2.1800	2.1800	-1.357%	2	94	-96.330%
2024-11-19	2.2100	2.2100	2.2100	2.2100	+4.245%	4	94	-96.380%
2024-11-06	2.1200	2.1200	2.1200	2.1200	-18.147%	1	94	-96.226%
2024-10-25	2.5900	2.5900	2.5900	2.5900	-1.145%	16	95	-96.911%
2024-10-24	2.5600	2.6200	2.5600	2.6200	-17.610%	2	95	-96.947%
2024-10-04	3.1800	3.1800	3.1800	3.1800	-7.018%	16	95	-97.484%
2024-09-27	3.4000	3.4200	3.4000	3.4200	+29.057%	50	87	-97.661%
2024-08-01	2.6500	2.6500	2.6500	2.6500	-14.516%	2	62	-96.981%
2024-07-26	3.1000	3.1000	3.1000	3.1000	+19.231%	60	60	-97.419%
2024-07-17	2.6000	2.6000	2.6000	2.6000	+0.386%	1	30	-96.923%
2024-07-12	2.5900	2.5900	2.5900	2.5900	+3.600%	2	31	-96.911%
2024-07-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	31	-96.800%
2024-07-05	2.4500	2.4500	2.4500	2.4500	+10.360%	6	30	-96.735%
2024-06-17	2.2200	2.2200	2.2200	2.2200	-18.081%	4	27	-96.396%
2024-06-06	2.7100	2.7100	2.7100	2.7100	-9.667%	2	23	-97.048%
2024-05-31	3.0000	3.0000	3.0000	3.0000	+3.448%	4	23	-97.333%
2024-05-30	2.9000	2.9000	2.9000	2.9000	-4.918%	1	23	-97.241%
2024-05-28	3.0500	3.0500	3.0500	3.0500	0.000%	5	22	-97.377%
2024-05-24	3.0500	3.0500	3.0500	3.0500	+2.007%	4	16	-97.377%
2024-05-22	2.9900	2.9900	2.9900	2.9900	-1.967%	1	16	-97.324%
2024-05-20	3.0500	3.0500	3.0500	3.0500	-25.610%	1	15	-97.377%
2024-04-01	3.9900	4.1000	3.9900	4.1000	+7.895%	2	15	-98.049%
2024-03-01	3.8000	3.8000	3.8000	3.8000	-29.630%	20	15	-97.895%
2024-01-08	5.4000	5.4000	5.4000	5.4000	-15.625%	2	5	-98.519%
2024-01-03	6.4000	6.4000	6.4000	6.4000	0.000%	5	5	-98.750%

.dark-mode .bYvzF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYvzF4{ 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