Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPY20261218P315
SPY Dec 18 2026 315.00 Put (SPY261218P00315000)
option OPRA

EOD
Jul 27, 2026
0.4500-8.163%(-0.0400)16
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-27		0.46000.46000.45000.4500-8.163%167520.000%
2026-07-24		0.49000.49000.49000.4900+4.255%3767-8.163%
2026-07-20		0.47000.47000.47000.4700+6.818%13764-4.255%
2026-07-15		0.44000.44000.44000.4400-10.204%2777+2.273%
2026-07-07		0.49000.49000.49000.4900+2.083%1776-8.163%
2026-07-06		0.48000.48000.48000.4800-14.286%1776-6.250%
2026-06-30		0.54000.56000.54000.5600-18.841%3776-19.643%
2026-06-23		0.73000.73000.69000.6900+7.812%17778-34.783%
2026-06-18		0.64000.64000.64000.6400-4.478%1772-29.688%
2026-06-17		0.67000.67000.67000.6700-11.842%1772-32.836%
2026-06-12		0.76000.76000.76000.7600-1.299%1772-40.789%
2026-06-10		0.77000.77000.77000.7700-1.282%10772-41.558%
2026-06-05		0.78000.78000.78000.7800-2.500%1766-42.308%
2026-05-27		0.80000.80000.80000.8000-1.235%24765-43.750%
2026-05-26		0.81000.81000.81000.8100-17.347%30765-44.444%
2026-05-19		0.95000.98000.95000.9800-3.922%2765-54.082%
2026-05-18		1.02001.02001.02001.0200-2.857%1765-55.882%
2026-05-15		1.05001.05001.05001.0500+5.000%1765-57.143%
2026-05-13		1.00001.00001.00001.0000-3.846%1763-55.000%
2026-05-12		1.04001.04001.04001.0400+4.000%3763-56.731%
2026-05-11		1.00001.00001.00001.00000.000%10763-55.000%
2026-05-08		1.00001.00001.00001.0000-7.407%24762-55.000%
2026-05-01		1.08001.08001.08001.0800-9.244%3786-58.333%
2026-04-30		1.19001.19001.19001.1900-3.252%1786-62.185%
2026-04-27		1.23001.23001.23001.23000.000%1786-63.415%
2026-04-24		1.23001.23001.23001.23000.000%1786-63.415%
2026-04-23		1.23001.23001.23001.2300-6.107%1785-63.415%
2026-04-21		1.29001.31001.29001.3100-3.676%4780-65.649%
2026-04-16		1.36001.36001.36001.36000.000%15780-66.912%
2026-04-14		1.34001.36001.34001.3600-6.207%5795-66.912%
2026-04-13		1.45001.45001.45001.4500-3.974%3796-68.966%
2026-04-09		1.51001.51001.51001.5100-20.106%1796-70.199%
2026-04-06		1.86001.89001.86001.8900-13.699%161795-76.190%
2026-03-31		2.33002.33002.19002.1900-13.095%2634-79.452%
2026-03-30		2.52002.52002.52002.5200-6.320%39636-82.143%
2026-03-27		2.50002.69002.50002.6900+24.537%8636-83.271%
2026-03-25		2.16002.16002.16002.1600+1.887%1634-79.167%
2026-03-23		2.03002.22002.03002.1200-12.757%153634-78.774%
2026-03-20		2.43002.43002.43002.4300+14.085%1536-81.481%
2026-03-16		2.05002.13002.05002.1300-8.974%2536-78.873%
2026-03-13		2.34002.34002.34002.3400+8.333%1536-80.769%
2026-03-10		2.16002.16002.16002.1600-6.087%1535-79.167%
2026-03-06		2.30002.30002.30002.3000+7.981%1534-80.435%
2026-03-05		2.13002.13002.13002.1300+10.938%1533-78.873%
2026-03-04		1.92001.92001.92001.9200-2.538%1532-76.563%
2026-03-02		1.92001.97001.92001.9700+2.604%304532-77.157%
2026-02-27		1.92001.92001.92001.9200+7.263%25430-76.563%
2026-02-26		1.79001.79001.79001.7900-1.648%5455-74.860%
2026-02-24		1.82001.82001.82001.8200-5.208%5450-75.275%
2026-02-23		1.92001.92001.92001.9200+4.348%5450-76.563%
2026-02-20		1.84001.84001.84001.8400-3.158%5445-75.543%
2026-02-18		1.81001.90001.81001.9000+1.604%12440-76.316%
2026-02-17		2.01002.01001.87001.8700-7.426%6434-75.936%
2026-02-13		1.99002.02001.99002.0200+6.878%11433-77.723%
2026-02-12		1.89001.89001.89001.8900+9.884%1433-76.190%
2026-02-11		1.71001.72001.71001.7200-2.825%3432-73.837%
2026-02-10		1.74001.77001.74001.7700+2.907%19429-74.576%
2026-02-09		1.72001.72001.72001.7200-7.027%10435-73.837%
2026-02-06		1.85001.85001.85001.8500-7.960%1435-75.676%
2026-02-05		2.00002.01002.00002.0100+11.667%2435-77.612%
2026-02-04		1.80001.80001.78001.8000+3.448%3434-75.000%
2026-02-03		1.74001.74001.74001.7400+3.571%5434-74.138%
2026-02-02		1.68001.68001.68001.6800-3.448%5434-73.214%
2026-01-30		1.75001.75001.74001.7400-4.918%2429-74.138%
2026-01-29		1.83001.83001.83001.8300+5.172%3429-75.410%
2026-01-23		1.72001.74001.72001.7400-7.937%11432-74.138%
2026-01-21		1.89001.89001.89001.8900-3.571%1440-76.190%
2026-01-20		1.96001.96001.96001.9600+11.364%1440-77.041%
2026-01-16		1.73001.76001.73001.7600+8.642%10440-74.432%
2026-01-12		1.65001.65001.62001.6200-2.410%5440-72.222%
2026-01-09		1.66001.66001.66001.6600-2.924%1440-72.892%
2026-01-08		1.71001.71001.70001.7100+2.395%7440-73.684%
2026-01-07		1.67001.67001.67001.6700-1.183%1444-73.054%
2026-01-06		1.70001.70001.69001.6900-1.170%15444-73.373%
2026-01-05		1.71001.71001.71001.7100-3.390%2439-73.684%
2026-01-02		1.77001.77001.77001.7700-2.747%3439-74.576%
2025-12-26		1.82001.82001.82001.8200+1.111%5442-75.275%
2025-12-23		1.80001.80001.80001.8000-8.163%1437-75.000%
2025-12-19		1.96001.96001.96001.9600-7.547%1437-77.041%
2025-12-15		2.12002.15002.12002.1200+3.415%3436-78.774%
2025-12-11		2.05002.05002.05002.0500-6.393%1434-78.049%
2025-12-08		2.18002.19002.18002.1900-1.351%3433-79.452%
2025-12-04		2.24002.25002.21002.2200-2.632%15430-79.730%
2025-12-03		2.28002.28002.28002.2800-2.146%3426-80.263%
2025-11-26		2.33002.33002.33002.3300-10.728%1423-80.687%
2025-11-24		2.67002.68002.59002.6100-2.612%58423-82.759%
2025-11-17		2.53002.68002.51002.6800+0.752%36366-83.209%
2025-11-14		2.67002.68002.65002.6600+10.373%9330-83.083%
2025-11-13		2.40002.41002.40002.4100+1.688%3327-81.328%
2025-11-12		2.37002.37002.37002.3700-10.227%1324-81.013%
2025-11-07		2.66002.68002.64002.6400+4.762%10325-82.955%
2025-11-06		2.40002.53002.40002.5200+10.526%10320-82.143%
2025-11-05		2.28002.28002.28002.2800+1.786%1313-80.263%
2025-10-30		2.24002.24002.24002.2400-9.677%2312-79.911%
2025-10-22		2.48002.48002.48002.4800+2.479%2312-81.855%
2025-10-21		2.42002.42002.42002.4200+0.415%1312-81.405%
2025-10-09		2.41002.41002.41002.4100-0.823%1311-81.328%
2025-09-19		2.45002.45002.43002.4300-0.410%20311-81.481%
2025-09-18		2.44002.44002.44002.4400-4.688%20311-81.557%
2025-09-17		2.56002.56002.56002.5600+1.587%10311-82.422%
2025-09-16		2.52002.52002.52002.5200+1.613%10311-82.143%
2025-09-12		2.48002.48002.48002.4800-0.402%20311-81.855%
2025-09-11		2.49002.49002.49002.4900-2.734%5291-81.928%
2025-09-08		2.56002.56002.56002.5600-7.581%10286-82.422%
2025-09-02		2.77002.77002.77002.7700+5.725%10296-83.755%
2025-08-28		2.62002.62002.62002.6200-5.755%10296-82.824%
2025-08-12		2.79002.79002.78002.7800-6.397%3286-83.813%
2025-08-04		2.97002.97002.97002.9700-10.811%1284-84.848%
2025-07-16		3.33003.33003.33003.3300+8.117%2283-86.486%
2025-07-15		3.08003.08003.08003.0800+0.326%10283-85.390%
2025-07-11		3.06003.07003.06003.0700+2.676%20293-85.342%
2025-07-10		2.99002.99002.99002.9900-5.079%10273-84.950%
2025-07-07		3.15003.15003.15003.1500-4.255%1264-85.714%
2025-06-26		3.35003.35003.29003.2900-17.750%2264-86.322%
2025-06-13		4.00004.00004.00004.0000+18.343%2262-88.750%
2025-06-11		3.38003.38003.38003.3800-11.518%1262-86.686%
2025-05-28		3.82003.82003.82003.8200-6.829%2262-88.220%
2025-05-12		4.27004.27004.10004.1000-24.354%27263-89.024%
2025-04-30		5.42005.42005.42005.4200-23.769%1272-91.697%
2025-04-21		7.11007.11007.11007.1100-10.000%1271-93.671%
2025-04-10		7.90007.90007.90007.9000+33.672%3272-94.304%
2025-04-08		5.91005.91005.91005.9100+37.442%3272-92.386%
2025-03-07		4.30004.30004.30004.3000-1.376%2269-89.535%
2025-03-04		4.36004.36004.36004.3600+38.413%4270-89.679%
2025-02-18		3.15003.15003.15003.1500+5.351%1270-85.714%
2025-02-14		2.99002.99002.99002.9900-6.270%2271-84.950%
2025-01-24		3.19003.19003.19003.1900-6.176%10271-85.893%
2024-12-26		3.40003.40003.40003.4000+3.976%5271-86.765%
2024-11-25		3.27003.27003.27003.2700-0.909%2276-86.239%
2024-11-13		3.30003.30003.30003.3000+0.917%1276-86.364%
2024-11-12		3.27003.27003.27003.2700+3.481%5276-86.239%
2024-11-11		3.33003.33003.16003.1600-6.231%2276-85.759%
2024-11-08		3.37003.37003.37003.3700-20.892%2276-86.647%
2024-10-25		4.26004.26004.26004.2600-2.740%4276-89.437%
2024-10-24		4.38004.38004.38004.3800-3.947%1277-89.726%
2024-10-14		4.56004.56004.56004.5600-8.800%7277-90.132%
2024-10-04		5.00005.00005.00005.00000.000%30277-91.000%
2024-09-19		5.00005.00005.00005.0000-3.846%3277-91.000%
2024-09-12		5.20005.20005.20005.2000+4.208%3277-91.346%
2024-08-27		4.99004.99004.99004.9900-25.411%21277-90.982%
2024-08-06		7.25007.25006.69006.6900-5.508%5292-93.274%
2024-08-05		7.08007.08007.08007.0800+11.672%3288-93.644%
2024-08-02		6.34006.34006.34006.3400+26.547%2288-92.902%
2024-08-01		5.00005.01005.00005.0100+8.442%3287-91.018%
2024-07-29		4.62004.62004.62004.6200-3.750%1284-90.260%
2024-07-25		4.80004.80004.80004.8000-4.000%1284-90.625%
2024-07-24		5.00005.00005.00005.0000+14.943%1283-91.000%
2024-07-23		4.49004.49004.35004.3500+4.819%13282-89.655%
2024-07-15		4.00004.15004.00004.1500-4.378%3272-89.157%
2024-07-01		4.34004.34004.34004.3400-0.230%1269-89.631%
2024-06-28		4.35004.35004.35004.3500+1.163%4269-89.655%
2024-06-18		4.30004.30004.30004.3000-6.522%1266-89.535%
2024-06-14		4.60004.60004.60004.6000+2.222%15266-90.217%
2024-06-12		4.50004.50004.50004.5000+2.273%5266-90.000%
2024-06-10		4.40004.40004.40004.4000-3.720%1271-89.773%
2024-06-07		4.57004.57004.57004.5700-5.773%2270-90.153%
2024-05-31		4.87004.87004.85004.8500-2.020%24271-90.722%
2024-05-30		4.95004.95004.95004.9500-1.000%5264-90.909%
2024-05-24		4.95005.00004.95005.0000-2.913%18250-91.000%
2024-05-23		5.15005.15005.15005.1500+4.462%1249-91.262%
2024-05-20		4.93004.93004.93004.9300-0.404%1249-90.872%
2024-05-17		4.95004.95004.95004.9500-1.000%10248-90.909%
2024-05-10		5.00005.00005.00005.0000-15.966%4243-91.000%
2024-04-30		5.95005.95005.95005.9500-1.327%2242-92.437%
2024-04-26		6.03006.03006.03006.0300-4.739%2242-92.537%
2024-04-25		6.33006.33006.33006.3300-0.315%1242-92.891%
2024-04-23		6.35006.35006.35006.3500-14.993%4242-92.913%
2024-04-19		7.30007.47007.30007.4700+0.946%2240-93.976%
2024-04-17		7.40007.40007.40007.4000+1.788%1238-93.919%
2024-04-12		7.27007.27007.27007.2700+6.912%2237-93.810%
2024-04-10		6.82006.82006.80006.8000+3.187%2236-93.382%
2024-04-05		6.59006.59006.59006.5900+2.488%2236-93.171%
2024-03-22		6.43006.43006.43006.4300-7.747%400236-93.002%
2024-03-14		6.81006.97006.81006.9700+5.927%236-93.544%
2024-03-13		6.58006.58006.58006.5800-1.791%1036-93.161%
2024-03-11		6.70006.70006.70006.7000-0.741%236-93.284%
2024-03-06		6.97006.97006.65006.7500-1.460%1634-93.333%
2024-03-05		6.85006.85006.85006.8500+0.735%328-93.431%
2024-03-04		6.80006.80006.80006.8000+2.256%128-93.382%
2024-02-29		6.65006.65006.65006.6500-2.635%328-93.233%
2024-02-26		6.83006.83006.83006.8300-10.132%325-93.411%
2024-02-08		7.60007.60007.60007.6000-10.059%222-94.079%
2024-01-31		8.45008.45008.45008.4500+5.625%322-94.675%
2024-01-25		7.95008.00007.95008.0000+1.523%919-94.375%
2024-01-23		8.00008.00005.87007.8800-8.902%410-94.289%
2024-01-22		8.30008.65008.30008.65000.000%66-94.798%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC