Dark

SPY20261218P285
SPY Dec 18 2026 285.00 Put (SPY261218P00285000)
option OPRA

EOD

Sep 10, 2026

0.1200+9.091%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1200	0.1100	0.1200	+9.091%	10	1,885	0.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	0.000%	5	1,875	+9.091%
2026-09-08	0.1100	0.1100	0.1100	0.1100	+10.000%	10	1,870	+9.091%
2026-09-04	0.1100	0.1100	0.1000	0.1000	-16.667%	20	1,850	+20.000%
2026-09-03	0.1100	0.1200	0.1100	0.1200	-7.692%	75	1,850	0.000%
2026-09-02	0.1300	0.1300	0.1300	0.1300	-7.143%	5	1,795	-7.692%
2026-09-01	0.1400	0.1400	0.1400	0.1400	0.000%	6	1,790	-14.286%
2026-08-31	0.1400	0.1400	0.1400	0.1400	+7.692%	5	1,786	-14.286%
2026-08-28	0.1300	0.1400	0.1300	0.1300	0.000%	7	1,781	-7.692%
2026-08-27	0.1300	0.1400	0.1300	0.1300	-18.750%	110	1,777	-7.692%
2026-08-26	0.1600	0.1600	0.1600	0.1600	+6.667%	5	1,667	-25.000%
2026-08-25	0.1600	0.1600	0.1500	0.1500	-11.765%	25	1,662	-20.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	0.000%	6	1,637	-29.412%
2026-08-19	0.1900	0.1900	0.1700	0.1700	-10.526%	7	1,631	-29.412%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,624	-36.842%
2026-08-17	0.1700	0.1800	0.1700	0.1800	+5.882%	10	1,623	-33.333%
2026-08-14	0.1900	0.1900	0.1700	0.1700	-5.556%	3	1,613	-29.412%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,612	-33.333%
2026-08-12	0.2000	0.2000	0.1900	0.2000	-4.762%	1,303	1,611	-40.000%
2026-08-07	0.2100	0.2100	0.2100	0.2100	-8.696%	1	309	-42.857%
2026-08-05	0.2500	0.2500	0.2300	0.2300	-11.538%	2	308	-47.826%
2026-08-04	0.2600	0.2600	0.2600	0.2600	-3.704%	1	306	-53.846%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-6.897%	1	305	-55.556%
2026-07-31	0.2900	0.2900	0.2900	0.2900	-14.706%	1	304	-58.621%
2026-07-30	0.3300	0.3400	0.3300	0.3400	0.000%	21	303	-64.706%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-5.556%	1	302	-64.706%
2026-07-28	0.3600	0.3600	0.3600	0.3600	-5.263%	1	301	-66.667%
2026-07-24	0.3800	0.3800	0.3800	0.3800	-2.564%	1	300	-68.421%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+2.632%	1	299	-69.231%
2026-07-17	0.3700	0.3800	0.3700	0.3800	+15.152%	3	298	-68.421%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-2.941%	1	295	-63.636%
2026-07-13	0.3300	0.3400	0.3300	0.3400	-8.108%	51	294	-64.706%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-7.500%	1	253	-67.568%
2026-07-08	0.3700	0.4000	0.3700	0.4000	+11.111%	2	252	-70.000%
2026-07-07	0.3600	0.3600	0.3600	0.3600	0.000%	1	250	-66.667%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-5.263%	2	249	-66.667%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-7.317%	1	247	-68.421%
2026-07-01	0.4100	0.4100	0.4100	0.4100	0.000%	1	247	-70.732%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-25.455%	1	246	-70.732%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+22.222%	1	245	-78.182%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-8.163%	1	244	-73.333%
2026-06-18	0.4900	0.4900	0.4900	0.4900	+8.889%	1	241	-75.510%
2026-06-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	241	-73.333%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	241	-73.333%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-17.544%	1	238	-74.468%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-14.925%	4	238	-78.947%
2026-06-11	0.6700	0.6700	0.6700	0.6700	+11.667%	1	238	-82.090%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+15.385%	1	237	-80.000%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-5.455%	1	236	-76.923%
2026-06-08	0.5700	0.5700	0.5500	0.5500	+5.769%	10	235	-78.182%
2026-06-05	0.5200	0.5200	0.5200	0.5200	-7.143%	1	245	-76.923%
2026-06-03	0.5600	0.5600	0.5600	0.5600	-1.754%	1	244	-78.571%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+5.556%	1	243	-78.947%
2026-06-01	0.5400	0.5400	0.5400	0.5400	-3.571%	1	242	-77.778%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-8.197%	1	241	-78.571%
2026-05-27	0.6300	0.6300	0.6100	0.6100	+1.667%	2	240	-80.328%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-22.078%	1	238	-80.000%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+4.054%	20	237	-84.416%
2026-05-14	0.7400	0.7400	0.7400	0.7400	-6.329%	5	237	-83.784%
2026-05-12	0.7900	0.7900	0.7900	0.7900	+1.282%	1	237	-84.810%
2026-05-11	0.7800	0.7800	0.7800	0.7800	+1.299%	1	237	-84.615%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	237	-84.416%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-3.614%	1	236	-85.000%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-5.682%	1	235	-85.542%
2026-04-30	0.8900	0.9000	0.8800	0.8800	-12.000%	3	234	-86.364%
2026-04-21	0.9400	1.0200	0.9400	1.0000	+4.167%	23	214	-88.000%
2026-04-20	0.9600	0.9600	0.9600	0.9600	-4.000%	1	214	-87.500%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-9.910%	1	213	-88.000%
2026-04-13	1.1900	1.1900	1.1100	1.1100	-9.756%	2	212	-89.189%
2026-04-08	1.2300	1.2300	1.2300	1.2300	-22.152%	1	210	-90.244%
2026-04-07	1.5800	1.5800	1.5800	1.5800	+7.483%	1	209	-92.405%
2026-04-02	1.4700	1.4700	1.4700	1.4700	-4.545%	1	207	-91.837%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-25.962%	2	207	-92.208%
2026-03-27	2.0100	2.0800	1.9700	2.0800	+26.061%	137	209	-94.231%
2026-03-23	1.6500	1.6500	1.6500	1.6500	-2.941%	2	189	-92.727%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-9.574%	2	191	-92.941%
2026-03-19	1.8800	1.8800	1.8800	1.8800	+6.215%	5	189	-93.617%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-8.290%	1	184	-93.220%
2026-03-09	1.9600	1.9600	1.9300	1.9300	+9.040%	11	184	-93.782%
2026-03-03	1.7700	1.7700	1.7700	1.7700	+18.000%	1	184	-93.220%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+2.740%	1	184	-92.000%
2026-02-27	1.4600	1.4600	1.4600	1.4600	+7.353%	42	185	-91.781%
2026-02-25	1.3500	1.3600	1.3500	1.3600	-4.225%	2	148	-91.176%
2026-02-23	1.4200	1.4200	1.4200	1.4200	-7.792%	1	148	-91.549%
2026-02-17	1.5400	1.5400	1.5400	1.5400	+1.316%	1	147	-92.208%
2026-02-13	1.5200	1.5200	1.5200	1.5200	+12.593%	1	147	-92.105%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-12.338%	1	147	-91.111%
2026-02-05	1.5400	1.5400	1.5400	1.5400	+17.557%	1	148	-92.208%
2026-01-23	1.3200	1.3200	1.3100	1.3100	-0.758%	11	147	-90.840%
2026-01-13	1.3200	1.3200	1.3200	1.3200	+2.326%	2	146	-90.909%
2026-01-07	1.2900	1.2900	1.2900	1.2900	-7.857%	1	148	-90.698%
2025-12-31	1.3900	1.4000	1.3900	1.4000	+2.190%	4	148	-91.429%
2025-12-29	1.3900	1.3900	1.3700	1.3700	-2.143%	18	148	-91.241%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-19.075%	1	166	-91.429%
2025-12-04	1.7400	1.7400	1.7300	1.7300	-0.575%	10	165	-93.064%
2025-10-29	1.7400	1.7400	1.7400	1.7400	+1.754%	3	157	-93.103%
2025-10-27	1.7100	1.7100	1.7100	1.7100	-14.925%	1	157	-92.982%
2025-10-03	1.9400	2.0100	1.9400	2.0100	-1.471%	5	157	-94.030%
2025-09-25	2.0100	2.0400	2.0100	2.0400	-3.318%	15	154	-94.118%
2025-08-29	2.1100	2.1100	2.1100	2.1100	-8.261%	1	139	-94.313%
2025-08-08	2.3000	2.3000	2.3000	2.3000	+3.139%	42	139	-94.783%
2025-07-24	2.2400	2.2500	2.2300	2.2300	-10.800%	6	97	-94.619%
2025-07-18	2.4900	2.5000	2.4900	2.5000	-2.724%	51	95	-95.200%
2025-07-16	2.5700	2.5700	2.5700	2.5700	+3.629%	15	44	-95.331%
2025-07-07	2.4800	2.4800	2.4800	2.4800	-2.745%	2	29	-95.161%
2025-06-30	2.5400	2.5500	2.5400	2.5500	-7.609%	2	28	-95.294%
2025-06-16	2.8800	2.8800	2.7600	2.7600	0.000%	2	28	-95.652%
2025-05-16	2.7600	2.7600	2.7600	2.7600	-24.176%	2	27	-95.652%
2025-05-05	3.6400	3.6400	3.6400	3.6400	-31.450%	1	28	-96.703%
2025-04-22	5.3100	5.3100	5.3100	5.3100	-21.912%	1	27	-97.740%
2025-04-09	6.8000	6.8000	6.8000	6.8000	+22.966%	1	26	-98.235%
2025-04-07	7.1000	7.1000	5.5300	5.5300	-4.159%	3	27	-97.830%
2025-04-04	5.2800	5.7700	4.9900	5.7700	+116.917%	8	25	-97.920%
2025-03-24	2.6600	2.6600	2.6600	2.6600	-1.845%	1	26	-95.489%
2025-01-03	2.7100	2.7100	2.7100	2.7100	-4.912%	2	25	-95.572%
2024-12-30	2.8500	2.8500	2.8500	2.8500	+23.377%	1	25	-95.789%
2024-12-02	2.3200	2.3200	2.3100	2.3100	-8.696%	6	25	-94.805%
2024-11-25	2.5300	2.5300	2.5300	2.5300	+2.429%	2	25	-95.257%
2024-11-11	2.4700	2.4700	2.4700	2.4700	-3.137%	4	25	-95.142%
2024-11-07	2.5100	2.5600	2.5100	2.5500	-16.118%	5	29	-95.294%
2024-11-05	3.0400	3.0400	3.0400	3.0400	-12.139%	2	32	-96.053%
2024-10-14	3.4600	3.4600	3.4600	3.4600	-2.809%	2	30	-96.532%
2024-10-09	3.5800	3.6400	3.5600	3.5600	-7.772%	16	31	-96.629%
2024-10-08	3.8600	3.8600	3.8600	3.8600	-2.771%	15	33	-96.891%
2024-10-01	3.7800	3.9700	3.7800	3.9700	-4.337%	4	18	-96.977%
2024-09-17	4.1500	4.1500	4.1500	4.1500	+3.750%	1	18	-97.108%
2024-09-16	4.0000	4.0000	4.0000	4.0000	+0.503%	5	18	-97.000%
2024-09-09	3.9800	3.9800	3.9800	3.9800	-0.251%	1	15	-96.985%
2024-08-12	3.9900	3.9900	3.9900	3.9900	-16.875%	1	14	-96.992%
2024-08-07	4.8000	4.8000	4.8000	4.8000	-20.000%	1	13	-97.500%
2024-08-05	7.5000	7.5000	6.0000	6.0000	+99.336%	2	13	-98.000%
2024-07-10	3.0000	3.0100	3.0000	3.0100	-1.311%	2	11	-96.013%
2024-07-09	3.0000	3.0500	3.0000	3.0500	-6.154%	2	9	-96.066%
2024-06-27	3.2500	3.2500	3.2500	3.2500	-22.619%	4	7	-96.308%
2024-05-02	4.2000	4.2000	4.2000	4.2000	-21.642%	1	3	-97.143%
2024-02-20	5.3600	5.3600	5.3600	5.3600	-6.783%	1	2	-97.761%
2024-02-06	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	-97.913%

.dark-mode .NVZm6y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVZm6y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P285SPY Dec 18 2026 285.00 Put (SPY261218P00285000)option OPRA

SPY20261218P285
SPY Dec 18 2026 285.00 Put (SPY261218P00285000)
option OPRA