Dark

SPY20261218P280
SPY Dec 18 2026 280.00 Put (SPY261218P00280000)
option OPRA

EOD

Jul 27, 2026

0.3500-5.405%(-0.0200)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3600	0.3600	0.3500	0.3500	-5.405%	78	4,907	0.000%
2026-07-17	0.3700	0.3700	0.3700	0.3700	+19.355%	50	4,831	-5.405%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-6.061%	1	4,881	+12.903%
2026-07-07	0.3400	0.3400	0.3300	0.3300	-5.714%	8	4,889	+6.061%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-2.778%	342	4,889	0.000%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-5.263%	308	4,306	-2.778%
2026-07-01	0.3700	0.3800	0.3700	0.3800	0.000%	1,220	4,306	-7.895%
2026-06-30	0.3900	0.3900	0.3800	0.3800	-7.317%	750	3,813	-7.895%
2026-06-29	0.4300	0.4300	0.4100	0.4100	-12.766%	739	3,063	-14.634%
2026-06-26	0.4700	0.4700	0.4700	0.4700	0.000%	51	2,371	-25.532%
2026-06-25	0.4600	0.4700	0.4600	0.4700	+2.174%	400	2,506	-25.532%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-6.122%	150	2,406	-23.913%
2026-06-23	0.4900	0.5000	0.4900	0.4900	+6.522%	261	2,340	-28.571%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-4.167%	250	2,079	-23.913%
2026-06-18	0.4700	0.4800	0.4700	0.4800	+11.628%	101	1,829	-27.083%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-6.522%	50	1,829	-18.605%
2026-06-15	0.4600	0.4600	0.4600	0.4600	-19.298%	100	1,779	-23.913%
2026-06-11	0.5800	0.5800	0.5700	0.5700	-8.065%	2	1,779	-38.596%
2026-05-22	0.6200	0.6200	0.6200	0.6200	-12.676%	600	1,778	-43.548%
2026-05-18	0.7100	0.7100	0.7100	0.7100	-2.740%	1	1,302	-50.704%
2026-05-15	0.7300	0.7300	0.7300	0.7300	-1.351%	1	1,302	-52.055%
2026-05-08	0.7300	0.7400	0.7300	0.7400	-2.632%	101	1,302	-52.703%
2026-05-06	0.7700	0.7700	0.7600	0.7600	-14.607%	300	1,203	-53.947%
2026-04-27	0.8900	0.8900	0.8900	0.8900	0.000%	2	1,079	-60.674%
2026-04-24	0.8900	0.8900	0.8900	0.8900	-4.301%	1	1,081	-60.674%
2026-04-20	0.9300	0.9400	0.9300	0.9300	+1.087%	4	1,082	-62.366%
2026-04-17	0.9200	0.9200	0.9200	0.9200	-8.000%	80	1,079	-61.957%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,079	-65.000%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-1.000%	2	1,080	-64.646%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-7.407%	5	1,079	-65.000%
2026-04-10	1.0800	1.0800	1.0800	1.0800	-2.703%	2	1,084	-67.593%
2026-04-09	1.1100	1.1100	1.1100	1.1100	-21.831%	220	1,084	-68.468%
2026-04-02	1.4300	1.4300	1.4200	1.4200	+0.709%	2	863	-75.352%
2026-04-01	1.5100	1.5100	1.4100	1.4100	-28.788%	3	863	-75.177%
2026-03-30	1.8600	1.9800	1.8600	1.9800	+10.000%	51	861	-82.323%
2026-03-26	1.7900	1.8000	1.7900	1.8000	+8.434%	6	810	-80.556%
2026-03-23	1.5500	1.6600	1.5500	1.6600	+1.220%	105	804	-78.916%
2026-03-19	1.6800	1.6800	1.6400	1.6400	+15.493%	26	833	-78.659%
2026-03-17	1.4200	1.4200	1.4200	1.4200	-26.425%	8	854	-75.352%
2026-03-09	1.9300	1.9300	1.9300	1.9300	+19.136%	10	862	-81.865%
2026-03-06	1.7400	1.7400	1.6200	1.6200	+5.882%	102	862	-78.395%
2026-03-05	1.5300	1.5300	1.5300	1.5300	-4.969%	92	771	-77.124%
2026-03-03	1.6200	1.6200	1.6100	1.6100	+15.827%	2	814	-78.261%
2026-02-23	1.3900	1.3900	1.3900	1.3900	-4.138%	250	813	-74.820%
2026-02-17	1.4500	1.4500	1.4500	1.4500	+15.079%	9	813	-75.862%
2026-02-09	1.2600	1.2600	1.2600	1.2600	-10.000%	92	816	-72.222%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-2.778%	1	769	-75.000%
2026-01-21	1.4400	1.4400	1.4400	1.4400	+1.408%	1	768	-75.694%
2026-01-20	1.4000	1.4200	1.4000	1.4200	+21.368%	2	768	-75.352%
2026-01-09	1.2200	1.2200	1.1700	1.1700	-4.098%	54	766	-70.085%
2026-01-07	1.2200	1.2200	1.2200	1.2200	-0.813%	8	818	-71.311%
2026-01-06	1.2500	1.2500	1.2300	1.2300	-2.381%	36	826	-71.545%
2026-01-05	1.2700	1.2700	1.2600	1.2600	-3.817%	60	922	-72.222%
2026-01-02	1.3100	1.3100	1.3100	1.3100	-0.758%	1	922	-73.282%
2025-12-31	1.3200	1.3200	1.3200	1.3200	+1.538%	2	923	-73.485%
2025-12-30	1.3000	1.3000	1.2900	1.3000	-0.763%	29	923	-73.077%
2025-12-29	1.3300	1.3300	1.3100	1.3100	-2.963%	26	952	-73.282%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-16.667%	1	978	-74.074%
2025-12-17	1.6100	1.6200	1.6100	1.6200	-7.955%	15	979	-78.395%
2025-11-26	1.7600	1.7600	1.7600	1.7600	-5.376%	1	993	-80.114%
2025-11-25	1.9600	1.9600	1.8600	1.8600	-3.125%	6	993	-81.183%
2025-11-24	1.9200	1.9200	1.9200	1.9200	-12.727%	124	993	-81.771%
2025-11-21	2.4500	2.4500	2.2000	2.2000	+8.374%	11	877	-84.091%
2025-11-17	2.0300	2.0300	2.0300	2.0300	+16.000%	2	877	-82.759%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-2.235%	5	875	-80.000%
2025-11-04	1.7900	1.7900	1.7900	1.7900	+5.294%	1	875	-80.447%
2025-10-30	1.7000	1.7000	1.7000	1.7000	+1.190%	1	875	-79.412%
2025-10-29	1.6800	1.6800	1.6800	1.6800	+1.818%	1	875	-79.167%
2025-10-28	1.6200	1.6500	1.6200	1.6500	+0.610%	16	875	-78.788%
2025-10-27	1.6400	1.6400	1.6400	1.6400	-10.870%	248	860	-78.659%
2025-10-21	1.8200	1.8400	1.8100	1.8400	+1.657%	5	860	-80.978%
2025-10-01	1.8100	1.8100	1.8100	1.8100	0.000%	81	860	-80.663%
2025-09-29	1.8100	1.8100	1.8100	1.8100	-1.093%	1	779	-80.663%
2025-09-26	1.8300	1.8300	1.8300	1.8300	-2.660%	1	778	-80.874%
2025-09-17	1.8800	1.8800	1.8800	1.8800	-2.591%	1	778	-81.383%
2025-09-16	1.9200	1.9300	1.9200	1.9300	-12.670%	5	778	-81.865%
2025-09-02	2.2100	2.2100	2.2100	2.2100	+6.763%	3	780	-84.163%
2025-08-29	2.0200	2.0700	2.0200	2.0700	-5.909%	32	745	-83.092%
2025-08-21	2.1900	2.2000	2.1900	2.2000	-2.222%	13	745	-84.091%
2025-08-20	2.1500	2.2500	2.1500	2.2500	+2.273%	75	732	-84.444%
2025-08-11	2.2000	2.2000	2.2000	2.2000	-4.348%	1	657	-84.091%
2025-08-07	2.3000	2.3000	2.3000	2.3000	+2.679%	10	658	-84.783%
2025-08-05	2.2600	2.3100	2.2400	2.2400	-0.885%	30	648	-84.375%
2025-08-04	2.2600	2.2600	2.2600	2.2600	-4.641%	5	618	-84.513%
2025-08-01	2.3500	2.4900	2.3500	2.3700	-0.837%	56	623	-85.232%
2025-07-17	2.3900	2.3900	2.3900	2.3900	+0.844%	30	567	-85.356%
2025-07-16	2.3700	2.3700	2.3700	2.3700	+0.851%	10	537	-85.232%
2025-07-15	2.3400	2.3500	2.3400	2.3500	+0.858%	17	527	-85.106%
2025-07-14	2.3200	2.3300	2.3200	2.3300	+1.304%	15	516	-84.979%
2025-07-11	2.2900	2.3000	2.2900	2.3000	+1.770%	17	501	-84.783%
2025-07-09	2.2600	2.2600	2.2600	2.2600	-6.996%	3	484	-84.513%
2025-07-07	2.4300	2.4300	2.4300	2.4300	+2.532%	1	484	-85.597%
2025-07-02	2.3700	2.3700	2.3700	2.3700	-3.265%	1	483	-85.232%
2025-07-01	2.4500	2.4500	2.4500	2.4500	-11.871%	4	484	-85.714%
2025-06-17	2.7800	2.7800	2.7800	2.7800	+5.303%	80	488	-87.410%
2025-06-16	2.6500	2.6500	2.6400	2.6400	-8.966%	80	408	-86.742%
2025-06-13	2.7900	2.9100	2.7900	2.9000	+8.209%	28	328	-87.931%
2025-06-12	2.6700	2.6800	2.6700	2.6800	+5.929%	80	318	-86.940%
2025-06-11	2.5000	2.5300	2.5000	2.5300	-2.692%	88	238	-86.166%
2025-06-10	2.6200	2.6200	2.6000	2.6000	+1.167%	16	150	-86.538%
2025-06-09	2.5400	2.5700	2.5400	2.5700	-5.166%	56	134	-86.381%
2025-06-04	2.6900	2.7200	2.6900	2.7100	+1.498%	40	78	-87.085%
2025-05-16	2.6700	2.6700	2.6700	2.6700	-51.188%	10	62	-86.891%
2025-04-21	5.4700	5.4700	5.4700	5.4700	+22.371%	10	57	-93.601%
2025-04-15	4.4700	4.4700	4.4700	4.4700	-27.317%	1	57	-92.170%
2025-04-10	6.1500	6.1500	6.1500	6.1500	+46.429%	1	57	-94.309%
2025-04-09	4.1700	4.2000	4.1700	4.2000	0.000%	12	57	-91.667%
2025-04-07	6.9800	6.9800	4.2000	4.2000	-24.866%	2	46	-91.667%
2025-04-04	4.1500	5.5900	4.1500	5.5900	+56.145%	12	48	-93.739%
2025-04-03	3.5800	3.5800	3.5800	3.5800	+10.154%	10	52	-90.223%
2025-03-13	3.2500	3.2500	3.2500	3.2500	-7.670%	1	57	-89.231%
2025-03-11	3.5200	3.5200	3.5200	3.5200	+15.789%	6	57	-90.057%
2025-03-06	2.9000	3.0400	2.9000	3.0400	+17.829%	4	61	-88.487%
2025-01-27	2.5800	2.5800	2.5800	2.5800	+12.664%	1	61	-86.434%
2025-01-22	2.2900	2.2900	2.2900	2.2900	-7.287%	1	62	-84.716%
2025-01-06	2.4700	2.4700	2.4700	2.4700	+1.230%	10	71	-85.830%
2024-12-26	2.4400	2.4400	2.4400	2.4400	+1.245%	8	71	-85.656%
2024-12-24	2.4100	2.4100	2.4100	2.4100	-17.747%	1	78	-85.477%
2024-12-19	2.9300	2.9300	2.9300	2.9300	+10.985%	2	78	-88.055%
2024-12-18	2.6400	2.6400	2.6400	2.6400	+6.452%	2	78	-86.742%
2024-12-11	2.4800	2.4800	2.4800	2.4800	+12.727%	7	78	-85.887%
2024-12-02	2.2000	2.2000	2.2000	2.2000	-2.222%	1	81	-84.091%
2024-11-11	2.2500	2.2500	2.2500	2.2500	-32.024%	5	80	-84.444%
2024-10-31	3.3100	3.3100	3.3100	3.3100	+7.818%	1	75	-89.426%
2024-10-21	3.0700	3.0700	3.0700	3.0700	-2.540%	1	76	-88.599%
2024-10-18	3.1500	3.1500	3.1500	3.1500	-10.000%	10	76	-88.889%
2024-09-23	3.5000	3.5000	3.5000	3.5000	-6.667%	1	76	-90.000%
2024-09-20	3.7500	3.7500	3.7500	3.7500	-5.063%	2	75	-90.667%
2024-09-18	3.9500	3.9500	3.9500	3.9500	+8.219%	1	75	-91.139%
2024-09-16	3.6500	3.6500	3.6500	3.6500	-3.694%	1	76	-90.411%
2024-08-22	3.7900	3.7900	3.7900	3.7900	+18.809%	1	75	-90.765%
2024-08-15	3.1900	3.1900	3.1900	3.1900	-3.625%	1	76	-89.028%
2024-08-13	3.3100	3.3100	3.3100	3.3100	-48.362%	1	77	-89.426%
2024-08-05	4.7500	6.4100	4.7500	6.4100	+103.492%	11	76	-94.540%
2024-07-29	3.1500	3.1500	3.1500	3.1500	-12.983%	2	66	-88.889%
2024-07-26	3.6200	3.6200	3.6200	3.6200	+6.471%	4	66	-90.331%
2024-07-25	3.4000	3.4000	3.4000	3.4000	+7.937%	1	65	-89.706%
2024-07-22	3.3000	3.3000	3.1500	3.1500	-10.000%	14	66	-88.889%
2024-07-19	3.5000	3.5000	3.5000	3.5000	+15.132%	6	56	-90.000%
2024-07-11	3.0400	3.0400	3.0400	3.0400	+2.357%	1	59	-88.487%
2024-07-10	2.9700	2.9700	2.9700	2.9700	+0.678%	1	59	-88.215%
2024-07-08	2.9500	2.9500	2.9500	2.9500	+0.683%	1	60	-88.136%
2024-07-05	2.9300	2.9300	2.9300	2.9300	+1.384%	2	61	-88.055%
2024-07-02	2.8900	2.8900	2.8900	2.8900	-11.077%	23	60	-87.889%
2024-06-11	3.2500	3.2500	3.2500	3.2500	-33.265%	1	37	-89.231%
2024-04-12	4.8700	4.8700	4.8700	4.8700	+5.870%	4	37	-92.813%
2024-04-11	4.6000	4.6000	4.6000	4.6000	-2.128%	1	37	-92.391%
2024-03-18	4.7000	4.7000	4.7000	4.7000	+4.444%	6	36	-92.553%
2024-03-04	4.5000	4.5000	4.5000	4.5000	-11.067%	10	30	-92.222%
2024-02-15	5.0600	5.0600	5.0600	5.0600	-5.421%	1	20	-93.083%
2024-02-13	5.3500	5.3500	5.3500	5.3500	+3.482%	1	19	-93.458%
2024-02-12	5.1600	5.1700	5.1600	5.1700	+0.194%	2	18	-93.230%
2024-02-09	5.0100	5.1600	5.0100	5.1600	+4.878%	4	16	-93.217%
2024-02-07	4.9200	4.9200	4.9200	4.9200	-10.383%	1	12	-92.886%
2024-02-02	5.5000	5.5000	5.4900	5.4900	+0.366%	2	11	-93.625%
2024-01-25	5.4600	5.4700	5.4600	5.4700	-1.085%	3	9	-93.601%
2024-01-23	5.5100	5.5400	5.5100	5.5300	+0.545%	4	6	-93.671%
2024-01-22	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2	-93.636%
2024-01-11	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-93.966%

.dark-mode .Sl0n25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sl0n25{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P280SPY Dec 18 2026 280.00 Put (SPY261218P00280000)option OPRA

SPY20261218P280
SPY Dec 18 2026 280.00 Put (SPY261218P00280000)
option OPRA