Dark

SPY20261218P320
SPY Dec 18 2026 320.00 Put (SPY261218P00320000)
option OPRA

EOD

Sep 10, 2026

0.1800+5.882%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.1800	0.1800	0.1800	+5.882%	10	1,493	0.000%
2026-09-09	0.1600	0.1700	0.1600	0.1700	+6.250%	7	1,483	+5.882%
2026-09-08	0.1500	0.1600	0.1500	0.1600	+6.667%	6	1,482	+12.500%
2026-09-04	0.1500	0.1600	0.1500	0.1500	-11.765%	19	1,484	+20.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,484	+5.882%
2026-09-02	0.1900	0.1900	0.1900	0.1900	0.000%	6	1,479	-5.263%
2026-09-01	0.1900	0.1900	0.1900	0.1900	-5.000%	5	1,475	-5.263%
2026-08-31	0.1900	0.2000	0.1900	0.2000	+11.111%	6	1,470	-10.000%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-5.263%	5	1,465	0.000%
2026-08-27	0.2000	0.2000	0.1900	0.1900	-24.000%	6	1,465	-5.263%
2026-08-19	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,464	-28.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,464	-28.000%
2026-08-12	0.2800	0.2800	0.2800	0.2800	0.000%	5	1,464	-35.714%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,469	-35.714%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,469	-40.000%
2026-08-06	0.3200	0.3200	0.3200	0.3200	-21.951%	1	1,469	-43.750%
2026-07-31	0.4100	0.4100	0.4100	0.4100	-12.766%	10	1,470	-56.098%
2026-07-29	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,460	-61.702%
2026-07-28	0.4900	0.4900	0.4900	0.4900	+6.522%	1	1,460	-63.265%
2026-07-22	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,460	-60.870%
2026-07-13	0.4700	0.4800	0.4700	0.4800	-4.000%	2	1,460	-62.500%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,459	-64.000%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,459	-67.273%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-5.000%	3	1,458	-68.421%
2026-06-29	0.6100	0.6300	0.6000	0.6000	-11.765%	5	1,458	-70.000%
2026-06-26	0.6800	0.6900	0.6800	0.6800	-1.449%	4	1,459	-73.529%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-25.000%	3	1,460	-73.913%
2026-06-10	0.8800	0.9200	0.8800	0.9200	+10.843%	22	1,460	-80.435%
2026-06-05	0.8300	0.8300	0.8300	0.8300	+7.792%	20	1,450	-78.313%
2026-06-03	0.7700	0.7700	0.7700	0.7700	0.000%	2	1,470	-76.623%
2026-06-01	0.7700	0.7700	0.7700	0.7700	0.000%	10	1,468	-76.623%
2026-05-29	0.7700	0.7700	0.7700	0.7700	-21.429%	1	1,468	-76.623%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-4.854%	2	1,467	-81.633%
2026-05-19	1.0300	1.0300	1.0300	1.0300	0.000%	6	1,465	-82.524%
2026-05-14	1.0200	1.0300	1.0200	1.0300	-4.630%	4	1,465	-82.524%
2026-05-12	1.0800	1.0800	1.0800	1.0800	+3.846%	3	1,464	-83.333%
2026-05-08	1.0300	1.0400	1.0300	1.0400	-0.952%	48	1,464	-82.692%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-9.483%	10	1,466	-82.857%
2026-05-01	1.1400	1.1600	1.1300	1.1600	-8.661%	10	1,478	-84.483%
2026-04-28	1.2700	1.2700	1.2600	1.2700	-1.550%	20	1,478	-85.827%
2026-04-24	1.3300	1.3300	1.2900	1.2900	-1.527%	11	1,480	-86.047%
2026-04-23	1.3300	1.3300	1.3100	1.3100	+0.769%	101	1,479	-86.260%
2026-04-22	1.3100	1.3100	1.3000	1.3000	-3.704%	2	1,378	-86.154%
2026-04-21	1.3100	1.3500	1.3100	1.3500	+0.746%	680	1,377	-86.667%
2026-04-20	1.3000	1.3400	1.3000	1.3400	+2.290%	4	1,377	-86.567%
2026-04-17	1.3300	1.3300	1.3100	1.3100	-5.755%	36	1,376	-86.260%
2026-04-16	1.4000	1.4000	1.3900	1.3900	+0.725%	2	1,381	-87.050%
2026-04-15	1.3800	1.3800	1.3800	1.3800	-2.817%	1	1,382	-86.957%
2026-04-14	1.4200	1.4200	1.4200	1.4200	-5.333%	1	1,381	-87.324%
2026-04-13	1.6400	1.6400	1.5000	1.5000	-1.316%	2	1,381	-88.000%
2026-04-10	1.5200	1.5200	1.5200	1.5200	-8.434%	1	1,381	-88.158%
2026-04-09	1.6500	1.6600	1.6500	1.6600	-2.353%	10	1,380	-89.157%
2026-04-08	1.6500	1.7000	1.6500	1.7000	-19.811%	7	1,389	-89.412%
2026-04-07	2.0800	2.1200	2.0800	2.1200	+6.533%	26	1,392	-91.509%
2026-04-06	1.9900	1.9900	1.9900	1.9900	-12.335%	1	1,392	-90.955%
2026-04-02	2.2700	2.2700	2.2700	2.2700	+11.823%	1	1,393	-92.070%
2026-04-01	2.1500	2.1500	2.0300	2.0300	-9.778%	26	1,393	-91.133%
2026-03-31	2.4100	2.4100	2.2500	2.2500	-11.067%	170	1,368	-92.000%
2026-03-30	2.5300	2.5300	2.5300	2.5300	-6.642%	1	1,202	-92.885%
2026-03-27	2.7100	2.7100	2.7100	2.7100	+12.917%	301	1,201	-93.358%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+6.195%	1	1,501	-92.500%
2026-03-25	2.2400	2.2600	2.2400	2.2600	-0.877%	2	1,500	-92.035%
2026-03-24	2.3300	2.3300	2.2800	2.2800	+7.042%	455	1,500	-92.105%
2026-03-23	2.1600	2.1600	2.1100	2.1300	-17.121%	152	1,787	-91.549%
2026-03-20	2.5700	2.5700	2.5700	2.5700	+17.352%	1	1,649	-92.996%
2026-03-16	2.1400	2.1900	2.1300	2.1900	-7.203%	97	1,648	-91.781%
2026-03-12	2.3600	2.3600	2.3600	2.3600	-13.235%	1	1,729	-92.373%
2026-03-09	2.7200	2.7200	2.7200	2.7200	+17.749%	10	1,729	-93.382%
2026-03-06	2.3100	2.3100	2.3100	2.3100	+15.500%	145	1,729	-92.208%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-8.257%	1	1,729	-91.000%
2026-03-03	2.3700	2.4300	2.1800	2.1800	+8.458%	81	1,729	-91.743%
2026-03-02	2.0100	2.0100	2.0100	2.0100	+3.608%	5	1,729	-91.045%
2026-02-27	1.9400	1.9400	1.9400	1.9400	+3.743%	180	1,726	-90.722%
2026-02-25	1.8400	1.8900	1.8400	1.8700	-2.604%	24	1,546	-90.374%
2026-02-24	1.9200	1.9200	1.9200	1.9200	-3.030%	100	1,546	-90.625%
2026-02-23	1.9800	1.9800	1.9800	1.9800	-1.493%	1	1,446	-90.909%
2026-02-20	2.0100	2.0100	2.0100	2.0100	-0.985%	350	1,446	-91.045%
2026-02-19	2.0300	2.0300	2.0300	2.0300	+8.556%	25	1,096	-91.133%
2026-02-18	1.8700	1.8700	1.8700	1.8700	-6.030%	293	1,121	-90.374%
2026-02-17	2.0600	2.1100	1.9900	1.9900	+9.945%	65	1,178	-90.955%
2026-02-10	1.8100	1.8100	1.8100	1.8100	+1.685%	1	1,178	-90.055%
2026-02-09	1.7700	1.7800	1.7700	1.7800	-9.184%	16	1,179	-89.888%
2026-02-05	2.0600	2.0600	1.9600	1.9600	+2.618%	20	1,194	-90.816%
2026-02-04	1.9100	1.9100	1.9100	1.9100	-1.036%	6	1,200	-90.576%
2026-02-03	1.8300	1.9300	1.8300	1.9300	+1.047%	290	1,206	-90.674%
2026-01-29	1.9100	1.9100	1.9100	1.9100	+6.704%	3	921	-90.576%
2026-01-23	1.7900	1.7900	1.7900	1.7900	+1.705%	260	924	-89.944%
2026-01-22	1.7800	1.7800	1.7600	1.7600	-14.146%	5	664	-89.773%
2026-01-21	2.0500	2.0500	2.0500	2.0500	+14.525%	2	666	-91.220%
2026-01-15	1.7900	1.7900	1.7900	1.7900	+2.286%	10	666	-89.944%
2026-01-13	1.6900	1.7500	1.6900	1.7500	+2.941%	150	666	-89.714%
2026-01-09	1.7000	1.7000	1.7000	1.7000	-5.028%	10	516	-89.412%
2026-01-07	1.7600	1.7900	1.7500	1.7900	+1.130%	196	506	-89.944%
2026-01-06	1.7700	1.7700	1.7700	1.7700	-0.562%	6	398	-89.831%
2026-01-05	1.7900	1.7900	1.7800	1.7800	-3.261%	3	401	-89.888%
2026-01-02	1.8500	1.8600	1.8400	1.8400	-0.541%	7	401	-90.217%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+2.778%	10	401	-90.270%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-2.174%	3	401	-90.000%
2025-12-29	1.8400	1.8400	1.8400	1.8400	-2.128%	2	401	-90.217%
2025-12-24	1.8800	1.8800	1.8800	1.8800	0.000%	3	403	-90.426%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-16.071%	3	403	-90.426%
2025-12-17	2.1600	2.2400	2.1500	2.2400	-0.444%	7	403	-91.964%
2025-12-16	2.2500	2.2500	2.2500	2.2500	+0.897%	1	400	-92.000%
2025-12-15	2.2100	2.2300	2.2100	2.2300	+0.450%	9	400	-91.928%
2025-12-05	2.2200	2.2200	2.2200	2.2200	-5.532%	3	400	-91.892%
2025-12-03	2.3500	2.3500	2.3500	2.3500	-0.844%	3	397	-92.340%
2025-12-02	2.3700	2.3700	2.3700	2.3700	-0.837%	3	397	-92.405%
2025-12-01	2.3800	2.4000	2.3500	2.3900	-1.240%	40	397	-92.469%
2025-11-26	2.4200	2.4200	2.4200	2.4200	-6.923%	1	365	-92.562%
2025-11-25	2.6000	2.6000	2.6000	2.6000	-4.412%	6	365	-93.077%
2025-11-24	2.7100	2.7200	2.7100	2.7200	-6.849%	3	359	-93.382%
2025-11-21	3.1200	3.3600	2.9200	2.9200	+10.189%	44	359	-93.836%
2025-11-17	2.6100	2.6500	2.6100	2.6500	-0.749%	12	352	-93.208%
2025-11-14	2.6700	2.6700	2.6700	2.6700	+3.488%	3	340	-93.258%
2025-11-13	2.5800	2.5800	2.5800	2.5800	+4.453%	3	337	-93.023%
2025-11-12	2.4700	2.4700	2.4700	2.4700	-10.182%	9	334	-92.713%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+2.996%	1	325	-93.455%
2025-11-06	2.6600	2.6700	2.6600	2.6700	+11.250%	3	326	-93.258%
2025-11-05	2.4000	2.4000	2.4000	2.4000	-5.512%	1	326	-92.500%
2025-11-04	2.5400	2.5400	2.5400	2.5400	+4.098%	1	326	-92.913%
2025-11-03	2.4500	2.4500	2.4400	2.4400	-20.000%	7	325	-92.623%
2025-10-17	3.0500	3.0500	3.0500	3.0500	+20.553%	3	325	-94.098%
2025-10-01	2.5300	2.5300	2.5300	2.5300	+0.397%	1	328	-92.885%
2025-09-23	2.5200	2.5200	2.5200	2.5200	-0.787%	1	327	-92.857%
2025-09-19	2.5500	2.5500	2.5300	2.5400	-4.511%	20	328	-92.913%
2025-09-17	2.6600	2.6600	2.6600	2.6600	+1.527%	10	308	-93.233%
2025-09-16	2.6200	2.6200	2.6200	2.6200	+0.769%	10	298	-93.130%
2025-09-11	2.6000	2.6000	2.6000	2.6000	-2.985%	2	288	-93.077%
2025-09-04	2.6800	2.6800	2.6800	2.6800	-6.620%	3	288	-93.284%
2025-09-02	2.8700	2.8700	2.8700	2.8700	-1.034%	10	285	-93.728%
2025-08-12	2.9000	2.9000	2.9000	2.9000	-2.685%	1	275	-93.793%
2025-08-11	2.9800	2.9800	2.9800	2.9800	-1.650%	4	274	-93.960%
2025-08-08	3.0300	3.0300	3.0300	3.0300	-0.980%	1	274	-94.059%
2025-08-05	3.0600	3.0600	3.0600	3.0600	+2.685%	10	274	-94.118%
2025-07-25	2.9800	2.9800	2.9800	2.9800	+1.706%	1	264	-93.960%
2025-07-24	2.9300	2.9300	2.9300	2.9300	-8.438%	5	264	-93.857%
2025-07-15	3.2000	3.2000	3.2000	3.2000	+0.313%	20	259	-94.375%
2025-07-14	3.1900	3.1900	3.1900	3.1900	0.000%	1	259	-94.357%
2025-07-11	3.1900	3.1900	3.1900	3.1900	+4.590%	20	258	-94.357%
2025-07-10	3.0500	3.0500	3.0500	3.0500	-7.576%	5	258	-94.098%
2025-07-07	3.3000	3.3000	3.3000	3.3000	-15.385%	1	253	-94.545%
2025-05-30	4.0600	4.0600	3.8800	3.9000	-1.763%	6	253	-95.385%
2025-05-27	3.9700	3.9700	3.9700	3.9700	-12.747%	4	253	-95.466%
2025-05-23	4.5500	4.5500	4.5500	4.5500	+18.799%	2	252	-96.044%
2025-05-19	3.8300	3.8300	3.8300	3.8300	-9.882%	1	252	-95.300%
2025-05-12	4.2500	4.2500	4.2500	4.2500	-24.107%	7	253	-95.765%
2025-04-24	5.6000	5.6000	5.6000	5.6000	-19.771%	2	256	-96.786%
2025-04-17	6.9700	7.2000	6.9700	6.9800	+8.723%	3	253	-97.421%
2025-04-14	6.4500	6.4500	6.4200	6.4200	-15.526%	2	253	-97.196%
2025-04-11	8.2000	8.2000	7.6000	7.6000	-16.484%	4	255	-97.632%
2025-04-10	9.1000	9.1000	9.1000	9.1000	+50.413%	1	254	-98.022%
2025-04-09	8.4700	8.4700	6.0500	6.0500	-39.500%	4	253	-97.025%
2025-04-07	9.7500	10.0000	9.7500	10.0000	+56.250%	3	253	-98.200%
2025-04-04	6.4000	6.4000	6.4000	6.4000	+23.552%	4	253	-97.188%
2025-04-03	5.0900	5.1800	5.0900	5.1800	+30.151%	2	253	-96.525%
2025-04-02	3.9700	3.9800	3.9700	3.9800	-10.158%	10	254	-95.477%
2025-04-01	4.4300	4.4300	4.4300	4.4300	+3.505%	10	254	-95.937%
2025-03-28	4.2800	4.2800	4.2800	4.2800	+5.160%	2	244	-95.794%
2025-03-21	4.0700	4.0700	4.0700	4.0700	-21.124%	16	244	-95.577%
2025-03-11	5.1600	5.1600	5.1600	5.1600	+3.200%	1	244	-96.512%
2025-03-10	5.0000	5.0000	5.0000	5.0000	+26.582%	1	245	-96.400%
2025-03-05	3.9500	3.9500	3.9500	3.9500	-1.250%	1	246	-95.443%
2025-02-28	4.0000	4.0000	4.0000	4.0000	+2.564%	2	246	-95.500%
2025-02-27	4.0000	4.0000	3.9000	3.9000	+15.385%	2	246	-95.385%
2025-01-22	3.4500	3.4500	3.3800	3.3800	-6.111%	2	246	-94.675%
2025-01-17	3.6000	3.6000	3.6000	3.6000	-1.907%	2	245	-95.000%
2025-01-16	3.6700	3.6700	3.6700	3.6700	-0.811%	1	245	-95.095%
2025-01-15	3.7000	3.7000	3.7000	3.7000	-11.905%	1	245	-95.135%
2025-01-10	4.2000	4.2000	4.2000	4.2000	+18.310%	6	245	-95.714%
2025-01-06	3.5500	3.5500	3.5500	3.5500	-4.054%	1	244	-94.930%
2025-01-03	3.7500	3.7500	3.7000	3.7000	+2.493%	4	244	-95.135%
2024-12-26	3.6100	3.6100	3.6100	3.6100	-0.276%	4	243	-95.014%
2024-12-24	3.6200	3.6200	3.6200	3.6200	-3.979%	1	245	-95.028%
2024-12-17	3.7700	3.7700	3.7700	3.7700	+4.144%	1	245	-95.225%
2024-12-13	3.6200	3.6200	3.6200	3.6200	+6.471%	2	244	-95.028%
2024-12-03	3.4000	3.4000	3.4000	3.4000	+0.295%	1	244	-94.706%
2024-11-29	3.3900	3.3900	3.3900	3.3900	0.000%	2	243	-94.690%
2024-11-25	3.3900	3.3900	3.3900	3.3900	-11.948%	1	242	-94.690%
2024-11-20	3.8500	3.8500	3.8500	3.8500	+10.000%	1	241	-95.325%
2024-11-08	3.5000	3.5000	3.5000	3.5000	0.000%	2	241	-94.857%
2024-11-07	3.5000	3.5000	3.5000	3.5000	-4.110%	1	240	-94.857%
2024-11-06	3.6500	3.6500	3.6500	3.6500	-15.704%	1	239	-95.068%
2024-10-30	4.3300	4.3300	4.3300	4.3300	-8.842%	1	239	-95.843%
2024-10-14	4.7500	4.7500	4.7500	4.7500	-13.479%	1	238	-96.211%
2024-09-19	5.4900	5.4900	5.4900	5.4900	-0.182%	10	239	-96.721%
2024-09-17	5.5000	5.5000	5.5000	5.5000	+3.774%	1	239	-96.727%
2024-09-12	5.3000	5.3000	5.3000	5.3000	-11.667%	4	238	-96.604%
2024-09-04	6.0000	6.0000	6.0000	6.0000	+19.522%	1	234	-97.000%
2024-08-30	5.0200	5.0200	5.0200	5.0200	-0.594%	2	232	-96.414%
2024-08-26	5.1000	5.1000	5.0500	5.0500	-3.810%	2	232	-96.436%
2024-08-22	5.2500	5.2500	5.2500	5.2500	+14.379%	1	230	-96.571%
2024-08-15	4.6900	4.6900	4.5900	4.5900	-14.842%	2	229	-96.078%
2024-08-13	5.3900	5.3900	5.3900	5.3900	-9.106%	1	228	-96.660%
2024-08-09	5.9300	5.9300	5.9300	5.9300	-12.018%	2	227	-96.965%
2024-08-08	6.7400	6.7400	6.7400	6.7400	-5.866%	3	226	-97.329%
2024-08-07	7.1600	7.1600	7.1600	7.1600	-22.678%	2	223	-97.486%
2024-08-05	7.9400	9.2600	7.9400	9.2600	+104.415%	47	225	-98.056%
2024-07-31	4.6100	4.6100	4.5300	4.5300	-7.927%	2	194	-96.026%
2024-07-26	4.9200	4.9200	4.9200	4.9200	-1.600%	2	192	-96.341%
2024-07-24	5.2300	5.2300	5.0000	5.0000	+14.416%	2	191	-96.400%
2024-07-05	4.3700	4.3700	4.3700	4.3700	-2.455%	42	190	-95.881%
2024-07-02	4.4800	4.4800	4.4800	4.4800	-1.322%	1	169	-95.982%
2024-07-01	4.5400	4.5400	4.5400	4.5400	-5.613%	8	160	-96.035%
2024-06-24	4.8100	4.8100	4.8100	4.8100	+6.889%	1	160	-96.258%
2024-06-21	4.5000	4.5000	4.5000	4.5000	-3.226%	4	159	-96.000%
2024-06-20	4.6500	4.6500	4.6500	4.6500	-2.311%	1	157	-96.129%
2024-06-14	4.6500	4.7600	4.6500	4.7600	+2.366%	10	156	-96.218%
2024-06-07	4.6500	4.6500	4.6500	4.6500	-18.706%	4	151	-96.129%
2024-06-04	5.7200	5.7200	5.7200	5.7200	+15.789%	10	149	-96.853%
2024-06-03	4.9400	4.9400	4.9400	4.9400	-6.792%	1	149	-96.356%
2024-05-28	5.3000	5.3000	5.3000	5.3000	-6.195%	37	148	-96.604%
2024-05-09	5.6500	5.6500	5.6500	5.6500	-9.455%	2	111	-96.814%
2024-05-02	6.2000	6.2400	6.2000	6.2400	-8.772%	42	111	-97.115%
2024-04-23	6.8400	6.8400	6.8400	6.8400	-9.043%	1	69	-97.368%
2024-04-17	7.5000	7.5200	7.5000	7.5200	-3.713%	50	69	-97.606%
2024-04-15	7.8100	7.8100	7.8100	7.8100	+6.403%	10	19	-97.695%
2024-04-05	7.3400	7.3400	7.3400	7.3400	+0.410%	2	9	-97.548%
2024-04-04	7.2000	7.3100	7.2000	7.3100	+7.658%	2	8	-97.538%
2024-03-01	6.7900	6.7900	6.7900	6.7900	-3.414%	2	8	-97.349%
2024-02-22	7.0300	7.0300	7.0300	7.0300	-9.290%	1	7	-97.440%
2024-02-13	7.7500	7.7500	7.7500	7.7500	+0.129%	2	6	-97.677%
2024-02-12	7.7400	7.7400	7.7400	7.7400	-16.324%	1	4	-97.674%
2024-01-19	9.2500	9.2500	9.2500	9.2500	-7.500%	1	3	-98.054%
2024-01-03	11.0000	11.0000	10.0000	10.0000	+6.383%	2	2	-98.200%
2023-12-28	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-98.085%

.dark-mode .JnVkRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JnVkRR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P320SPY Dec 18 2026 320.00 Put (SPY261218P00320000)option OPRA

SPY20261218P320
SPY Dec 18 2026 320.00 Put (SPY261218P00320000)
option OPRA