Dark

SPY20261218P290
SPY Dec 18 2026 290.00 Put (SPY261218P00290000)
option OPRA

EOD

Sep 10, 2026

0.1300+18.182%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1300	0.1300	0.1300	+18.182%	10	15,168	0.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	0.000%	5	15,159	+18.182%
2026-09-08	0.1000	0.1200	0.1000	0.1100	-8.333%	36	15,154	+18.182%
2026-09-04	0.1200	0.1200	0.1000	0.1200	0.000%	120	14,999	+8.333%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-7.692%	100	14,999	+8.333%
2026-09-02	0.1300	0.1300	0.1300	0.1300	-7.143%	10	14,999	0.000%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+7.692%	5	14,989	-7.143%
2026-08-31	0.1500	0.1500	0.1300	0.1300	-13.333%	10	14,984	0.000%
2026-08-28	0.1300	0.1500	0.1300	0.1500	0.000%	12	14,979	-13.333%
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	5	14,969	-13.333%
2026-08-26	0.1600	0.1600	0.1500	0.1500	-6.250%	32	14,964	-13.333%
2026-08-25	0.1600	0.1600	0.1600	0.1600	-5.882%	5	14,946	-18.750%
2026-08-24	0.1700	0.1700	0.1700	0.1700	-5.556%	6	14,941	-23.529%
2026-08-21	0.1800	0.1800	0.1800	0.1800	0.000%	10	14,935	-27.778%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-10.000%	1	14,925	-27.778%
2026-08-14	0.2000	0.2000	0.2000	0.2000	0.000%	5	14,924	-35.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-9.091%	500	14,929	-35.000%
2026-08-11	0.2200	0.2200	0.2200	0.2200	-4.348%	2	14,449	-40.909%
2026-08-07	0.2300	0.2300	0.2300	0.2300	-4.167%	1	14,449	-43.478%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-11.111%	1	14,448	-45.833%
2026-08-04	0.2600	0.2700	0.2600	0.2700	-6.897%	501	14,448	-51.852%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-12.121%	10	14,747	-55.172%
2026-07-30	0.3500	0.3500	0.3300	0.3300	-19.512%	11	14,747	-60.606%
2026-07-29	0.4100	0.4100	0.3900	0.4100	+13.889%	7	14,758	-68.293%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-28.000%	1	14,757	-63.889%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+4.167%	100	14,656	-74.000%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-18.644%	1	14,656	-72.917%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-16.901%	3	14,656	-77.966%
2026-06-11	0.7100	0.7100	0.7100	0.7100	0.000%	2	14,656	-81.690%
2026-06-10	0.7100	0.7100	0.7100	0.7100	+18.333%	1	14,654	-81.690%
2026-06-09	0.6200	0.7000	0.6000	0.6000	+3.448%	4	14,653	-78.333%
2026-06-08	0.5800	0.5800	0.5800	0.5800	-10.769%	45	14,650	-77.586%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-1.515%	5	14,695	-80.000%
2026-05-26	0.6600	0.6600	0.6600	0.6600	-10.811%	7	14,695	-80.303%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-7.500%	1	14,695	-82.432%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-3.614%	1	14,695	-83.750%
2026-05-15	0.8000	0.8300	0.8000	0.8300	+2.469%	4	14,695	-84.337%
2026-05-13	0.8100	0.8100	0.8100	0.8100	0.000%	490	14,695	-83.951%
2026-05-08	0.8100	0.8100	0.8100	0.8100	+2.532%	1	14,205	-83.951%
2026-05-07	0.7900	0.7900	0.7900	0.7900	-12.222%	10	14,206	-83.544%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+2.273%	1	14,216	-85.556%
2026-05-01	0.8800	0.8800	0.8800	0.8800	-12.871%	1	14,217	-85.227%
2026-04-24	1.0100	1.0100	1.0100	1.0100	-9.821%	1,000	14,217	-87.129%
2026-04-23	1.0200	1.1200	1.0200	1.1200	+6.667%	2,180	13,217	-88.393%
2026-04-21	1.0300	1.0500	1.0300	1.0500	+1.942%	2,006	9,439	-87.619%
2026-04-20	1.0200	1.0300	1.0200	1.0300	+3.000%	5,000	9,439	-87.379%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-5.660%	33	5,120	-87.000%
2026-04-16	1.0800	1.1000	1.0600	1.0600	-0.935%	3,470	5,150	-87.736%
2026-04-15	1.0500	1.0700	1.0500	1.0700	-16.406%	16	1,910	-87.850%
2026-04-09	1.2800	1.2800	1.2800	1.2800	-22.892%	10	1,920	-89.844%
2026-04-07	1.6700	1.6700	1.6600	1.6600	-19.024%	2	1,920	-92.169%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-0.966%	10	1,919	-93.659%
2026-03-27	2.0800	2.0800	2.0700	2.0700	+13.115%	7	1,919	-93.720%
2026-03-26	1.8300	1.8300	1.8300	1.8300	-0.543%	10	1,914	-92.896%
2026-03-24	1.8400	1.8400	1.8400	1.8400	+11.515%	1	1,914	-92.935%
2026-03-23	1.7000	1.7100	1.6500	1.6500	-17.910%	309	1,914	-92.121%
2026-03-20	1.8700	2.0100	1.8700	2.0100	+11.050%	11	2,037	-93.532%
2026-03-19	1.9400	1.9400	1.8100	1.8100	+3.429%	25	2,036	-92.818%
2026-03-10	1.6700	1.7500	1.6700	1.7500	-18.605%	12	2,053	-92.571%
2026-03-09	2.1500	2.1500	2.1500	2.1500	+31.902%	10	2,044	-93.953%
2026-03-05	1.5300	1.6500	1.5300	1.6300	+10.884%	7	2,049	-92.025%
2026-03-04	1.4700	1.4700	1.4700	1.4700	-3.289%	1	2,044	-91.156%
2026-02-27	1.5500	1.5600	1.5200	1.5200	+7.042%	401	2,044	-91.447%
2026-02-26	1.4200	1.4200	1.4200	1.4200	0.000%	1	1,650	-90.845%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-1.389%	267	1,382	-90.845%
2026-02-18	1.4400	1.4400	1.4400	1.4400	-5.882%	500	1,382	-90.972%
2026-02-13	1.5300	1.5300	1.5300	1.5300	+9.286%	10	872	-91.503%
2026-02-11	1.4000	1.4000	1.4000	1.4000	-6.040%	3	872	-90.714%
2026-02-06	1.4900	1.4900	1.4900	1.4900	-1.974%	18	872	-91.275%
2026-02-05	1.5200	1.5200	1.5200	1.5200	-0.654%	3	890	-91.447%
2026-01-29	1.5300	1.5300	1.5300	1.5300	+13.333%	1	890	-91.503%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+4.651%	2	889	-90.370%
2026-01-09	1.3300	1.3300	1.2900	1.2900	-3.731%	60	889	-89.922%
2026-01-07	1.3400	1.3400	1.3400	1.3400	-0.741%	12	945	-90.299%
2026-01-06	1.3700	1.3700	1.3500	1.3500	-2.174%	39	957	-90.370%
2026-01-05	1.3900	1.3900	1.3800	1.3800	-2.128%	50	1,043	-90.580%
2026-01-02	1.4100	1.4100	1.4100	1.4100	-0.704%	3	1,043	-90.780%
2025-12-31	1.4400	1.4400	1.4200	1.4200	+0.709%	3	1,045	-90.845%
2025-12-30	1.4200	1.4200	1.4100	1.4100	-1.399%	16	1,045	-90.780%
2025-12-29	1.4500	1.4500	1.4300	1.4300	-18.286%	26	1,061	-90.909%
2025-12-17	1.7500	1.7500	1.7500	1.7500	+7.362%	2	1,087	-92.571%
2025-12-12	1.6300	1.6300	1.6300	1.6300	-13.757%	2	1,087	-92.025%
2025-12-01	1.8900	1.8900	1.8900	1.8900	-5.500%	2	1,087	-93.122%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-20.319%	207	1,087	-93.500%
2025-11-21	2.5400	2.6300	2.5100	2.5100	-1.953%	9	916	-94.821%
2025-11-20	2.5600	2.5600	2.5600	2.5600	+14.798%	1	916	-94.922%
2025-11-18	2.2300	2.2300	2.2300	2.2300	+16.146%	1	917	-94.170%
2025-11-12	1.9200	1.9200	1.9200	1.9200	-11.111%	9	916	-93.229%
2025-11-07	2.1600	2.1600	2.1600	2.1600	+6.931%	1	907	-93.981%
2025-11-04	1.9600	2.0200	1.9500	2.0200	+9.189%	12	908	-93.564%
2025-10-24	1.8500	1.8500	1.8500	1.8500	-10.628%	3	908	-92.973%
2025-10-15	2.0700	2.0700	2.0700	2.0700	-8.000%	3	905	-93.720%
2025-10-14	2.2500	2.2500	2.2500	2.2500	+7.143%	1	902	-94.222%
2025-10-13	2.1000	2.1000	2.1000	2.1000	-8.297%	5	902	-93.810%
2025-10-10	2.0800	2.2900	2.0800	2.2900	+13.366%	37	897	-94.323%
2025-10-09	2.0000	2.0200	2.0000	2.0200	-2.415%	72	861	-93.564%
2025-10-07	2.0400	2.0700	2.0400	2.0700	+1.970%	13	777	-93.720%
2025-10-06	2.0300	2.0300	2.0300	2.0300	-2.871%	1	777	-93.596%
2025-10-03	2.0400	2.1000	2.0400	2.0900	+3.980%	73	776	-93.780%
2025-10-02	2.0200	2.0200	2.0100	2.0100	-5.634%	15	703	-93.532%
2025-09-25	2.0800	2.1300	2.0800	2.1300	-0.930%	36	688	-93.897%
2025-09-24	2.1300	2.1500	2.1300	2.1500	+6.436%	25	652	-93.953%
2025-09-23	2.0200	2.0200	2.0200	2.0200	+1.000%	2	627	-93.564%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-9.091%	1	625	-93.500%
2025-09-05	2.2000	2.2000	2.2000	2.2000	-7.950%	2	624	-94.091%
2025-09-02	2.3700	2.3900	2.3700	2.3900	+6.222%	13	622	-94.561%
2025-08-29	2.1900	2.2500	2.1900	2.2500	-7.407%	33	579	-94.222%
2025-08-20	2.3300	2.4300	2.3300	2.4300	+4.292%	54	579	-94.650%
2025-08-19	2.3300	2.3300	2.3300	2.3300	-7.171%	3	525	-94.421%
2025-08-07	2.5000	2.5100	2.5000	2.5100	0.000%	27	528	-94.821%
2025-08-05	2.4600	2.5100	2.4600	2.5100	-6.691%	18	510	-94.821%
2025-08-01	2.5400	2.7000	2.5400	2.6900	+15.451%	77	497	-95.167%
2025-07-24	2.3500	2.3500	2.3200	2.3300	-9.690%	4	425	-94.421%
2025-07-22	2.5800	2.5800	2.5800	2.5800	+0.389%	5	421	-94.961%
2025-07-18	2.5600	2.5800	2.5600	2.5700	-1.533%	7	416	-94.942%
2025-07-16	2.5900	2.8000	2.5900	2.6100	+2.353%	26	409	-95.019%
2025-07-15	2.5300	2.5500	2.5300	2.5500	+0.791%	18	393	-94.902%
2025-07-14	2.5300	2.5300	2.5300	2.5300	+1.200%	2	375	-94.862%
2025-07-11	2.5000	2.5000	2.5000	2.5000	-4.580%	1	373	-94.800%
2025-07-07	2.5900	2.6200	2.5900	2.6200	+3.968%	83	372	-95.038%
2025-07-03	2.5100	2.5200	2.5100	2.5200	-4.906%	2	287	-94.841%
2025-07-01	2.6500	2.6500	2.6500	2.6500	-12.541%	6	292	-95.094%
2025-06-13	2.9900	3.0300	2.9900	3.0300	-5.313%	12	292	-95.710%
2025-05-30	3.2000	3.2000	3.2000	3.2000	+8.475%	2	287	-95.938%
2025-05-19	2.9500	2.9500	2.9500	2.9500	+1.724%	200	287	-95.593%
2025-05-16	2.9000	2.9000	2.9000	2.9000	-9.375%	400	294	-95.517%
2025-05-12	3.2000	3.2000	3.2000	3.2000	-20.200%	7	114	-95.938%
2025-05-07	4.0100	4.0100	4.0100	4.0100	-0.249%	1	117	-96.758%
2025-05-06	4.0200	4.0200	4.0200	4.0200	+6.349%	6	117	-96.766%
2025-05-02	3.7800	3.7800	3.7800	3.7800	-13.103%	2	118	-96.561%
2025-04-30	4.3300	4.3500	4.3300	4.3500	-17.300%	2	117	-97.011%
2025-04-22	5.2600	5.2600	5.2600	5.2600	-0.942%	1	118	-97.529%
2025-04-16	5.3100	5.3100	5.3100	5.3100	-3.804%	2	118	-97.552%
2025-04-10	5.5200	5.5200	5.5200	5.5200	+0.364%	1	116	-97.645%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+10.000%	9	115	-97.636%
2025-04-04	5.0000	5.0000	5.0000	5.0000	+24.378%	2	124	-97.400%
2025-04-03	4.0200	4.0200	4.0200	4.0200	+28.435%	1	124	-96.766%
2025-03-21	3.1300	3.1300	3.1300	3.1300	-7.122%	64	124	-95.847%
2025-03-07	3.3700	3.3700	3.3700	3.3700	+22.545%	4	142	-96.142%
2025-02-26	2.7500	2.7500	2.7500	2.7500	-3.169%	2	142	-95.273%
2025-02-25	2.8900	2.8900	2.8400	2.8400	-3.729%	2	142	-95.423%
2025-01-08	2.9500	2.9500	2.9500	2.9500	+5.357%	6	142	-95.593%
2025-01-03	2.8000	2.8000	2.8000	2.8000	-6.355%	10	142	-95.357%
2024-12-30	2.9900	2.9900	2.9900	2.9900	+2.048%	2	137	-95.652%
2024-12-27	2.9300	2.9300	2.9300	2.9300	+9.328%	10	136	-95.563%
2024-12-26	2.6800	2.6800	2.6800	2.6800	-23.647%	5	136	-95.149%
2024-12-20	3.5100	3.5100	3.5100	3.5100	+8.669%	2	141	-96.296%
2024-12-19	3.2300	3.2300	3.2300	3.2300	+31.301%	2	141	-95.975%
2024-11-27	2.4600	2.4600	2.4600	2.4600	-21.656%	2	141	-94.715%
2024-10-28	3.1400	3.1400	3.1400	3.1400	-3.086%	1	141	-95.860%
2024-10-24	3.2400	3.2400	3.2400	3.2400	-2.994%	11	140	-95.988%
2024-10-23	3.3400	3.3400	3.3400	3.3400	-8.242%	1	140	-96.108%
2024-10-15	3.6400	3.6400	3.6400	3.6400	-5.943%	2	140	-96.429%
2024-10-11	3.7000	3.8700	3.6600	3.8700	-5.839%	26	140	-96.641%
2024-08-23	4.1100	4.1100	4.1100	4.1100	+1.985%	10	140	-96.837%
2024-08-12	4.0300	4.0300	4.0300	4.0300	+13.521%	1	140	-96.774%
2024-06-27	3.5500	3.5500	3.5500	3.5500	-12.346%	3	139	-96.338%
2024-05-17	4.0500	4.0500	4.0500	4.0500	+1.504%	2	142	-96.790%
2024-05-15	4.0300	4.0300	3.9900	3.9900	-1.481%	6	142	-96.742%
2024-05-07	4.3300	4.3300	4.0500	4.0500	-22.115%	4	141	-96.790%
2024-05-03	5.2000	5.2000	5.2000	5.2000	+16.854%	2	138	-97.500%
2024-04-26	4.4500	4.4500	4.4500	4.4500	-6.316%	20	138	-97.079%
2024-04-23	4.8000	4.8000	4.7500	4.7500	-20.833%	21	128	-97.263%
2024-04-17	6.0000	6.0000	6.0000	6.0000	+13.422%	1	107	-97.833%
2024-04-05	5.2900	5.2900	5.2900	5.2900	-1.855%	6	106	-97.543%
2024-04-03	5.2000	5.3900	5.2000	5.3900	+7.800%	2	103	-97.588%
2024-04-01	5.0000	5.0000	5.0000	5.0000	-0.990%	9	103	-97.400%
2024-03-28	5.0500	5.0500	5.0500	5.0500	+12.975%	4	90	-97.426%
2024-03-22	4.4700	4.4700	4.4700	4.4700	-7.261%	2	90	-97.092%
2024-03-18	4.8200	4.8200	4.8200	4.8200	-9.228%	1	89	-97.303%
2024-02-21	5.3100	5.3100	5.3100	5.3100	-3.455%	1	88	-97.552%
2024-02-09	5.5000	5.6900	5.5000	5.5000	-8.333%	12	87	-97.636%
2024-02-02	6.0000	6.0000	6.0000	6.0000	-3.226%	14	75	-97.833%
2024-01-30	6.2000	6.2000	6.2000	6.2000	+7.826%	3	61	-97.903%
2024-01-26	6.0000	6.0000	5.2900	5.7500	-11.538%	14	58	-97.739%
2024-01-22	6.5000	6.5000	6.5000	6.5000	-1.664%	10	45	-98.000%
2024-01-19	6.5800	6.8400	6.5000	6.6100	-8.322%	24	35	-98.033%
2024-01-18	7.2100	7.2100	7.2100	7.2100	+0.839%	2	13	-98.197%
2024-01-08	7.1500	7.1500	7.1500	7.1500	-4.667%	1	11	-98.182%
2024-01-04	7.5000	7.5000	7.5000	7.5000	0.000%	10	10	-98.267%

.dark-mode .WfYsKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfYsKd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P290SPY Dec 18 2026 290.00 Put (SPY261218P00290000)option OPRA

SPY20261218P290
SPY Dec 18 2026 290.00 Put (SPY261218P00290000)
option OPRA