Dark

SPY20261218P305
SPY Dec 18 2026 305.00 Put (SPY261218P00305000)
option OPRA

EOD

Jul 22, 2026

0.4200+5.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4200	0.4200	0.4200	0.4200	+5.000%	1	376	0.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-9.091%	10	376	+5.000%
2026-07-06	0.4500	0.4500	0.4400	0.4400	-10.204%	10	376	-4.545%
2026-07-02	0.4900	0.4900	0.4900	0.4900	+6.522%	1	375	-14.286%
2026-07-01	0.4600	0.4600	0.4600	0.4600	-13.208%	1	375	-8.696%
2026-06-29	0.5300	0.5300	0.5300	0.5300	-7.018%	1	375	-20.755%
2026-06-17	0.5700	0.5700	0.5700	0.5700	-17.391%	1	370	-26.316%
2026-06-12	0.6900	0.7200	0.6900	0.6900	-5.479%	7	370	-39.130%
2026-06-11	0.7100	0.7300	0.7100	0.7300	+4.286%	4	370	-42.466%
2026-06-10	0.7300	0.7300	0.7000	0.7000	+2.941%	4	369	-40.000%
2026-06-09	0.6200	0.7000	0.6200	0.6800	+6.250%	6	369	-38.235%
2026-06-05	0.6400	0.6400	0.6400	0.6400	-3.030%	10	367	-34.375%
2026-05-29	0.6600	0.6600	0.6600	0.6600	-9.589%	1	368	-36.364%
2026-05-27	0.7300	0.7300	0.7300	0.7300	-1.351%	1	368	-42.466%
2026-05-26	0.7400	0.7400	0.7400	0.7400	-13.953%	30	367	-43.243%
2026-05-20	0.8600	0.8600	0.8600	0.8600	-4.444%	10	367	-51.163%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-5.263%	1	356	-53.333%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+4.396%	150	356	-55.789%
2026-05-08	0.9100	0.9100	0.9100	0.9100	-9.000%	150	356	-53.846%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-4.762%	1	302	-58.000%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-5.405%	3	301	-60.000%
2026-04-28	1.1200	1.1200	1.1100	1.1100	-4.310%	14	301	-62.162%
2026-04-20	1.1600	1.1600	1.1600	1.1600	+2.655%	1	301	-63.793%
2026-04-17	1.1300	1.1300	1.1300	1.1300	-9.600%	18	300	-62.832%
2026-04-16	1.2500	1.2500	1.2500	1.2500	-13.793%	1	300	-66.400%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-3.333%	100	300	-71.034%
2026-04-08	1.5000	1.5000	1.5000	1.5000	-20.213%	3	300	-72.000%
2026-04-01	1.8800	1.8800	1.8800	1.8800	-11.737%	100	300	-77.660%
2026-03-31	2.1200	2.1300	2.1200	2.1300	-3.620%	2	400	-80.282%
2026-03-30	2.2100	2.2100	2.2100	2.2100	-4.329%	1	399	-80.995%
2026-03-27	2.3700	2.3700	2.3100	2.3100	+18.462%	2	398	-81.818%
2026-03-25	1.9300	1.9500	1.9300	1.9500	-6.250%	200	397	-78.462%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+1.463%	1	228	-79.808%
2026-03-23	1.9100	2.0600	1.9100	2.0500	-3.756%	22	228	-79.512%
2026-03-20	2.0400	2.1300	2.0400	2.1300	+1.429%	2	206	-80.282%
2026-03-18	2.1000	2.1000	2.1000	2.1000	+20.000%	4	205	-80.000%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-6.915%	1	201	-76.000%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-6.468%	1	201	-77.660%
2026-03-13	2.0100	2.0100	2.0100	2.0100	-3.828%	1	200	-79.104%
2026-03-12	2.0500	2.0900	2.0500	2.0900	+0.966%	2	199	-79.904%
2026-03-09	2.2900	2.2900	2.0700	2.0700	-10.000%	2	199	-79.710%
2026-03-06	2.0100	2.3000	2.0100	2.3000	+29.944%	2	198	-81.739%
2026-03-05	1.7700	1.7700	1.7700	1.7700	-18.433%	1	196	-76.271%
2026-03-03	2.0200	2.1700	2.0200	2.1700	+21.910%	5	196	-80.645%
2026-03-02	1.7800	1.7800	1.7800	1.7800	+2.299%	1	193	-76.404%
2026-02-27	1.7400	1.7400	1.7400	1.7400	+6.748%	66	192	-75.862%
2026-02-26	1.6300	1.6300	1.6300	1.6300	+0.617%	1	126	-74.233%
2026-02-25	1.6200	1.6200	1.6200	1.6200	-1.818%	1	124	-74.074%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-1.198%	1	124	-74.545%
2026-02-23	1.6700	1.6700	1.6700	1.6700	-5.114%	1	123	-74.850%
2026-02-20	1.7600	1.7600	1.7600	1.7600	+7.317%	1	122	-76.136%
2026-02-18	1.6200	1.6400	1.6200	1.6400	-6.818%	5	121	-74.390%
2026-02-17	1.8600	1.8600	1.7600	1.7600	+12.102%	2	116	-76.136%
2026-02-09	1.5700	1.5700	1.5700	1.5700	-8.187%	1	114	-73.248%
2026-02-06	1.7100	1.7100	1.7100	1.7100	+1.786%	1	113	-75.439%
2026-02-04	1.6800	1.6800	1.6800	1.6800	+8.387%	1	112	-75.000%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-7.738%	1	112	-72.903%
2026-01-29	1.6800	1.6800	1.6800	1.6800	+8.387%	3	111	-75.000%
2026-01-26	1.5400	1.5500	1.5400	1.5500	-9.884%	4	114	-72.903%
2026-01-21	1.7200	1.7200	1.7200	1.7200	+10.968%	1	113	-75.581%
2026-01-15	1.5500	1.5500	1.5500	1.5500	+6.164%	1	112	-72.903%
2026-01-09	1.4600	1.4600	1.4600	1.4600	-23.958%	3	111	-71.233%
2025-12-17	1.8900	1.9200	1.8900	1.9200	-3.518%	6	111	-78.125%
2025-12-16	1.9900	1.9900	1.9900	1.9900	+2.577%	9	108	-78.894%
2025-12-11	1.9400	1.9400	1.9300	1.9400	-2.020%	9	108	-78.351%
2025-12-09	1.9800	1.9800	1.9800	1.9800	-1.493%	1	102	-78.788%
2025-12-08	2.0100	2.0100	2.0100	2.0100	+3.077%	1	102	-79.104%
2025-12-05	1.9500	1.9500	1.9500	1.9500	-6.699%	1	102	-78.462%
2025-12-03	2.1000	2.1000	2.0900	2.0900	-13.992%	3	102	-79.904%
2025-11-25	2.4300	2.4300	2.4300	2.4300	+0.830%	3	102	-82.716%
2025-11-24	2.4500	2.4500	2.4100	2.4100	-11.070%	13	99	-82.573%
2025-11-21	2.7100	2.7100	2.7100	2.7100	+4.633%	3	86	-84.502%
2025-11-19	2.6600	2.6600	2.5900	2.5900	-2.264%	4	83	-83.784%
2025-11-18	2.5700	2.6500	2.5700	2.6500	+8.163%	33	81	-84.151%
2025-11-17	2.4500	2.4500	2.4500	2.4500	+11.872%	7	57	-82.857%
2025-11-12	2.1600	2.1900	2.1600	2.1900	+2.336%	2	57	-80.822%
2025-11-03	2.1400	2.1500	2.1400	2.1400	+2.885%	12	66	-80.374%
2025-10-30	2.0800	2.0800	2.0800	2.0800	-7.556%	1	66	-79.808%
2025-10-20	2.2500	2.2500	2.2500	2.2500	-10.000%	1	65	-81.333%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+13.122%	12	64	-83.200%
2025-10-01	2.2100	2.2100	2.2100	2.2100	-21.631%	1	53	-80.995%
2025-07-11	2.8300	2.8300	2.8200	2.8200	-14.804%	10	53	-85.106%
2025-05-13	3.3100	3.3100	3.3100	3.3100	-29.724%	1	53	-87.311%
2025-04-28	4.7100	4.7100	4.7100	4.7100	-3.086%	1	54	-91.083%
2025-04-24	4.8600	4.8600	4.8600	4.8600	-26.697%	5	53	-91.358%
2025-04-21	6.6300	6.6300	6.6300	6.6300	+47.333%	5	53	-93.665%
2025-04-09	8.4000	8.4000	4.4000	4.5000	-38.525%	21	53	-90.667%
2025-04-07	7.9000	8.4500	6.9000	7.3200	+17.120%	8	52	-94.262%
2025-04-04	5.5300	6.2500	5.5300	6.2500	+31.857%	6	59	-93.280%
2025-04-03	4.5200	4.7500	4.4600	4.7400	+20.305%	6	60	-91.139%
2025-03-31	3.9400	3.9700	3.9200	3.9400	+13.218%	4	61	-89.340%
2025-03-26	3.4200	3.4800	3.4200	3.4800	+5.775%	2	60	-87.931%
2025-03-24	3.2900	3.2900	3.2900	3.2900	-8.101%	1	59	-87.234%
2025-03-17	3.7100	3.7100	3.5800	3.5800	-12.683%	3	58	-88.268%
2025-03-12	4.1900	4.1900	4.1000	4.1000	-3.529%	4	56	-89.756%
2025-03-11	4.3100	4.6500	4.2500	4.2500	0.000%	6	53	-90.118%
2025-03-10	4.0600	4.2500	4.0600	4.2500	+4.680%	6	58	-90.118%
2025-03-07	3.9900	4.0600	3.9500	4.0600	+2.525%	8	63	-89.655%
2025-03-06	4.0500	4.0500	3.9600	3.9600	+7.027%	5	56	-89.394%
2025-03-05	3.7500	3.7500	3.7000	3.7000	+6.628%	2	56	-88.649%
2025-03-04	3.8000	3.9900	3.4700	3.4700	-2.254%	12	55	-87.896%
2025-03-03	3.3900	3.7000	3.3900	3.5500	+1.429%	4	47	-88.169%
2025-02-28	3.5000	3.5000	3.5000	3.5000	+20.690%	2	44	-88.000%
2025-02-18	2.9000	2.9000	2.9000	2.9000	-1.361%	1	43	-85.517%
2025-01-30	2.9300	2.9400	2.9300	2.9400	-14.783%	4	39	-85.714%
2025-01-27	3.4500	3.4500	3.4500	3.4500	+17.347%	1	39	-87.826%
2025-01-24	2.9400	2.9400	2.9400	2.9400	-11.712%	2	39	-85.714%
2025-01-14	3.3300	3.3300	3.3300	3.3300	+2.778%	5	38	-87.387%
2025-01-03	3.2400	3.2400	3.2400	3.2400	-1.520%	2	38	-87.037%
2024-12-31	3.2900	3.2900	3.2900	3.2900	+5.449%	2	40	-87.234%
2024-12-26	3.1200	3.1200	3.1200	3.1200	-1.577%	2	40	-86.538%
2024-12-24	3.1700	3.1700	3.1700	3.1700	-0.938%	5	35	-86.751%
2024-12-17	3.2000	3.2000	3.2000	3.2000	-0.312%	2	35	-86.875%
2024-12-13	3.2100	3.2100	3.2100	3.2100	+8.081%	2	33	-86.916%
2024-11-25	2.9700	2.9700	2.9700	2.9700	-11.869%	1	33	-85.859%
2024-11-19	3.3700	3.3700	3.3700	3.3700	+2.121%	1	33	-87.537%
2024-11-15	3.3000	3.3000	3.3000	3.3000	+6.109%	2	32	-87.273%
2024-11-06	3.1100	3.1100	3.1100	3.1100	-25.952%	1	32	-86.495%
2024-11-04	4.2000	4.2000	4.2000	4.2000	+3.194%	1	31	-90.000%
2024-10-17	4.0700	4.0700	4.0700	4.0700	-8.539%	1	31	-89.681%
2024-10-11	4.4500	4.4500	4.4500	4.4500	-4.506%	2	31	-90.562%
2024-08-22	4.5300	4.6600	4.5300	4.6600	-0.851%	2	31	-90.987%
2024-08-21	4.7000	4.7000	4.7000	4.7000	+9.302%	1	31	-91.064%
2024-08-14	4.3000	4.3000	4.3000	4.3000	-10.417%	1	32	-90.233%
2024-08-12	4.8000	4.8000	4.8000	4.8000	-13.824%	1	31	-91.250%
2024-08-09	5.0500	5.5700	5.0500	5.5700	+11.400%	36	30	-92.460%
2024-08-02	5.0000	5.0000	5.0000	5.0000	+26.582%	2	13	-91.600%
2024-06-28	3.9500	3.9500	3.9500	3.9500	-16.842%	2	12	-89.367%
2024-05-08	4.7500	4.7500	4.7500	4.7500	-6.312%	1	11	-91.158%
2024-05-07	5.0700	5.0700	5.0700	5.0700	-24.554%	1	10	-91.716%
2024-04-19	6.6500	6.7200	6.6500	6.7200	+4.510%	5	10	-93.750%
2024-03-15	6.4300	6.4300	6.4300	6.4300	+8.983%	6	4	-93.468%
2024-03-07	5.9000	5.9000	5.9000	5.9000	-12.072%	1	4	-92.881%
2024-02-20	6.7100	6.7100	6.7100	6.7100	-4.823%	1	4	-93.741%
2024-02-13	7.0500	7.0500	7.0500	7.0500	-17.254%	1	3	-94.043%
2024-01-12	8.5200	8.5200	8.5200	8.5200	0.000%	2	0	-95.070%

.dark-mode .kc0J7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kc0J7v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P305SPY Dec 18 2026 305.00 Put (SPY261218P00305000)option OPRA

SPY20261218P305
SPY Dec 18 2026 305.00 Put (SPY261218P00305000)
option OPRA