Dark

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

EOD

Jul 24, 2026

0.3800-2.564%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3800	0.3800	0.3800	0.3800	-2.564%	1	300	0.000%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+2.632%	1	299	-2.564%
2026-07-17	0.3700	0.3800	0.3700	0.3800	+15.152%	3	298	0.000%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-2.941%	1	295	+15.152%
2026-07-13	0.3300	0.3400	0.3300	0.3400	-8.108%	51	294	+11.765%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-7.500%	1	253	+2.703%
2026-07-08	0.3700	0.4000	0.3700	0.4000	+11.111%	2	252	-5.000%
2026-07-07	0.3600	0.3600	0.3600	0.3600	0.000%	1	250	+5.556%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-5.263%	2	249	+5.556%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-7.317%	1	247	0.000%
2026-07-01	0.4100	0.4100	0.4100	0.4100	0.000%	1	247	-7.317%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-25.455%	1	246	-7.317%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+22.222%	1	245	-30.909%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-8.163%	1	244	-15.556%
2026-06-18	0.4900	0.4900	0.4900	0.4900	+8.889%	1	241	-22.449%
2026-06-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	241	-15.556%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	241	-15.556%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-17.544%	1	238	-19.149%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-14.925%	4	238	-33.333%
2026-06-11	0.6700	0.6700	0.6700	0.6700	+11.667%	1	238	-43.284%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+15.385%	1	237	-36.667%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-5.455%	1	236	-26.923%
2026-06-08	0.5700	0.5700	0.5500	0.5500	+5.769%	10	235	-30.909%
2026-06-05	0.5200	0.5200	0.5200	0.5200	-7.143%	1	245	-26.923%
2026-06-03	0.5600	0.5600	0.5600	0.5600	-1.754%	1	244	-32.143%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+5.556%	1	243	-33.333%
2026-06-01	0.5400	0.5400	0.5400	0.5400	-3.571%	1	242	-29.630%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-8.197%	1	241	-32.143%
2026-05-27	0.6300	0.6300	0.6100	0.6100	+1.667%	2	240	-37.705%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-22.078%	1	238	-36.667%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+4.054%	20	237	-50.649%
2026-05-14	0.7400	0.7400	0.7400	0.7400	-6.329%	5	237	-48.649%
2026-05-12	0.7900	0.7900	0.7900	0.7900	+1.282%	1	237	-51.899%
2026-05-11	0.7800	0.7800	0.7800	0.7800	+1.299%	1	237	-51.282%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	237	-50.649%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-3.614%	1	236	-52.500%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-5.682%	1	235	-54.217%
2026-04-30	0.8900	0.9000	0.8800	0.8800	-12.000%	3	234	-56.818%
2026-04-21	0.9400	1.0200	0.9400	1.0000	+4.167%	23	214	-62.000%
2026-04-20	0.9600	0.9600	0.9600	0.9600	-4.000%	1	214	-60.417%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-9.910%	1	213	-62.000%
2026-04-13	1.1900	1.1900	1.1100	1.1100	-9.756%	2	212	-65.766%
2026-04-08	1.2300	1.2300	1.2300	1.2300	-22.152%	1	210	-69.106%
2026-04-07	1.5800	1.5800	1.5800	1.5800	+7.483%	1	209	-75.949%
2026-04-02	1.4700	1.4700	1.4700	1.4700	-4.545%	1	207	-74.150%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-25.962%	2	207	-75.325%
2026-03-27	2.0100	2.0800	1.9700	2.0800	+26.061%	137	209	-81.731%
2026-03-23	1.6500	1.6500	1.6500	1.6500	-2.941%	2	189	-76.970%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-9.574%	2	191	-77.647%
2026-03-19	1.8800	1.8800	1.8800	1.8800	+6.215%	5	189	-79.787%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-8.290%	1	184	-78.531%
2026-03-09	1.9600	1.9600	1.9300	1.9300	+9.040%	11	184	-80.311%
2026-03-03	1.7700	1.7700	1.7700	1.7700	+18.000%	1	184	-78.531%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+2.740%	1	184	-74.667%
2026-02-27	1.4600	1.4600	1.4600	1.4600	+7.353%	42	185	-73.973%
2026-02-25	1.3500	1.3600	1.3500	1.3600	-4.225%	2	148	-72.059%
2026-02-23	1.4200	1.4200	1.4200	1.4200	-7.792%	1	148	-73.239%
2026-02-17	1.5400	1.5400	1.5400	1.5400	+1.316%	1	147	-75.325%
2026-02-13	1.5200	1.5200	1.5200	1.5200	+12.593%	1	147	-75.000%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-12.338%	1	147	-71.852%
2026-02-05	1.5400	1.5400	1.5400	1.5400	+17.557%	1	148	-75.325%
2026-01-23	1.3200	1.3200	1.3100	1.3100	-0.758%	11	147	-70.992%
2026-01-13	1.3200	1.3200	1.3200	1.3200	+2.326%	2	146	-71.212%
2026-01-07	1.2900	1.2900	1.2900	1.2900	-7.857%	1	148	-70.543%
2025-12-31	1.3900	1.4000	1.3900	1.4000	+2.190%	4	148	-72.857%
2025-12-29	1.3900	1.3900	1.3700	1.3700	-2.143%	18	148	-72.263%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-19.075%	1	166	-72.857%
2025-12-04	1.7400	1.7400	1.7300	1.7300	-0.575%	10	165	-78.035%
2025-10-29	1.7400	1.7400	1.7400	1.7400	+1.754%	3	157	-78.161%
2025-10-27	1.7100	1.7100	1.7100	1.7100	-14.925%	1	157	-77.778%
2025-10-03	1.9400	2.0100	1.9400	2.0100	-1.471%	5	157	-81.095%
2025-09-25	2.0100	2.0400	2.0100	2.0400	-3.318%	15	154	-81.373%
2025-08-29	2.1100	2.1100	2.1100	2.1100	-8.261%	1	139	-81.991%
2025-08-08	2.3000	2.3000	2.3000	2.3000	+3.139%	42	139	-83.478%
2025-07-24	2.2400	2.2500	2.2300	2.2300	-10.800%	6	97	-82.960%
2025-07-18	2.4900	2.5000	2.4900	2.5000	-2.724%	51	95	-84.800%
2025-07-16	2.5700	2.5700	2.5700	2.5700	+3.629%	15	44	-85.214%
2025-07-07	2.4800	2.4800	2.4800	2.4800	-2.745%	2	29	-84.677%
2025-06-30	2.5400	2.5500	2.5400	2.5500	-7.609%	2	28	-85.098%
2025-06-16	2.8800	2.8800	2.7600	2.7600	0.000%	2	28	-86.232%
2025-05-16	2.7600	2.7600	2.7600	2.7600	-24.176%	2	27	-86.232%
2025-05-05	3.6400	3.6400	3.6400	3.6400	-31.450%	1	28	-89.560%
2025-04-22	5.3100	5.3100	5.3100	5.3100	-21.912%	1	27	-92.844%
2025-04-09	6.8000	6.8000	6.8000	6.8000	+22.966%	1	26	-94.412%
2025-04-07	7.1000	7.1000	5.5300	5.5300	-4.159%	3	27	-93.128%
2025-04-04	5.2800	5.7700	4.9900	5.7700	+116.917%	8	25	-93.414%
2025-03-24	2.6600	2.6600	2.6600	2.6600	-1.845%	1	26	-85.714%
2025-01-03	2.7100	2.7100	2.7100	2.7100	-4.912%	2	25	-85.978%
2024-12-30	2.8500	2.8500	2.8500	2.8500	+23.377%	1	25	-86.667%
2024-12-02	2.3200	2.3200	2.3100	2.3100	-8.696%	6	25	-83.550%
2024-11-25	2.5300	2.5300	2.5300	2.5300	+2.429%	2	25	-84.980%
2024-11-11	2.4700	2.4700	2.4700	2.4700	-3.137%	4	25	-84.615%
2024-11-07	2.5100	2.5600	2.5100	2.5500	-16.118%	5	29	-85.098%
2024-11-05	3.0400	3.0400	3.0400	3.0400	-12.139%	2	32	-87.500%
2024-10-14	3.4600	3.4600	3.4600	3.4600	-2.809%	2	30	-89.017%
2024-10-09	3.5800	3.6400	3.5600	3.5600	-7.772%	16	31	-89.326%
2024-10-08	3.8600	3.8600	3.8600	3.8600	-2.771%	15	33	-90.155%
2024-10-01	3.7800	3.9700	3.7800	3.9700	-4.337%	4	18	-90.428%
2024-09-17	4.1500	4.1500	4.1500	4.1500	+3.750%	1	18	-90.843%
2024-09-16	4.0000	4.0000	4.0000	4.0000	+0.503%	5	18	-90.500%
2024-09-09	3.9800	3.9800	3.9800	3.9800	-0.251%	1	15	-90.452%
2024-08-12	3.9900	3.9900	3.9900	3.9900	-16.875%	1	14	-90.476%
2024-08-07	4.8000	4.8000	4.8000	4.8000	-20.000%	1	13	-92.083%
2024-08-05	7.5000	7.5000	6.0000	6.0000	+99.336%	2	13	-93.667%
2024-07-10	3.0000	3.0100	3.0000	3.0100	-1.311%	2	11	-87.375%
2024-07-09	3.0000	3.0500	3.0000	3.0500	-6.154%	2	9	-87.541%
2024-06-27	3.2500	3.2500	3.2500	3.2500	-22.619%	4	7	-88.308%
2024-05-02	4.2000	4.2000	4.2000	4.2000	-21.642%	1	3	-90.952%
2024-02-20	5.3600	5.3600	5.3600	5.3600	-6.783%	1	2	-92.910%
2024-02-06	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	-93.391%

.dark-mode .q0tT7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0tT7W{ 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