Dark

SPY20261218P295
SPY Dec 18 2026 295.00 Put (SPY261218P00295000)
option OPRA

EOD

Sep 10, 2026

0.13000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1300	0.1300	0.1300	0.000%	45	2,503	0.000%
2026-09-09	0.1300	0.1300	0.1300	0.1300	+18.182%	5	2,503	0.000%
2026-09-08	0.1100	0.1200	0.1100	0.1100	0.000%	22	2,498	+18.182%
2026-09-04	0.1200	0.1200	0.1100	0.1100	-26.667%	55	2,499	+18.182%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-6.250%	5	2,499	-13.333%
2026-09-01	0.1600	0.1600	0.1500	0.1600	+14.286%	60	2,494	-18.750%
2026-08-31	0.1600	0.1600	0.1400	0.1400	-6.667%	6	2,465	-7.143%
2026-08-28	0.1400	0.1500	0.1400	0.1500	+7.143%	7	2,466	-13.333%
2026-08-27	0.1600	0.1600	0.1400	0.1400	-17.647%	6	2,461	-7.143%
2026-08-26	0.1700	0.1700	0.1700	0.1700	0.000%	2	2,461	-23.529%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-19.048%	5	2,462	-23.529%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+16.667%	1	2,462	-38.095%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,462	-27.778%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	259	2,462	-35.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-4.762%	2	2,353	-35.000%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-4.545%	2	2,352	-38.095%
2026-08-11	0.2200	0.2300	0.2200	0.2200	-8.333%	7	2,352	-40.909%
2026-08-07	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,358	-45.833%
2026-08-06	0.2600	0.2600	0.2500	0.2500	-7.407%	2	2,358	-48.000%
2026-08-05	0.2600	0.2700	0.2600	0.2700	0.000%	2	2,358	-51.852%
2026-08-04	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,358	-51.852%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-16.667%	4	2,358	-56.667%
2026-07-30	0.3600	0.3600	0.3600	0.3600	-2.703%	10	2,354	-63.889%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-2.632%	1	2,354	-64.865%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-9.524%	1	2,354	-65.789%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+20.000%	1	2,354	-69.048%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,353	-62.857%
2026-07-14	0.3700	0.3700	0.3700	0.3700	+2.778%	2	2,353	-64.865%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-12.195%	1	2,353	-63.889%
2026-07-06	0.4100	0.4100	0.4000	0.4100	-12.766%	202	2,353	-68.293%
2026-07-02	0.4700	0.4700	0.4700	0.4700	+4.444%	100	2,052	-72.340%
2026-07-01	0.4500	0.4500	0.4400	0.4500	-2.174%	551	2,052	-71.111%
2026-06-30	0.4500	0.4600	0.4500	0.4600	-6.122%	452	1,502	-71.739%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-9.259%	400	1,051	-73.469%
2026-06-26	0.5800	0.5800	0.5400	0.5400	-1.818%	81	651	-75.926%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+1.852%	60	574	-76.364%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-10.000%	100	556	-75.926%
2026-06-23	0.5800	0.6000	0.5800	0.6000	+11.111%	120	456	-78.333%
2026-06-22	0.5400	0.5400	0.5400	0.5400	+8.000%	150	400	-75.926%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-1.961%	30	273	-74.000%
2026-06-15	0.5400	0.5400	0.5100	0.5100	-31.081%	62	271	-74.510%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+2.778%	1	271	-82.432%
2026-06-10	0.7000	0.7400	0.7000	0.7200	+18.033%	31	270	-81.944%
2026-06-08	0.6100	0.6100	0.6100	0.6100	-7.576%	1	240	-78.689%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-7.042%	1	239	-80.303%
2026-05-22	0.7100	0.7100	0.7100	0.7100	-10.127%	1	239	-81.690%
2026-05-21	0.7900	0.7900	0.7900	0.7900	0.000%	1	238	-83.544%
2026-05-20	0.7900	0.7900	0.7900	0.7900	-3.659%	1	238	-83.544%
2026-05-18	0.8200	0.8200	0.8200	0.8200	-2.381%	2	237	-84.146%
2026-05-15	0.8400	0.8400	0.8400	0.8400	+6.329%	1	237	-84.524%
2026-05-14	0.8200	0.8200	0.7900	0.7900	-3.659%	2	235	-83.544%
2026-05-13	0.8400	0.8400	0.8200	0.8200	-4.651%	2	235	-84.146%
2026-05-12	0.8600	0.8600	0.8600	0.8600	+3.614%	3	235	-84.884%
2026-05-11	0.8300	0.8300	0.8300	0.8300	-1.190%	1	235	-84.337%
2026-05-08	0.8400	0.8400	0.8400	0.8400	-7.692%	1	232	-84.524%
2026-05-05	0.9200	0.9200	0.9100	0.9100	0.000%	20	231	-85.714%
2026-05-01	0.9100	0.9100	0.9100	0.9100	-5.208%	1	248	-85.714%
2026-04-28	1.0400	1.0400	0.9600	0.9600	-5.882%	5	248	-86.458%
2026-04-24	1.0200	1.0200	1.0200	1.0200	-0.971%	2	246	-87.255%
2026-04-22	1.0300	1.0300	1.0300	1.0300	-4.630%	2	244	-87.379%
2026-04-21	1.0500	1.0800	1.0500	1.0800	+0.935%	8	239	-87.963%
2026-04-20	1.0700	1.0700	1.0700	1.0700	+3.883%	1	239	-87.850%
2026-04-17	1.0500	1.0500	1.0300	1.0300	-9.649%	2	240	-87.379%
2026-04-16	1.1400	1.1400	1.1400	1.1400	0.000%	1	240	-88.596%
2026-04-15	1.1400	1.1400	1.1400	1.1400	-12.308%	4	240	-88.596%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-24.855%	1	237	-90.000%
2026-04-07	1.6600	1.7300	1.6600	1.7300	+7.453%	2	236	-92.486%
2026-04-06	1.6100	1.6100	1.6100	1.6100	-11.538%	1	236	-91.925%
2026-04-02	1.8400	1.8400	1.8200	1.8200	+5.814%	2	233	-92.857%
2026-04-01	1.7100	1.7200	1.7100	1.7200	-13.568%	2	233	-92.442%
2026-03-31	1.9900	1.9900	1.9900	1.9900	-11.556%	1	231	-93.467%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+10.837%	1	230	-94.222%
2026-03-26	1.9500	2.0300	1.9500	2.0300	+10.929%	12	229	-93.596%
2026-03-25	1.8000	1.8300	1.8000	1.8300	-3.175%	3	217	-92.896%
2026-03-24	1.9200	1.9400	1.8900	1.8900	+1.613%	3	214	-93.122%
2026-03-20	1.8800	1.8800	1.8600	1.8600	-6.533%	4	211	-93.011%
2026-03-19	1.9900	1.9900	1.9900	1.9900	+7.568%	1	211	-93.467%
2026-03-18	1.7600	1.8500	1.7600	1.8500	+15.625%	5	210	-92.973%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-13.514%	1	206	-91.875%
2026-03-13	1.8400	1.8500	1.8300	1.8500	-1.070%	3	205	-92.973%
2026-03-12	1.8800	1.8800	1.8700	1.8700	-3.608%	2	202	-93.048%
2026-03-11	1.9300	1.9400	1.9300	1.9400	+12.139%	3	201	-93.299%
2026-03-10	1.8200	1.8300	1.7300	1.7300	-19.907%	7	198	-92.486%
2026-03-09	2.1100	2.2000	2.1100	2.1600	+11.340%	5	201	-93.981%
2026-03-06	1.9600	1.9600	1.9300	1.9400	+20.497%	3	196	-93.299%
2026-03-05	1.6400	1.6400	1.6100	1.6100	-17.857%	2	193	-91.925%
2026-03-03	1.8700	1.9600	1.8100	1.9600	+18.788%	6	192	-93.367%
2026-03-02	1.6500	1.6500	1.6500	1.6500	+5.096%	1	190	-92.121%
2026-02-24	1.5700	1.5700	1.5700	1.5700	-1.875%	1	189	-91.720%
2026-02-20	1.6000	1.6000	1.6000	1.6000	+6.667%	1	188	-91.875%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-11.765%	1	187	-91.333%
2026-02-17	1.6700	1.7000	1.6700	1.7000	+2.410%	11	186	-92.353%
2026-02-13	1.6600	1.6600	1.6600	1.6600	+0.606%	1	184	-92.169%
2026-02-12	1.6000	1.6500	1.6000	1.6500	+15.385%	2	184	-92.121%
2026-02-11	1.4300	1.4300	1.4300	1.4300	-1.379%	1	183	-90.909%
2026-02-10	1.4500	1.4500	1.4500	1.4500	+1.399%	1	182	-91.034%
2026-02-09	1.4300	1.4300	1.4300	1.4300	-1.379%	1	181	-90.909%
2026-02-02	1.4500	1.4500	1.4500	1.4500	-9.375%	1	180	-91.034%
2026-01-29	1.5900	1.6000	1.5900	1.6000	+6.667%	2	179	-91.875%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+6.383%	2	177	-91.333%
2026-01-26	1.4100	1.4100	1.4100	1.4100	-2.759%	1	175	-90.780%
2026-01-23	1.4500	1.4500	1.4500	1.4500	0.000%	1	174	-91.034%
2026-01-22	1.4500	1.4500	1.4500	1.4500	-11.585%	1	174	-91.034%
2026-01-21	1.6400	1.6400	1.6400	1.6400	+1.863%	2	173	-92.073%
2026-01-20	1.6100	1.6100	1.6100	1.6100	+5.921%	1	173	-91.925%
2026-01-14	1.5200	1.5200	1.5200	1.5200	+10.949%	1	172	-91.447%
2026-01-09	1.3700	1.3700	1.3700	1.3700	-5.517%	3	171	-90.511%
2026-01-08	1.4500	1.4500	1.4500	1.4500	0.000%	1	171	-91.034%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-2.685%	21	192	-91.034%
2026-01-02	1.5100	1.5100	1.4900	1.4900	-1.325%	3	192	-91.275%
2025-12-31	1.5100	1.5100	1.5100	1.5100	-2.581%	2	190	-91.391%
2025-12-22	1.5500	1.5500	1.5500	1.5500	-10.920%	1	190	-91.613%
2025-12-18	1.7400	1.7400	1.7400	1.7400	+1.163%	1	190	-92.529%
2025-12-12	1.7200	1.7200	1.7200	1.7200	-6.011%	1	190	-92.442%
2025-12-05	1.8500	1.8500	1.8300	1.8300	-3.175%	2	190	-92.896%
2025-12-04	1.8900	1.8900	1.8900	1.8900	-0.526%	3	190	-93.122%
2025-12-03	1.9000	1.9000	1.9000	1.9000	-3.061%	1	193	-93.158%
2025-12-01	1.9600	1.9600	1.9600	1.9600	0.000%	1	193	-93.367%
2025-11-26	1.9600	1.9600	1.9600	1.9600	-13.274%	3	190	-93.367%
2025-11-24	2.2600	2.2600	2.2600	2.2600	-18.116%	1	190	-94.248%
2025-11-21	2.7300	2.7600	2.7300	2.7600	+1.471%	2	189	-95.290%
2025-11-20	2.7200	2.7200	2.7200	2.7200	+17.749%	1	191	-95.221%
2025-11-17	2.3100	2.3100	2.3100	2.3100	+14.925%	3	192	-94.372%
2025-11-12	2.0100	2.0100	2.0100	2.0100	-7.373%	1	189	-93.532%
2025-10-13	2.1700	2.1700	2.1700	2.1700	-6.061%	1	189	-94.009%
2025-10-10	2.3100	2.3100	2.3100	2.3100	+7.944%	1	188	-94.372%
2025-10-07	2.1400	2.1400	2.1400	2.1400	-1.835%	4	183	-93.925%
2025-10-03	2.1800	2.1800	2.1800	2.1800	-1.357%	6	183	-94.037%
2025-09-24	2.2100	2.2100	2.2100	2.2100	-0.450%	10	177	-94.118%
2025-09-09	2.2200	2.2200	2.2200	2.2200	-2.203%	2	167	-94.144%
2025-08-27	2.2700	2.2700	2.2700	2.2700	+0.442%	1	167	-94.273%
2025-08-22	2.2600	2.2600	2.2600	2.2600	-5.439%	5	167	-94.248%
2025-08-18	2.3900	2.3900	2.3900	2.3900	0.000%	1	162	-94.561%
2025-08-12	2.3900	2.3900	2.3900	2.3900	-6.275%	66	161	-94.561%
2025-08-05	2.5500	2.5500	2.5500	2.5500	-8.273%	2	95	-94.902%
2025-08-01	2.7800	2.7800	2.7800	2.7800	+13.934%	39	95	-95.324%
2025-07-24	2.4300	2.4400	2.4300	2.4400	-7.925%	2	59	-94.672%
2025-07-14	2.6400	2.6500	2.6400	2.6500	-13.681%	2	59	-95.094%
2025-05-19	3.0700	3.0700	3.0700	3.0700	+3.020%	3	59	-95.765%
2025-05-13	2.9800	2.9800	2.9800	2.9800	-28.365%	1	56	-95.638%
2025-05-06	4.1600	4.1600	4.1600	4.1600	+4.523%	2	56	-96.875%
2025-05-02	3.9800	3.9800	3.9800	3.9800	-7.870%	6	54	-96.734%
2025-04-28	4.3200	4.3200	4.3200	4.3200	-7.692%	1	51	-96.991%
2025-04-23	4.6800	4.6800	4.6800	4.6800	-15.217%	10	51	-97.222%
2025-04-22	5.5200	5.5200	5.5200	5.5200	+9.091%	1	41	-97.645%
2025-04-15	5.0400	5.0600	5.0400	5.0600	-29.132%	15	40	-97.431%
2025-04-07	7.6100	7.6100	7.1400	7.1400	+27.046%	2	27	-98.179%
2025-04-04	5.6200	5.6200	5.6200	5.6200	+29.493%	2	29	-97.687%
2025-04-03	4.1200	4.3400	4.1200	4.3400	+29.167%	4	28	-97.005%
2025-04-02	3.4600	3.4600	3.3600	3.3600	-3.725%	3	29	-96.131%
2025-03-31	3.4900	3.4900	3.4900	3.4900	+2.047%	2	29	-96.275%
2025-03-06	3.4200	3.4200	3.4200	3.4200	+18.339%	2	34	-96.199%
2025-02-24	2.8900	2.8900	2.8900	2.8900	+12.891%	1	34	-95.502%
2025-02-14	2.5600	2.5600	2.5600	2.5600	-2.290%	2	35	-94.922%
2025-02-13	2.6200	2.6200	2.6200	2.6200	-7.092%	1	35	-95.038%
2025-02-05	2.8200	2.8200	2.8200	2.8200	-6.312%	1	35	-95.390%
2024-12-31	3.0100	3.0100	3.0100	3.0100	+11.896%	1	33	-95.681%
2024-12-02	2.6900	2.6900	2.6900	2.6900	0.000%	1	33	-95.167%
2024-11-27	2.6900	2.6900	2.6900	2.6900	-11.803%	1	32	-95.167%
2024-11-19	3.0500	3.0500	3.0500	3.0500	-33.696%	3	32	-95.738%
2024-10-02	4.6000	4.6000	4.6000	4.6000	+9.785%	81	29	-97.174%
2024-09-23	4.1900	4.1900	4.1900	4.1900	-1.412%	1	110	-96.897%
2024-09-20	4.0300	4.3300	4.0300	4.2500	-8.009%	160	109	-96.941%
2024-09-18	4.6200	4.6200	4.6200	4.6200	+8.962%	1	34	-97.186%
2024-09-16	4.2400	4.2400	4.2400	4.2400	-27.397%	1	35	-96.934%
2024-08-05	5.8400	5.8400	5.8400	5.8400	+45.636%	1	34	-97.774%
2024-07-25	4.0100	4.0100	4.0100	4.0100	+6.649%	1	33	-96.758%
2024-06-18	3.7600	3.7600	3.7600	3.7600	-11.529%	1	33	-96.543%
2024-05-03	4.2500	4.2500	4.2500	4.2500	-26.087%	2	33	-96.941%
2024-04-25	5.7500	5.7500	5.7500	5.7500	-4.167%	1	33	-97.739%
2024-04-15	5.9300	6.0000	5.9300	6.0000	+10.906%	2	32	-97.833%
2024-04-09	5.2000	5.4100	5.2000	5.4100	-1.993%	4	31	-97.597%
2024-03-27	5.4400	5.5200	5.4400	5.5200	0.000%	2	29	-97.645%
2024-03-06	5.5200	5.5200	5.5200	5.5200	-5.155%	1	29	-97.645%
2024-03-05	5.6300	5.8400	5.5900	5.8200	-10.736%	19	29	-97.766%
2024-02-02	6.5100	6.5800	6.5100	6.5200	+0.308%	5	14	-98.006%
2024-01-29	6.5000	6.5000	6.5000	6.5000	-8.836%	1	9	-98.000%
2024-01-19	7.0800	7.1300	7.0800	7.1300	0.000%	8	8	-98.177%

.dark-mode .mB5Wv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mB5Wv4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P295SPY Dec 18 2026 295.00 Put (SPY261218P00295000)option OPRA

SPY20261218P295
SPY Dec 18 2026 295.00 Put (SPY261218P00295000)
option OPRA