Dark

SPY20261218P270
SPY Dec 18 2026 270.00 Put (SPY261218P00270000)
option OPRA

EOD

Sep 10, 2026

0.1000+11.111%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	+11.111%	5	690	0.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	0.000%	1	685	+11.111%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-18.182%	1	684	+11.111%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-8.333%	5	685	-9.091%
2026-09-01	0.1200	0.1200	0.1200	0.1200	0.000%	8	680	-16.667%
2026-08-31	0.1200	0.1200	0.1100	0.1200	+9.091%	25	675	-16.667%
2026-08-28	0.1100	0.1200	0.1100	0.1100	0.000%	12	650	-9.091%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-15.385%	5	650	-9.091%
2026-08-26	0.1300	0.1300	0.1300	0.1300	0.000%	10	645	-23.077%
2026-08-25	0.1300	0.1300	0.1300	0.1300	-7.143%	5	635	-23.077%
2026-08-24	0.1400	0.1400	0.1400	0.1400	-6.667%	5	630	-28.571%
2026-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	625	-33.333%
2026-08-20	0.1600	0.1600	0.1500	0.1500	-6.250%	15	620	-33.333%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-5.882%	5	605	-37.500%
2026-08-18	0.1700	0.1700	0.1700	0.1700	+6.250%	5	600	-41.176%
2026-08-17	0.1600	0.1600	0.1600	0.1600	0.000%	5	598	-37.500%
2026-08-13	0.1700	0.1700	0.1600	0.1600	-5.882%	11	598	-37.500%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-5.556%	1	587	-41.176%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-5.263%	1	586	-44.444%
2026-08-07	0.1800	0.2000	0.1800	0.1900	0.000%	4	585	-47.368%
2026-08-06	0.1900	0.1900	0.1900	0.1900	-5.000%	2	581	-47.368%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-16.667%	1	579	-50.000%
2026-08-03	0.2400	0.2400	0.2400	0.2400	-7.692%	1	578	-58.333%
2026-07-31	0.2600	0.2600	0.2600	0.2600	0.000%	4	577	-61.538%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-7.143%	1	577	-61.538%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-6.667%	10	576	-64.286%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-6.250%	1	576	-66.667%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-5.882%	8	577	-68.750%
2026-06-30	0.3400	0.3400	0.3400	0.3400	-27.660%	1	584	-70.588%
2026-06-23	0.4700	0.4700	0.4700	0.4700	+14.634%	1	584	-78.723%
2026-06-15	0.4000	0.4100	0.4000	0.4100	-19.608%	30	554	-75.610%
2026-06-10	0.5300	0.5300	0.5100	0.5100	-5.556%	6	554	-80.392%
2026-06-09	0.5400	0.5400	0.5400	0.5400	+12.500%	1	554	-81.481%
2026-06-08	0.4800	0.4800	0.4800	0.4800	-7.692%	2	553	-79.167%
2026-06-05	0.5200	0.5200	0.5200	0.5200	-7.143%	1	555	-80.769%
2026-05-22	0.5600	0.5600	0.5600	0.5600	-18.841%	10	555	-82.143%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+4.545%	1	555	-85.507%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-2.941%	1	555	-84.848%
2026-05-07	0.6700	0.6900	0.6700	0.6800	-8.108%	17	555	-85.294%
2026-05-05	0.7400	0.7400	0.7400	0.7400	-7.500%	7	555	-86.486%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-3.614%	4	562	-87.500%
2026-04-21	0.8300	0.8300	0.8300	0.8300	0.000%	2	560	-87.952%
2026-04-17	0.8400	0.8400	0.8300	0.8300	-17.000%	81	560	-87.952%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-1.961%	2	538	-90.000%
2026-04-09	1.0700	1.0700	1.0200	1.0200	-5.556%	52	538	-90.196%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-16.923%	25	489	-90.741%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-2.256%	5	510	-92.308%
2026-04-01	1.3300	1.3300	1.3300	1.3300	-9.524%	5	505	-92.481%
2026-03-31	1.4700	1.4700	1.4700	1.4700	+9.701%	15	500	-93.197%
2026-03-16	1.4300	1.4300	1.3300	1.3400	-11.258%	11	489	-92.537%
2026-03-13	1.5100	1.5100	1.5100	1.5100	-2.581%	1	479	-93.377%
2026-03-09	1.6600	1.6600	1.5500	1.5500	+1.307%	3	479	-93.548%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+28.571%	2	476	-93.464%
2026-02-25	1.1900	1.1900	1.1900	1.1900	+4.386%	4	472	-91.597%
2026-02-09	1.1400	1.1400	1.1400	1.1400	-3.390%	1	472	-91.228%
2026-02-06	1.1800	1.1800	1.1800	1.1800	-7.087%	1	472	-91.525%
2026-02-05	1.2700	1.2700	1.2700	1.2700	+7.627%	10	472	-92.126%
2026-02-03	1.2300	1.2300	1.1800	1.1800	-3.279%	20	462	-91.525%
2026-01-30	1.2200	1.2200	1.2200	1.2200	-3.937%	2	452	-91.803%
2026-01-29	1.2700	1.2700	1.2700	1.2700	+10.435%	1	452	-92.126%
2026-01-28	1.1500	1.1500	1.1500	1.1500	-6.504%	1	451	-91.304%
2026-01-21	1.2300	1.2300	1.2300	1.2300	-3.150%	2	451	-91.870%
2026-01-20	1.2700	1.2700	1.2700	1.2700	+14.414%	10	449	-92.126%
2026-01-12	1.1100	1.1100	1.1100	1.1100	-3.478%	1	439	-90.991%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-3.361%	1	439	-91.304%
2026-01-02	1.2000	1.2000	1.1900	1.1900	+2.586%	3	439	-91.597%
2025-12-30	1.1900	1.1900	1.1600	1.1600	-20.000%	2	438	-91.379%
2025-12-15	1.4400	1.4800	1.4400	1.4500	+3.571%	5	438	-93.103%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+0.719%	2	437	-92.857%
2025-12-11	1.4000	1.4000	1.3900	1.3900	-6.711%	10	435	-92.806%
2025-12-10	1.5100	1.5100	1.4900	1.4900	-12.353%	6	435	-93.289%
2025-11-25	1.7000	1.7000	1.7000	1.7000	-15.842%	9	433	-94.118%
2025-11-20	2.0200	2.0200	2.0200	2.0200	+24.691%	1	433	-95.050%
2025-11-11	1.6200	1.6200	1.6200	1.6200	+2.532%	1	433	-93.827%
2025-11-10	1.5800	1.5800	1.5800	1.5800	-10.227%	5	433	-93.671%
2025-11-06	1.7600	1.7600	1.7600	1.7600	+12.102%	1	428	-94.318%
2025-11-05	1.5700	1.5700	1.5700	1.5700	+1.290%	2	427	-93.631%
2025-10-29	1.5500	1.5500	1.5400	1.5500	+4.027%	9	427	-93.548%
2025-10-28	1.4900	1.4900	1.4900	1.4900	-23.980%	3	426	-93.289%
2025-10-17	1.9600	1.9600	1.9600	1.9600	+13.953%	3	427	-94.898%
2025-10-06	1.7100	1.7200	1.7100	1.7200	+3.614%	4	424	-94.186%
2025-10-01	1.6600	1.6600	1.6600	1.6600	+0.606%	75	420	-93.976%
2025-09-29	1.6500	1.6500	1.6500	1.6500	-5.172%	1	348	-93.939%
2025-09-11	1.7400	1.7400	1.7400	1.7400	-2.247%	34	347	-94.253%
2025-09-10	1.7800	1.7800	1.7800	1.7800	-11.881%	10	313	-94.382%
2025-08-06	2.0200	2.0200	2.0200	2.0200	+5.759%	2	313	-95.050%
2025-07-31	1.9100	1.9100	1.9100	1.9100	-11.163%	1	311	-94.764%
2025-07-21	2.1500	2.1500	2.1500	2.1500	-2.715%	1	311	-95.349%
2025-07-18	2.2100	2.2100	2.2100	2.2100	+3.756%	22	312	-95.475%
2025-07-14	2.1300	2.1300	2.1300	2.1300	+1.429%	1	290	-95.305%
2025-07-11	2.1200	2.1200	2.0900	2.1000	-0.943%	3	289	-95.238%
2025-07-03	2.1200	2.1200	2.1200	2.1200	-19.697%	8	278	-95.283%
2025-05-21	2.6300	2.6400	2.6300	2.6400	-19.757%	30	280	-96.212%
2025-05-06	3.2900	3.2900	3.2900	3.2900	+4.444%	32	310	-96.960%
2025-05-02	3.1500	3.1500	3.1500	3.1500	-13.699%	2	342	-96.825%
2025-04-30	3.6500	3.6500	3.6500	3.6500	+1.671%	1	342	-97.260%
2025-04-28	3.5900	3.5900	3.5900	3.5900	+1.989%	1	342	-97.214%
2025-04-24	3.5200	3.5200	3.5200	3.5200	+28.467%	30	342	-97.159%
2025-04-23	2.7400	2.7400	2.7400	2.7400	-39.514%	5	312	-96.350%
2025-04-22	4.4800	4.5300	4.4800	4.5300	+12.687%	2	312	-97.792%
2025-04-15	4.0700	4.0700	4.0200	4.0200	-1.229%	4	312	-97.512%
2025-04-14	4.0700	4.0700	4.0700	4.0700	-30.900%	1	312	-97.543%
2025-04-09	5.9800	5.9800	5.8900	5.8900	+0.341%	4	312	-98.302%
2025-04-08	5.8700	5.8700	5.8700	5.8700	+16.700%	1	312	-98.296%
2025-04-07	6.2000	6.2000	5.0300	5.0300	+2.236%	242	311	-98.012%
2025-04-04	4.9200	4.9200	4.9200	4.9200	+44.706%	2	72	-97.967%
2025-04-03	3.4000	3.4000	3.4000	3.4000	+9.677%	1	73	-97.059%
2025-03-12	3.1000	3.1000	3.1000	3.1000	+47.619%	1	74	-96.774%
2024-12-26	2.1000	2.1000	2.1000	2.1000	-19.231%	10	74	-95.238%
2024-12-19	2.6000	2.6000	2.6000	2.6000	+22.066%	2	74	-96.154%
2024-11-25	2.1300	2.1300	2.1300	2.1300	-10.127%	5	72	-95.305%
2024-11-18	2.3700	2.3700	2.3700	2.3700	+13.942%	1	77	-95.781%
2024-11-07	2.0800	2.0800	2.0800	2.0800	-6.306%	5	77	-95.192%
2024-11-06	2.3800	2.3800	2.2200	2.2200	-21.831%	2	72	-95.495%
2024-10-17	2.8400	2.8400	2.8400	2.8400	-11.250%	1	72	-96.479%
2024-10-09	3.2000	3.2000	3.2000	3.2000	-5.882%	1	72	-96.875%
2024-09-27	3.4000	3.4000	3.4000	3.4000	0.000%	10	72	-97.059%
2024-09-19	3.4000	3.4000	3.4000	3.4000	+11.111%	3	72	-97.059%
2024-08-30	3.0600	3.0600	3.0600	3.0600	-30.455%	6	72	-96.732%
2024-08-08	4.4000	4.4000	4.4000	4.4000	-37.143%	2	72	-97.727%
2024-08-05	7.0000	7.0000	7.0000	7.0000	+150.000%	20	72	-98.571%
2024-06-27	2.8800	2.8800	2.8000	2.8000	-9.385%	2	52	-96.429%
2024-05-17	3.0900	3.0900	3.0900	3.0900	-18.037%	30	52	-96.764%
2024-04-30	3.7700	3.7700	3.7700	3.7700	-18.043%	1	37	-97.347%
2024-04-19	4.6000	4.6000	4.6000	4.6000	+17.347%	1	36	-97.826%
2024-03-22	3.9200	3.9200	3.9200	3.9200	-10.092%	2	35	-97.449%
2024-03-05	4.4800	4.4800	4.3600	4.3600	+5.569%	15	34	-97.706%
2024-02-22	4.1300	4.1300	4.1300	4.1300	-5.492%	1	19	-97.579%
2024-02-12	4.3700	4.3700	4.3700	4.3700	-13.976%	5	18	-97.712%
2024-01-30	5.0800	5.0800	5.0800	5.0800	-3.422%	10	13	-98.031%
2024-01-10	5.2600	5.2600	5.2600	5.2600	-12.333%	2	3	-98.099%
2024-01-08	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-98.333%

.dark-mode .db8vZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .db8vZG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P270SPY Dec 18 2026 270.00 Put (SPY261218P00270000)option OPRA

SPY20261218P270
SPY Dec 18 2026 270.00 Put (SPY261218P00270000)
option OPRA