Dark

SPY20261218P310
SPY Dec 18 2026 310.00 Put (SPY261218P00310000)
option OPRA

EOD

Sep 10, 2026

0.1600+6.667%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1600	0.1600	0.1600	0.1600	+6.667%	10	1,956	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+7.143%	5	1,946	+6.667%
2026-09-08	0.1400	0.1400	0.1400	0.1400	0.000%	5	1,941	+14.286%
2026-09-04	0.1500	0.1500	0.1400	0.1400	-6.667%	6	1,932	+14.286%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-11.765%	5	1,932	+6.667%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-5.556%	5	1,927	-5.882%
2026-09-01	0.1800	0.1800	0.1800	0.1800	0.000%	7	1,927	-11.111%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+5.882%	5	1,920	-11.111%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-5.556%	150	1,919	-5.882%
2026-08-27	0.1700	0.1800	0.1700	0.1800	-10.000%	6	2,049	-11.111%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-9.091%	3	2,044	-20.000%
2026-08-21	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,044	-27.273%
2026-08-18	0.2400	0.2500	0.2400	0.2500	+8.696%	4	2,044	-36.000%
2026-08-17	0.2300	0.2300	0.2300	0.2300	0.000%	1	2,045	-30.435%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,045	-30.435%
2026-08-12	0.2500	0.2500	0.2400	0.2500	-3.846%	3	2,045	-36.000%
2026-08-11	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,043	-38.462%
2026-08-07	0.2800	0.2800	0.2800	0.2800	0.000%	2	2,043	-42.857%
2026-08-06	0.2800	0.2800	0.2800	0.2800	-30.000%	30	2,043	-42.857%
2026-07-30	0.4300	0.4300	0.4000	0.4000	-14.894%	2	2,073	-60.000%
2026-07-29	0.4400	0.4700	0.4400	0.4700	+2.174%	6	2,072	-65.957%
2026-07-28	0.4600	0.4600	0.4600	0.4600	-4.167%	1	2,076	-65.217%
2026-07-24	0.4900	0.4900	0.4800	0.4800	-4.000%	4	2,075	-66.667%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+21.951%	18	2,072	-68.000%
2026-07-15	0.4200	0.4200	0.4100	0.4100	-8.889%	2	2,075	-60.976%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,074	-64.444%
2026-07-13	0.4300	0.4300	0.4300	0.4300	-8.511%	1	2,073	-62.791%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-9.615%	1	2,072	-65.957%
2026-07-08	0.5000	0.5200	0.4900	0.5200	+13.043%	4	2,072	-69.231%
2026-07-07	0.4700	0.4700	0.4600	0.4600	0.000%	2	2,071	-65.217%
2026-07-06	0.4900	0.4900	0.4600	0.4600	-6.122%	6	2,070	-65.217%
2026-07-02	0.4900	0.4900	0.4900	0.4900	-3.922%	2	2,072	-67.347%
2026-07-01	0.5400	0.5400	0.5000	0.5100	-5.556%	852	2,072	-68.627%
2026-06-30	0.5400	0.5400	0.5400	0.5400	-5.263%	2	1,247	-70.370%
2026-06-29	0.5800	0.5800	0.5700	0.5700	-10.938%	2	1,245	-71.930%
2026-06-26	0.6800	0.6800	0.6400	0.6400	0.000%	2	1,245	-75.000%
2026-06-25	0.6000	0.6400	0.6000	0.6400	-3.030%	101	1,243	-75.000%
2026-06-24	0.6700	0.6700	0.6600	0.6600	+1.538%	2	1,243	-75.758%
2026-06-23	0.7100	0.7100	0.6500	0.6500	+12.069%	8	1,242	-75.385%
2026-06-22	0.5900	0.5900	0.5800	0.5800	-18.310%	301	1,239	-72.414%
2026-06-17	0.6000	0.7100	0.6000	0.7100	+24.561%	3	1,217	-77.465%
2026-06-16	0.5700	0.5700	0.5700	0.5700	-6.557%	3	1,217	-71.930%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-18.667%	1	1,217	-73.770%
2026-06-12	0.7500	0.7500	0.7500	0.7500	-16.667%	2	1,217	-78.667%
2026-06-11	0.8700	0.9000	0.8700	0.9000	+20.000%	2	1,217	-82.222%
2026-06-10	0.7800	0.7800	0.7500	0.7500	+11.940%	2	1,216	-78.667%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-6.944%	2	1,216	-76.119%
2026-06-08	0.7200	0.7200	0.7200	0.7200	+7.463%	2	1,216	-77.778%
2026-06-05	0.6600	0.6700	0.6600	0.6700	-1.471%	2	1,215	-76.119%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-5.556%	1	1,214	-76.471%
2026-06-03	0.7200	0.7200	0.7200	0.7200	0.000%	2	1,214	-77.778%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+4.348%	2	1,214	-77.778%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,214	-76.812%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-7.792%	1	1,214	-77.465%
2026-05-28	0.7700	0.7700	0.7700	0.7700	0.000%	1	1,214	-79.221%
2026-05-27	0.7800	0.7800	0.7700	0.7700	0.000%	26	1,214	-79.221%
2026-05-26	0.7700	0.7700	0.7700	0.7700	-2.532%	1	1,213	-79.221%
2026-05-22	0.8100	0.8100	0.7900	0.7900	-10.227%	2	1,212	-79.747%
2026-05-21	0.9200	0.9200	0.8800	0.8800	-3.297%	4	1,210	-81.818%
2026-05-20	0.9100	0.9100	0.9100	0.9100	-4.211%	1	1,210	-82.418%
2026-05-19	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,212	-83.158%
2026-05-18	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,212	-83.158%
2026-05-15	1.0000	1.0000	0.9500	0.9500	+1.064%	3	1,212	-83.158%
2026-05-14	0.9400	0.9400	0.9400	0.9400	-1.053%	1	1,208	-82.979%
2026-05-13	0.9700	0.9700	0.9500	0.9500	-5.941%	3	1,207	-83.158%
2026-05-12	1.0000	1.0100	0.9900	1.0100	+2.020%	8	1,207	-84.158%
2026-05-11	0.9800	0.9900	0.9700	0.9900	+3.125%	4	1,207	-83.838%
2026-05-08	0.9500	0.9600	0.9500	0.9600	-3.030%	25	1,203	-83.333%
2026-05-07	0.9700	0.9900	0.9700	0.9900	0.000%	2	1,203	-83.838%
2026-05-06	1.0000	1.0000	0.9800	0.9900	-5.714%	28	1,202	-83.838%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-5.405%	1	1,227	-84.762%
2026-05-04	1.0600	1.1100	1.0600	1.1100	+5.714%	23	1,226	-85.586%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-16.000%	1	1,202	-84.762%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-3.846%	2	1,202	-87.200%
2026-04-15	1.2500	1.3000	1.2500	1.3000	0.000%	11	1,202	-87.692%
2026-04-14	1.2700	1.3000	1.2700	1.3000	-5.797%	7	1,203	-87.692%
2026-04-13	1.3800	1.3800	1.3800	1.3800	-1.429%	1,000	1,201	-88.406%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-7.285%	1	208	-88.571%
2026-04-08	1.5100	1.5800	1.5100	1.5100	-21.762%	13	209	-89.404%
2026-04-07	1.9300	1.9300	1.9300	1.9300	+4.891%	1	208	-91.710%
2026-04-06	1.8400	1.8400	1.8400	1.8400	-4.167%	1	208	-91.304%
2026-04-02	1.9200	1.9200	1.9200	1.9200	-11.111%	3	204	-91.667%
2026-03-20	2.1600	2.1600	2.1600	2.1600	-1.818%	2	204	-92.593%
2026-03-19	2.3000	2.3000	2.2000	2.2000	0.000%	2	203	-92.727%
2026-03-09	2.3900	2.3900	2.2000	2.2000	+1.852%	2	203	-92.727%
2026-03-06	2.1400	2.1600	2.1400	2.1600	+22.727%	3	201	-92.593%
2026-03-04	1.7600	1.7600	1.7600	1.7600	-20.721%	2	200	-90.909%
2026-03-03	2.1800	2.2300	2.1800	2.2200	+29.070%	27	198	-92.793%
2026-02-25	1.7200	1.7200	1.7200	1.7200	-6.522%	3	184	-90.698%
2026-02-12	1.8400	1.8400	1.8400	1.8400	+5.143%	1	184	-91.304%
2026-02-04	1.7200	1.7500	1.7200	1.7500	+2.941%	8	183	-90.857%
2026-01-30	1.7000	1.7000	1.7000	1.7000	-6.593%	2	187	-90.588%
2026-01-29	1.8200	1.8200	1.8200	1.8200	+16.667%	3	185	-91.209%
2026-01-12	1.5600	1.5600	1.5600	1.5600	-3.106%	40	182	-89.744%
2026-01-08	1.6300	1.6300	1.6100	1.6100	0.000%	2	220	-90.062%
2026-01-06	1.6100	1.6100	1.6100	1.6100	-1.829%	6	221	-90.062%
2026-01-05	1.6400	1.6400	1.6400	1.6400	-4.094%	3	225	-90.244%
2026-01-02	1.7000	1.7100	1.7000	1.7100	-1.156%	3	225	-90.643%
2025-12-22	1.7300	1.7300	1.7300	1.7300	-16.425%	3	225	-90.751%
2025-12-16	2.0600	2.0700	2.0600	2.0700	-0.481%	2	225	-92.271%
2025-12-12	2.1000	2.1000	2.0800	2.0800	-0.478%	40	223	-92.308%
2025-12-10	2.0900	2.0900	2.0900	2.0900	+1.456%	1	228	-92.344%
2025-12-08	2.0200	2.0600	2.0200	2.0600	-0.962%	7	228	-92.233%
2025-12-05	2.0800	2.0800	2.0800	2.0800	-4.147%	1	223	-92.308%
2025-12-04	2.1700	2.1700	2.1700	2.1700	-0.459%	39	222	-92.627%
2025-12-03	2.1800	2.1800	2.1800	2.1800	-1.802%	3	183	-92.661%
2025-12-01	2.2200	2.2200	2.2200	2.2200	-6.723%	3	183	-92.793%
2025-11-25	2.3800	2.3800	2.3800	2.3800	-11.194%	6	180	-93.277%
2025-11-24	2.6800	2.6800	2.6800	2.6800	-1.832%	3	174	-94.030%
2025-11-19	2.6300	2.7400	2.6300	2.7300	+5.814%	34	171	-94.139%
2025-11-17	2.4500	2.5800	2.4400	2.5800	+3.200%	7	171	-93.798%
2025-11-13	2.5000	2.5000	2.5000	2.5000	+9.649%	1	165	-93.600%
2025-11-12	2.2800	2.2800	2.2800	2.2800	-9.881%	1	166	-92.982%
2025-11-07	2.5700	2.5800	2.5300	2.5300	+6.751%	25	167	-93.676%
2025-11-04	2.3700	2.3700	2.3700	2.3700	-16.254%	1	167	-93.249%
2025-10-17	2.8300	2.8300	2.8300	2.8300	+13.200%	6	167	-94.346%
2025-10-14	2.4900	2.5000	2.4900	2.5000	+0.402%	2	167	-93.600%
2025-10-13	2.4900	2.4900	2.4900	2.4900	-4.962%	10	166	-93.574%
2025-10-10	2.6000	2.6200	2.6000	2.6200	+10.549%	40	166	-93.893%
2025-09-26	2.3700	2.3700	2.3700	2.3700	+0.851%	3	182	-93.249%
2025-09-18	2.3500	2.3500	2.3500	2.3500	-4.858%	3	182	-93.191%
2025-09-10	2.4700	2.4700	2.4700	2.4700	-5.000%	3	182	-93.522%
2025-09-03	2.6000	2.6000	2.6000	2.6000	-3.346%	10	182	-93.846%
2025-08-14	2.6900	2.6900	2.6900	2.6900	-0.370%	1	172	-94.052%
2025-07-31	2.7200	2.7200	2.7000	2.7000	+1.124%	10	173	-94.074%
2025-07-29	2.6300	2.6700	2.6300	2.6700	-16.822%	8	173	-94.007%
2025-07-16	3.1000	3.2100	3.1000	3.2100	+6.645%	2	173	-95.016%
2025-07-15	2.9700	3.0100	2.9700	3.0100	+2.381%	20	171	-94.684%
2025-07-11	2.9500	2.9700	2.9400	2.9400	0.000%	30	171	-94.558%
2025-07-08	2.9400	2.9400	2.9400	2.9400	-20.325%	1	171	-94.558%
2025-06-20	3.6900	3.6900	3.6900	3.6900	-3.655%	2	171	-95.664%
2025-06-13	3.6000	3.8300	3.6000	3.8300	+15.361%	12	170	-95.822%
2025-06-09	3.3200	3.3200	3.3200	3.3200	-10.270%	1	170	-95.181%
2025-05-27	3.7000	3.7000	3.7000	3.7000	+8.824%	2	170	-95.676%
2025-05-13	3.4000	3.4000	3.4000	3.4000	-7.104%	1	172	-95.294%
2025-05-12	3.8900	3.8900	3.6600	3.6600	-24.846%	12	172	-95.628%
2025-05-07	4.8700	4.8700	4.8700	4.8700	+4.731%	1	183	-96.715%
2025-05-02	4.6500	4.6500	4.6500	4.6500	-7.000%	2	183	-96.559%
2025-05-01	4.8000	5.0000	4.8000	5.0000	-6.542%	3	183	-96.800%
2025-04-30	5.3500	5.3500	5.3500	5.3500	+9.184%	1	182	-97.009%
2025-04-29	4.9000	4.9000	4.9000	4.9000	-4.854%	1	182	-96.735%
2025-04-24	5.1500	5.1500	5.1500	5.1500	-20.647%	1	182	-96.893%
2025-04-22	6.4900	6.4900	6.4900	6.4900	-10.974%	1	181	-97.535%
2025-04-21	7.2900	7.2900	7.2900	7.2900	-9.777%	1	181	-97.805%
2025-04-09	8.0800	8.0800	8.0800	8.0800	+7.162%	1	181	-98.020%
2025-04-04	7.5400	7.5400	7.5400	7.5400	+102.145%	4	182	-97.878%
2025-03-28	3.7300	3.7300	3.7300	3.7300	-2.611%	58	184	-95.710%
2025-03-20	3.8300	3.8300	3.8300	3.8300	-14.699%	4	184	-95.822%
2025-03-11	4.4900	4.4900	4.4900	4.4900	+26.479%	6	188	-96.437%
2025-02-25	3.5500	3.5500	3.5500	3.5500	+5.030%	1	188	-95.493%
2025-02-24	3.3800	3.3800	3.3800	3.3800	+5.625%	1	188	-95.266%
2025-02-03	3.2000	3.2000	3.2000	3.2000	+3.226%	1	188	-95.000%
2025-01-30	3.1000	3.1000	3.1000	3.1000	+0.649%	1	186	-94.839%
2025-01-28	3.1500	3.1500	3.0800	3.0800	-3.145%	2	186	-94.805%
2025-01-22	3.1800	3.1800	3.1800	3.1800	+2.251%	1	185	-94.969%
2025-01-21	3.1100	3.1100	3.1100	3.1100	-4.893%	3	182	-94.855%
2025-01-17	3.2700	3.2700	3.2700	3.2700	0.000%	4	182	-95.107%
2024-12-13	3.2700	3.2700	3.2700	3.2700	-1.506%	2	182	-95.107%
2024-12-10	3.3200	3.3200	3.3200	3.3200	-16.373%	1	182	-95.181%
2024-10-28	3.9700	3.9700	3.9700	3.9700	-0.501%	1	182	-95.970%
2024-10-23	4.0500	4.0500	3.9900	3.9900	0.000%	20	183	-95.990%
2024-10-21	3.9900	3.9900	3.9900	3.9900	-7.209%	4	173	-95.990%
2024-10-14	4.3000	4.3000	4.3000	4.3000	-17.308%	40	173	-96.279%
2024-09-04	5.2000	5.2000	5.2000	5.2000	+2.564%	1	135	-96.923%
2024-08-23	5.0700	5.0700	5.0700	5.0700	+7.188%	2	134	-96.844%
2024-08-22	4.7300	4.7300	4.7300	4.7300	+6.292%	1	135	-96.617%
2024-08-15	4.4500	4.4500	4.4500	4.4500	-11.000%	1	134	-96.404%
2024-08-12	5.1000	5.1000	4.7700	5.0000	-13.793%	44	135	-96.800%
2024-08-08	5.8000	5.8000	5.8000	5.8000	+3.571%	4	127	-97.241%
2024-08-07	5.6000	5.6000	5.6000	5.6000	-30.000%	8	123	-97.143%
2024-08-05	10.0100	10.0100	8.0000	8.0000	+40.351%	11	115	-98.000%
2024-08-02	5.1400	5.7000	5.1400	5.7000	+14.000%	8	104	-97.193%
2024-08-01	5.0000	5.0000	5.0000	5.0000	-0.794%	3	103	-96.800%
2024-07-24	5.0400	5.0400	5.0400	5.0400	+30.909%	1	102	-96.825%
2024-07-11	3.8500	3.8500	3.8500	3.8500	-1.282%	1	102	-95.844%
2024-07-10	3.9000	3.9000	3.9000	3.9000	-2.500%	1	101	-95.897%
2024-07-08	4.0000	4.0000	4.0000	4.0000	-12.664%	1	102	-96.000%
2024-05-31	4.5800	4.5800	4.5800	4.5800	-9.127%	2	101	-96.507%
2024-05-23	5.0400	5.0400	5.0400	5.0400	+6.554%	1	99	-96.825%
2024-05-22	4.7300	4.7300	4.7300	4.7300	-4.444%	9	99	-96.617%
2024-05-13	4.9500	4.9500	4.9500	4.9500	+4.211%	18	99	-96.768%
2024-05-10	4.7500	4.7500	4.7500	4.7500	-8.654%	6	99	-96.632%
2024-05-07	5.2000	5.2000	5.2000	5.2000	-1.328%	1	96	-96.923%
2024-05-03	5.1300	5.3400	5.1300	5.2700	-5.386%	26	96	-96.964%
2024-05-01	5.5700	5.5700	5.5700	5.5700	-3.966%	15	94	-97.127%
2024-04-30	5.8000	5.8000	5.8000	5.8000	+1.576%	30	79	-97.241%
2024-04-29	5.6800	5.7100	5.4700	5.7100	-6.393%	3	49	-97.198%
2024-04-25	6.1000	6.1000	6.1000	6.1000	+1.667%	2	49	-97.377%
2024-04-12	6.1300	6.1300	6.0000	6.0000	-0.826%	6	47	-97.333%
2024-04-11	6.0500	6.0500	6.0500	6.0500	-2.104%	2	45	-97.355%
2024-04-05	6.1800	6.1800	6.1800	6.1800	+1.645%	8	45	-97.411%
2024-04-01	6.3400	6.3400	6.0800	6.0800	+1.333%	2	41	-97.368%
2024-03-28	6.0500	6.0500	6.0000	6.0000	-0.826%	10	34	-97.333%
2024-03-22	6.1000	6.1000	6.0500	6.0500	-3.200%	10	34	-97.355%
2024-03-18	6.2500	6.2500	6.2500	6.2500	-3.846%	5	31	-97.440%
2024-03-15	6.5000	6.5000	6.5000	6.5000	-4.271%	8	26	-97.538%
2024-03-11	6.7900	6.7900	6.7900	6.7900	+8.640%	4	26	-97.644%
2024-03-08	6.5000	6.5000	6.2500	6.2500	-8.759%	20	26	-97.440%
2024-03-05	6.7100	6.8500	6.7100	6.8500	+3.788%	2	21	-97.664%
2024-02-28	6.6000	6.6000	6.6000	6.6000	-13.725%	1	20	-97.576%
2024-02-16	7.6500	7.6500	7.6500	7.6500	+11.679%	4	19	-97.908%
2024-02-15	6.8500	6.8500	6.8500	6.8500	-4.729%	2	19	-97.664%
2024-02-09	7.1900	7.1900	7.1900	7.1900	-4.642%	15	17	-97.775%
2024-02-06	7.5600	7.5600	7.5400	7.5400	0.000%	2	2	-97.878%

.dark-mode .Tmk1VB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tmk1VB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P310SPY Dec 18 2026 310.00 Put (SPY261218P00310000)option OPRA

SPY20261218P310
SPY Dec 18 2026 310.00 Put (SPY261218P00310000)
option OPRA