Dark

SPY20261218P275
SPY Dec 18 2026 275.00 Put (SPY261218P00275000)
option OPRA

EOD

Sep 10, 2026

0.1100+10.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1100	0.1100	0.1100	+10.000%	5	6,352	0.000%
2026-09-08	0.0900	0.1000	0.0900	0.1000	0.000%	3	6,347	+10.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	11	6,339	+10.000%
2026-09-03	0.1100	0.1100	0.1000	0.1000	-16.667%	35	6,339	+10.000%
2026-09-01	0.1200	0.1300	0.1200	0.1200	0.000%	30	6,334	-8.333%
2026-08-31	0.1300	0.1300	0.1100	0.1200	+9.091%	65	6,304	-8.333%
2026-08-28	0.1100	0.1100	0.1100	0.1100	-8.333%	2	6,241	0.000%
2026-08-27	0.1200	0.1200	0.1200	0.1200	-7.692%	6	6,241	-8.333%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-13.333%	1	6,237	-15.385%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-6.250%	10	6,238	-26.667%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-5.882%	1	6,228	-31.250%
2026-08-20	0.1700	0.1700	0.1700	0.1700	+6.250%	5	6,229	-35.294%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-5.882%	10	6,224	-31.250%
2026-08-18	0.1700	0.1800	0.1700	0.1700	+6.250%	53	6,224	-35.294%
2026-08-17	0.1600	0.1600	0.1600	0.1600	0.000%	805	6,272	-31.250%
2026-08-14	0.1700	0.1700	0.1600	0.1600	-5.882%	7	5,499	-31.250%
2026-08-13	0.1700	0.1700	0.1700	0.1700	-5.556%	7	5,497	-35.294%
2026-08-12	0.1800	0.1800	0.1800	0.1800	0.000%	1	5,496	-38.889%
2026-08-11	0.1800	0.1800	0.1800	0.1800	-14.286%	1	5,495	-38.889%
2026-08-10	0.1900	0.2100	0.1900	0.2100	+10.526%	2	5,495	-47.619%
2026-08-07	0.2000	0.2000	0.1900	0.1900	-9.524%	2	5,493	-42.105%
2026-08-06	0.2200	0.2200	0.2100	0.2100	-4.545%	2	5,491	-47.619%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-12.000%	1	5,491	-50.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-16.667%	1	5,491	-56.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-14.286%	1	5,491	-63.333%
2026-07-29	0.3100	0.3500	0.3100	0.3500	+16.667%	2	5,492	-68.571%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-11.765%	1	5,491	-63.333%
2026-07-27	0.3100	0.3400	0.3100	0.3400	+9.677%	2	5,492	-67.647%
2026-07-21	0.3000	0.3100	0.3000	0.3100	+6.897%	3	5,491	-64.516%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-3.333%	1	5,491	-62.069%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-3.226%	1	5,490	-63.333%
2026-07-13	0.3100	0.3100	0.3100	0.3100	0.000%	1	5,490	-64.516%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-16.216%	2	5,491	-64.516%
2026-07-01	0.3700	0.3700	0.3700	0.3700	0.000%	2	5,492	-70.270%
2026-06-30	0.3600	0.3700	0.3600	0.3700	-13.953%	5	5,491	-70.270%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-8.511%	2	5,491	-74.419%
2026-06-24	0.4700	0.4700	0.4700	0.4700	-6.000%	1	5,489	-76.596%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+16.279%	1	5,488	-78.000%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-6.522%	50	5,488	-74.419%
2026-06-18	0.4400	0.4600	0.4400	0.4600	-2.128%	41	5,442	-76.087%
2026-06-17	0.4400	0.4700	0.4400	0.4700	+14.634%	4	5,442	-76.596%
2026-06-16	0.4100	0.4100	0.4100	0.4100	-4.651%	1	5,442	-73.171%
2026-06-15	0.4200	0.4300	0.4200	0.4300	-28.333%	7	5,443	-74.419%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+20.000%	1	5,443	-81.667%
2026-06-03	0.5000	0.5000	0.5000	0.5000	0.000%	12	5,442	-78.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+2.041%	2	5,442	-78.000%
2026-06-01	0.4900	0.4900	0.4900	0.4900	-7.547%	1	5,442	-77.551%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-5.357%	1	5,441	-79.245%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-15.152%	1	5,442	-80.357%
2026-05-20	0.6600	0.6600	0.6600	0.6600	-2.941%	1	5,441	-83.333%
2026-05-19	0.6800	0.6800	0.6800	0.6800	-2.857%	2	5,440	-83.824%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+6.061%	3	5,440	-84.286%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-10.811%	1	5,439	-83.333%
2026-05-12	0.7400	0.7400	0.7400	0.7400	+4.225%	1	5,438	-85.135%
2026-05-11	0.7100	0.7100	0.7100	0.7100	+1.429%	1	5,438	-84.507%
2026-05-08	0.7000	0.7000	0.7000	0.7000	0.000%	2	5,436	-84.286%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-1.408%	1	5,435	-84.286%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-6.579%	2	5,436	-84.507%
2026-05-01	0.7600	0.7600	0.7600	0.7600	-13.636%	2	5,433	-85.526%
2026-04-24	0.8800	0.8800	0.8800	0.8800	-5.376%	1	5,433	-87.500%
2026-04-23	0.8700	0.9300	0.8700	0.9300	+6.897%	4	5,433	-88.172%
2026-04-22	0.8600	0.8700	0.8600	0.8700	+1.163%	3	5,431	-87.356%
2026-04-21	0.8600	0.8600	0.8600	0.8600	-2.273%	1	5,429	-87.209%
2026-04-20	0.8700	0.8800	0.8700	0.8800	-1.124%	3	5,429	-87.500%
2026-04-17	0.8800	0.8900	0.8700	0.8900	-4.301%	5	5,428	-87.640%
2026-04-16	0.9300	0.9300	0.9300	0.9300	-2.105%	2	5,428	-88.172%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+1.064%	1	5,426	-88.421%
2026-04-14	0.9400	0.9400	0.9400	0.9400	-13.761%	1	5,426	-88.298%
2026-04-10	1.0200	1.0900	1.0200	1.0900	-1.802%	2	5,425	-89.908%
2026-04-09	1.1100	1.1100	1.1100	1.1100	-2.632%	2	5,424	-90.090%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-35.955%	1	5,422	-90.351%
2026-03-30	1.7800	1.7800	1.7800	1.7800	+12.658%	5	5,422	-93.820%
2026-03-24	1.5800	1.5800	1.5800	1.5800	+1.935%	1	5,417	-93.038%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+11.511%	1	5,416	-92.903%
2026-03-17	1.3900	1.3900	1.3900	1.3900	-2.113%	1	5,416	-92.086%
2026-03-16	1.4200	1.4200	1.4200	1.4200	-13.939%	1	5,415	-92.254%
2026-03-13	1.5800	1.6500	1.5800	1.6500	+4.430%	15	5,414	-93.333%
2026-03-12	1.5800	1.6000	1.5800	1.5800	+3.268%	60	5,415	-93.038%
2026-03-10	1.5300	1.5300	1.5300	1.5300	-5.556%	1	5,425	-92.810%
2026-03-06	1.6200	1.6200	1.6200	1.6200	+17.391%	1	5,424	-93.210%
2026-03-03	1.5100	1.6000	1.3800	1.3800	+2.222%	3	5,423	-92.029%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+2.273%	35	5,420	-91.852%
2026-02-27	1.3300	1.3300	1.3200	1.3200	+7.317%	3	5,385	-91.667%
2026-02-25	1.2400	1.2400	1.2300	1.2300	-8.209%	2	5,382	-91.057%
2026-02-23	1.3400	1.3400	1.3400	1.3400	-1.471%	5	5,382	-91.791%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+1.493%	3	5,377	-91.912%
2026-02-17	1.3400	1.3400	1.3400	1.3400	+12.605%	1	5,377	-91.791%
2026-02-09	1.1900	1.1900	1.1900	1.1900	-0.833%	1	5,376	-90.756%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+0.840%	2	5,377	-90.833%
2026-01-16	1.1700	1.1900	1.1700	1.1900	-7.752%	3	5,380	-90.756%
2026-01-14	1.2900	1.2900	1.2900	1.2900	+10.256%	10	5,380	-91.473%
2026-01-07	1.1700	1.1700	1.1700	1.1700	-0.847%	2	5,390	-90.598%
2026-01-06	1.1800	1.1800	1.1800	1.1800	-2.479%	1	5,390	-90.678%
2026-01-05	1.2000	1.2100	1.2000	1.2100	-6.202%	17	5,380	-90.909%
2025-12-26	1.2900	1.2900	1.2800	1.2900	-6.522%	4	5,380	-91.473%
2025-12-19	1.3800	1.3800	1.3800	1.3800	-9.211%	10	5,380	-92.029%
2025-12-08	1.5000	1.5200	1.5000	1.5200	+0.662%	11	5,380	-92.763%
2025-12-05	1.5100	1.5100	1.5100	1.5100	-17.486%	2	5,370	-92.715%
2025-11-24	1.8300	1.8300	1.8300	1.8300	-2.660%	63	5,368	-93.989%
2025-11-14	1.8800	1.8800	1.8800	1.8800	+9.302%	10	5,313	-94.149%
2025-11-10	1.7300	1.7300	1.7200	1.7200	+6.832%	2	5,313	-93.605%
2025-10-29	1.6100	1.6100	1.6100	1.6100	+2.548%	1	5,313	-93.168%
2025-10-27	1.5700	1.5700	1.5700	1.5700	-19.487%	308	5,313	-92.994%
2025-10-10	1.9500	1.9500	1.9500	1.9500	+7.735%	1	5,313	-94.359%
2025-09-26	1.8100	1.8100	1.8100	1.8100	+1.685%	1	5,313	-93.923%
2025-09-19	1.7800	1.7800	1.7800	1.7800	-1.657%	1	5,313	-93.820%
2025-09-11	1.8100	1.8100	1.8100	1.8100	-4.737%	1	5,313	-93.923%
2025-09-09	1.9000	1.9000	1.9000	1.9000	-6.863%	1	5,313	-94.211%
2025-09-02	2.0400	2.0400	2.0400	2.0400	+3.553%	2	5,312	-94.608%
2025-08-29	1.9500	1.9700	1.9500	1.9700	+3.684%	2	5,309	-94.416%
2025-08-28	1.9000	1.9000	1.9000	1.9000	-3.061%	1	5,309	-94.211%
2025-08-27	1.9600	1.9600	1.9600	1.9600	-6.667%	2	5,309	-94.388%
2025-08-20	2.1000	2.1000	2.1000	2.1000	-4.110%	2	5,309	-94.762%
2025-08-07	2.1900	2.1900	2.1900	2.1900	+3.302%	28	5,307	-94.977%
2025-08-05	2.1200	2.1200	2.1200	2.1200	-7.018%	12	5,279	-94.811%
2025-07-22	2.2800	2.2800	2.2800	2.2800	-0.870%	1	5,267	-95.175%
2025-07-18	2.3000	2.3000	2.3000	2.3000	+3.604%	30	5,268	-95.217%
2025-07-11	2.2200	2.2200	2.2200	2.2200	-6.329%	1	5,243	-95.045%
2025-06-30	2.3700	2.3700	2.3700	2.3700	+1.282%	76	5,242	-95.359%
2025-06-26	2.3900	2.3900	2.3400	2.3400	-4.098%	1,200	5,166	-95.299%
2025-06-25	2.4700	2.4800	2.4400	2.4400	-3.557%	3,800	3,966	-95.492%
2025-05-16	2.5300	2.5300	2.5300	2.5300	-54.000%	2	166	-95.652%
2025-04-11	5.5000	5.5000	5.5000	5.5000	-15.254%	8	166	-98.000%
2025-04-08	5.5000	6.4900	5.5000	6.4900	+8.710%	41	166	-98.305%
2025-04-07	5.9700	5.9700	5.9700	5.9700	+26.752%	1	127	-98.157%
2025-04-04	4.4800	4.7100	4.4800	4.7100	+29.041%	14	127	-97.665%
2025-04-03	3.4600	3.6500	3.4600	3.6500	+38.783%	3	125	-96.986%
2025-03-27	2.6300	2.6300	2.6300	2.6300	-20.303%	2	125	-95.817%
2025-03-11	3.3600	3.3600	3.3000	3.3000	+2.804%	2	125	-96.667%
2025-03-10	3.2100	3.2100	3.2100	3.2100	+23.938%	1	125	-96.573%
2025-03-04	2.6900	2.6900	2.5900	2.5900	+14.097%	2	126	-95.753%
2025-02-19	2.2700	2.2700	2.2700	2.2700	-8.468%	4	125	-95.154%
2025-02-03	2.4800	2.4800	2.4800	2.4800	+5.532%	2	128	-95.565%
2025-01-27	2.3500	2.3500	2.3500	2.3500	-14.855%	1	128	-95.319%
2025-01-13	2.7600	2.7600	2.7600	2.7600	+14.523%	1	127	-96.014%
2024-12-27	2.4100	2.4100	2.4100	2.4100	-9.398%	2	126	-95.436%
2024-12-19	2.6600	2.6600	2.6600	2.6600	+5.556%	4	125	-95.865%
2024-12-18	2.5200	2.5200	2.5200	2.5200	+12.500%	2	123	-95.635%
2024-12-02	2.2400	2.2400	2.2400	2.2400	-26.797%	1	121	-95.089%
2024-10-31	3.0600	3.0600	3.0600	3.0600	-12.571%	1	120	-96.405%
2024-10-04	3.5000	3.5000	3.5000	3.5000	-1.961%	6	119	-96.857%
2024-09-19	3.5700	3.5700	3.5700	3.5700	-20.667%	1	116	-96.919%
2024-08-07	4.5000	4.5000	4.5000	4.5000	+40.187%	1	115	-97.556%
2024-07-17	3.2100	3.2100	3.2100	3.2100	+7.000%	1	115	-96.573%
2024-06-13	3.0000	3.0000	3.0000	3.0000	+6.007%	6	114	-96.333%
2024-06-12	2.8000	2.8400	2.8000	2.8300	-11.563%	6	114	-96.113%
2024-05-17	3.2000	3.2000	3.2000	3.2000	-29.360%	206	108	-96.563%
2024-04-10	4.5300	4.5300	4.5300	4.5300	-5.031%	1	5	-97.572%
2024-03-05	4.7700	4.7700	4.7700	4.7700	+8.656%	1	5	-97.694%
2024-02-23	4.3900	4.3900	4.3900	4.3900	-12.200%	2	4	-97.494%
2024-02-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	4	-97.800%
2024-01-25	5.0000	5.0000	5.0000	5.0000	0.000%	4	4	-97.800%

.dark-mode .Wd8NX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wd8NX2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P275SPY Dec 18 2026 275.00 Put (SPY261218P00275000)option OPRA

SPY20261218P275
SPY Dec 18 2026 275.00 Put (SPY261218P00275000)
option OPRA