Dark

SPY20261218P330
SPY Dec 18 2026 330.00 Put (SPY261218P00330000)
option OPRA

EOD

Jul 27, 2026

0.5500-11.290%(-0.0700)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5500	0.5500	0.5500	0.5500	-11.290%	55	977	0.000%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+21.569%	2	922	-11.290%
2026-07-22	0.5100	0.5100	0.5100	0.5100	0.000%	10	922	+7.843%
2026-07-14	0.5100	0.5100	0.5100	0.5100	-1.923%	10	914	+7.843%
2026-07-13	0.5200	0.5200	0.5200	0.5200	-1.887%	1	904	+5.769%
2026-07-09	0.5500	0.5500	0.5300	0.5300	-3.636%	2	904	+3.774%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-12.698%	15	902	0.000%
2026-07-02	0.6200	0.6300	0.6200	0.6300	-5.970%	2	917	-12.698%
2026-06-29	0.6800	0.6900	0.6700	0.6700	-8.219%	4	917	-17.910%
2026-06-26	0.7400	0.7600	0.7300	0.7300	-8.750%	4	917	-24.658%
2026-06-23	0.8000	0.8100	0.7900	0.8000	+9.589%	4	918	-31.250%
2026-06-22	0.7400	0.7500	0.7300	0.7300	+2.817%	3	918	-24.658%
2026-06-15	0.7100	0.7100	0.7100	0.7100	-16.471%	1	919	-22.535%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-15.842%	1	919	-35.294%
2026-06-09	1.0100	1.0100	1.0100	1.0100	+21.687%	2	919	-45.545%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-13.542%	2	917	-33.735%
2026-06-05	0.9000	0.9600	0.9000	0.9600	+17.073%	4	917	-42.708%
2026-05-29	0.8300	0.8300	0.8200	0.8200	-9.890%	2	920	-32.927%
2026-05-27	0.9200	0.9200	0.9100	0.9100	-4.211%	2	920	-39.560%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-3.061%	1	920	-42.105%
2026-05-21	0.9800	0.9800	0.9800	0.9800	-14.783%	10	930	-43.878%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-1.709%	1	930	-52.174%
2026-05-12	1.1700	1.1700	1.1700	1.1700	+3.540%	6	930	-52.991%
2026-05-08	1.1300	1.1300	1.1300	1.1300	-4.237%	24	930	-51.327%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-4.839%	1	930	-53.390%
2026-05-05	1.2400	1.2400	1.2400	1.2400	-3.876%	7	931	-55.645%
2026-04-30	1.2900	1.2900	1.2900	1.2900	-6.522%	1	931	-57.364%
2026-04-28	1.3900	1.3900	1.3700	1.3800	-1.429%	21	931	-60.145%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	934	-60.714%
2026-04-22	1.4500	1.4500	1.4500	1.4500	0.000%	1	934	-62.069%
2026-04-20	1.4400	1.4600	1.4400	1.4500	+2.113%	5	933	-62.069%
2026-04-17	1.4000	1.4200	1.4000	1.4200	-7.792%	10	935	-61.268%
2026-04-16	1.5500	1.5500	1.5400	1.5400	+0.654%	11	936	-64.286%
2026-04-15	1.5000	1.5400	1.5000	1.5300	0.000%	5	936	-64.052%
2026-04-14	1.5300	1.5300	1.5300	1.5300	-11.047%	3	937	-64.052%
2026-04-09	1.8100	1.8100	1.7100	1.7200	-2.825%	86	938	-68.023%
2026-04-08	1.7700	1.7700	1.7700	1.7700	-20.270%	3	938	-68.927%
2026-04-07	2.2200	2.2200	2.2200	2.2200	+5.714%	143	935	-75.225%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-21.642%	40	792	-73.810%
2026-03-31	2.6800	2.6800	2.6800	2.6800	-11.551%	1	792	-79.478%
2026-03-27	3.0000	3.0300	3.0000	3.0300	+10.584%	4	791	-81.848%
2026-03-26	2.6600	2.7400	2.6600	2.7400	+11.837%	2	790	-79.927%
2026-03-25	2.4500	2.4500	2.4500	2.4500	-5.405%	8	789	-77.551%
2026-03-24	2.5900	2.5900	2.5900	2.5900	+12.609%	1	793	-78.764%
2026-03-23	2.3800	2.3800	2.2900	2.3000	-16.058%	22	793	-76.087%
2026-03-20	2.5400	2.7400	2.5400	2.7400	+2.239%	4	793	-79.927%
2026-03-19	2.6800	2.6800	2.6800	2.6800	+9.388%	1	793	-79.478%
2026-03-18	2.3900	2.4500	2.3900	2.4500	+10.360%	2	793	-77.551%
2026-03-17	2.1800	2.2200	2.1800	2.2200	-4.721%	2	792	-75.225%
2026-03-16	2.3300	2.3300	2.3300	2.3300	-9.690%	1	792	-76.395%
2026-03-13	2.5800	2.5800	2.5800	2.5800	+3.200%	20	792	-78.682%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-14.966%	1	787	-78.000%
2026-03-09	2.8200	2.9400	2.8200	2.9400	+25.106%	2	788	-81.293%
2026-03-05	2.1900	2.3600	2.1900	2.3500	-2.083%	49	789	-76.596%
2026-03-03	2.5600	2.6900	2.4000	2.4000	+11.628%	49	797	-77.083%
2026-02-27	2.1500	2.1500	2.1500	2.1500	+4.878%	194	766	-74.419%
2026-02-26	2.1000	2.1000	2.0500	2.0500	+0.985%	2	766	-73.171%
2026-02-25	2.0300	2.0300	2.0300	2.0300	-6.452%	3	768	-72.906%
2026-02-23	2.1700	2.1700	2.1700	2.1700	+4.327%	1	768	-74.654%
2026-02-17	2.0800	2.0800	2.0800	2.0800	+8.901%	2	768	-73.558%
2026-02-10	1.9100	1.9100	1.9100	1.9100	-10.329%	2	768	-71.204%
2026-02-05	2.2400	2.2400	2.1300	2.1300	-1.389%	7	766	-74.178%
2026-02-04	2.0000	2.1600	2.0000	2.1600	+2.857%	168	766	-74.537%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+7.692%	1	772	-73.810%
2026-01-27	1.9500	1.9500	1.9500	1.9500	-1.015%	10	772	-71.795%
2026-01-23	1.9700	1.9700	1.9700	1.9700	-6.635%	8	772	-72.081%
2026-01-21	2.1100	2.1100	2.1100	2.1100	-4.955%	1	772	-73.934%
2026-01-20	2.1600	2.2200	2.1600	2.2200	+5.213%	5	772	-75.225%
2026-01-14	2.0800	2.1100	2.0800	2.1100	+14.054%	20	770	-73.934%
2026-01-12	1.8400	1.8500	1.8400	1.8500	-4.639%	43	770	-70.270%
2026-01-07	1.9400	1.9400	1.9400	1.9400	+2.646%	1	742	-71.649%
2026-01-06	1.9100	1.9100	1.8900	1.8900	-5.500%	5	742	-70.899%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-2.439%	8	740	-72.500%
2025-12-31	2.0500	2.0500	2.0500	2.0500	+4.061%	5	749	-73.171%
2025-12-30	1.9800	1.9800	1.9700	1.9700	-2.475%	6	749	-72.081%
2025-12-29	2.0600	2.0600	2.0200	2.0200	-2.415%	12	753	-72.772%
2025-12-26	2.0700	2.0700	2.0700	2.0700	+1.970%	1	741	-73.430%
2025-12-24	2.0300	2.0400	2.0300	2.0300	-0.490%	8	737	-72.906%
2025-12-23	2.0400	2.0400	2.0400	2.0400	0.000%	1	737	-73.039%
2025-12-22	2.0700	2.0700	2.0400	2.0400	-7.692%	2	738	-73.039%
2025-12-19	2.2000	2.2100	2.2000	2.2100	-3.913%	9	739	-75.113%
2025-12-18	2.2900	2.3000	2.2900	2.3000	-5.350%	5	730	-76.087%
2025-12-17	2.3400	2.4600	2.3200	2.4300	+1.250%	21	730	-77.366%
2025-12-16	2.4000	2.4000	2.3900	2.4000	+2.128%	12	727	-77.083%
2025-12-15	2.4100	2.4100	2.3500	2.3500	+1.293%	12	715	-76.596%
2025-12-12	2.3200	2.3200	2.3200	2.3200	-0.855%	3	705	-76.293%
2025-12-11	2.3400	2.3400	2.3400	2.3400	-3.306%	1	702	-76.496%
2025-12-09	2.4200	2.4200	2.4200	2.4200	-1.626%	3	702	-77.273%
2025-12-08	2.4300	2.4600	2.4300	2.4600	+2.075%	10	699	-77.642%
2025-12-05	2.4000	2.4100	2.4000	2.4100	-4.743%	6	689	-77.178%
2025-12-04	2.5300	2.5300	2.5300	2.5300	+1.200%	3	683	-78.261%
2025-12-03	2.5000	2.5000	2.5000	2.5000	-2.724%	10	680	-78.000%
2025-12-02	2.5700	2.5700	2.5700	2.5700	+1.984%	3	670	-78.599%
2025-12-01	2.5100	2.5200	2.5100	2.5200	-2.326%	38	667	-78.175%
2025-11-28	2.6300	2.6300	2.5800	2.5800	-7.194%	30	661	-78.682%
2025-11-25	2.7800	2.7800	2.7800	2.7800	-7.947%	8	631	-80.216%
2025-11-24	3.0200	3.0200	3.0200	3.0200	-16.804%	1	631	-81.788%
2025-11-21	3.3700	3.6300	3.3600	3.6300	+4.913%	18	631	-84.848%
2025-11-20	3.5000	3.5000	3.4600	3.4600	+20.979%	4	627	-84.104%
2025-11-17	2.8600	2.8600	2.8600	2.8600	+6.716%	3	624	-80.769%
2025-11-11	2.6800	2.6800	2.6800	2.6800	+1.132%	1	621	-79.478%
2025-11-10	2.6500	2.6500	2.6500	2.6500	-10.774%	1	621	-79.245%
2025-11-07	2.9700	2.9700	2.9700	2.9700	+13.793%	1	621	-81.481%
2025-11-03	2.6000	2.6100	2.6000	2.6100	-20.909%	3	618	-78.927%
2025-10-17	3.3000	3.3000	3.3000	3.3000	-1.493%	1	618	-83.333%
2025-10-16	3.3000	3.4000	3.2200	3.3500	+14.334%	15	617	-83.582%
2025-10-14	3.0700	3.0700	2.9300	2.9300	+1.034%	10	614	-81.229%
2025-10-13	2.9000	2.9000	2.8900	2.9000	-7.937%	12	608	-81.034%
2025-10-10	3.0000	3.2000	2.9800	3.1500	+11.702%	18	602	-82.540%
2025-10-07	2.7600	2.8200	2.7600	2.8200	+0.356%	5	591	-80.496%
2025-10-03	2.8100	2.8100	2.8100	2.8100	+2.930%	1	591	-80.427%
2025-10-01	2.7300	2.7300	2.7300	2.7300	-6.826%	84	592	-79.853%
2025-09-25	2.9300	2.9300	2.9300	2.9300	+3.534%	1	508	-81.229%
2025-09-16	2.8300	2.8300	2.8300	2.8300	+2.166%	1	507	-80.565%
2025-09-12	2.7700	2.7700	2.7700	2.7700	-1.071%	21	507	-80.144%
2025-09-05	2.8000	2.8000	2.8000	2.8000	-6.977%	2	528	-80.357%
2025-08-29	3.0100	3.0100	3.0100	3.0100	-0.987%	1	531	-81.728%
2025-08-19	3.0400	3.0400	3.0400	3.0400	-2.251%	1	531	-81.908%
2025-08-14	3.1100	3.1100	3.1100	3.1100	-0.321%	1	531	-82.315%
2025-07-30	3.1200	3.1200	3.1200	3.1200	+0.971%	20	530	-82.372%
2025-07-28	3.0900	3.0900	3.0900	3.0900	-12.958%	1	530	-82.201%
2025-07-16	3.5600	3.5600	3.5500	3.5500	+3.499%	3	530	-84.507%
2025-07-11	3.4400	3.4400	3.4300	3.4300	-3.380%	3	531	-83.965%
2025-07-07	3.5500	3.5500	3.5500	3.5500	-9.669%	1	528	-84.507%
2025-06-24	3.9300	3.9300	3.9300	3.9300	-10.884%	1	527	-86.005%
2025-06-20	4.4300	4.4300	4.4000	4.4100	+3.765%	12	526	-87.528%
2025-06-18	4.2500	4.2500	4.2500	4.2500	+3.912%	2	531	-87.059%
2025-05-16	4.0900	4.0900	4.0900	4.0900	-12.607%	18	531	-86.553%
2025-05-12	4.6800	4.6800	4.6800	4.6800	-18.182%	2	532	-88.248%
2025-05-06	5.7200	5.7200	5.7200	5.7200	+3.436%	32	532	-90.385%
2025-05-05	5.5300	5.5300	5.5300	5.5300	-2.469%	4	532	-90.054%
2025-05-01	5.6700	5.6700	5.6700	5.6700	-9.425%	9	532	-90.300%
2025-04-30	6.2300	6.2600	6.2300	6.2600	+3.130%	4	532	-91.214%
2025-04-28	6.0600	6.0700	6.0600	6.0700	+5.017%	4	531	-90.939%
2025-04-25	5.7500	5.7800	5.7500	5.7800	-32.239%	14	527	-90.484%
2025-04-21	8.5300	8.5300	8.5300	8.5300	+36.262%	17	520	-93.552%
2025-04-09	10.0800	10.0800	6.2600	6.2600	-40.153%	2	503	-91.214%
2025-04-08	10.4600	10.4600	10.4600	10.4600	+13.203%	3	504	-94.742%
2025-04-07	9.6400	9.6400	9.2400	9.2400	+10.791%	238	504	-94.048%
2025-04-04	7.8000	8.3400	7.3300	8.3400	+74.477%	404	267	-93.405%
2025-03-28	4.7800	4.7800	4.7800	4.7800	-1.646%	2	298	-88.494%
2025-03-14	4.9200	4.9200	4.8600	4.8600	-2.800%	4	298	-88.683%
2025-03-06	5.0000	5.0000	5.0000	5.0000	+38.889%	1	297	-89.000%
2025-02-06	3.6000	3.6000	3.6000	3.6000	-6.977%	2	297	-84.722%
2025-01-28	3.8700	3.8700	3.8700	3.8700	-5.147%	1	299	-85.788%
2025-01-27	4.0000	4.0800	4.0000	4.0800	+11.475%	2	299	-86.520%
2025-01-24	3.6600	3.6600	3.6600	3.6600	-2.400%	2	299	-84.973%
2025-01-22	3.7000	3.7500	3.7000	3.7500	-4.822%	4	300	-85.333%
2025-01-16	3.9400	3.9400	3.9400	3.9400	+2.604%	1	303	-86.041%
2025-01-06	3.8400	3.8400	3.8400	3.8400	-6.341%	1	304	-85.677%
2025-01-03	4.1000	4.1000	4.1000	4.1000	-2.148%	2	304	-86.585%
2024-12-31	4.1900	4.1900	4.1900	4.1900	-11.975%	1	303	-86.874%
2024-12-18	4.5900	4.7600	4.5900	4.7600	+23.316%	2	303	-88.445%
2024-12-09	3.8600	3.8600	3.8600	3.8600	+2.933%	11	305	-85.751%
2024-12-03	3.7500	3.7500	3.7500	3.7500	-12.178%	1	294	-85.333%
2024-11-15	4.3300	4.3300	4.2700	4.2700	+10.052%	144	295	-87.119%
2024-11-12	3.8800	3.8800	3.8800	3.8800	+1.042%	50	225	-85.825%
2024-11-11	3.8400	3.8400	3.8400	3.8400	+2.949%	30	175	-85.677%
2024-11-07	3.7300	3.7300	3.7300	3.7300	-24.187%	1	151	-85.255%
2024-10-30	4.9200	4.9200	4.9200	4.9200	-4.836%	1	151	-88.821%
2024-10-15	4.9200	5.1700	4.9200	5.1700	-10.243%	3	151	-89.362%
2024-10-07	5.7600	5.7600	5.7600	5.7600	-7.840%	1	151	-90.451%
2024-09-30	6.1600	6.2500	6.1600	6.2500	+6.474%	2	150	-91.200%
2024-09-23	5.7800	5.8700	5.7800	5.8700	+0.514%	10	149	-90.630%
2024-09-20	5.8400	5.8400	5.8400	5.8400	-1.017%	4	149	-90.582%
2024-09-19	5.9000	5.9000	5.9000	5.9000	-1.667%	8	147	-90.678%
2024-09-18	6.0000	6.0000	6.0000	6.0000	-9.774%	8	139	-90.833%
2024-09-09	6.6500	6.6500	6.6500	6.6500	-7.382%	10	139	-91.729%
2024-09-06	6.9400	7.1800	6.9400	7.1800	+13.608%	158	129	-92.340%
2024-09-05	6.3200	6.3200	6.3200	6.3200	+12.057%	30	162	-91.297%
2024-08-30	5.6400	5.6400	5.6400	5.6400	-3.425%	10	128	-90.248%
2024-08-27	5.8400	5.8400	5.8400	5.8400	+10.189%	16	128	-90.582%
2024-08-15	5.3000	5.3000	5.3000	5.3000	0.000%	50	112	-89.623%
2024-08-14	5.3000	5.3000	5.3000	5.3000	-31.964%	18	134	-89.623%
2024-08-07	7.7900	7.7900	7.7900	7.7900	+20.963%	1	116	-92.940%
2024-08-02	6.4400	6.4400	6.4400	6.4400	+9.153%	2	116	-91.460%
2024-08-01	5.9000	5.9000	5.9000	5.9000	+13.462%	1	115	-90.678%
2024-07-17	5.1100	5.2000	5.1100	5.2000	+4.000%	2	114	-89.423%
2024-07-16	5.0000	5.0000	5.0000	5.0000	+3.093%	15	112	-89.000%
2024-07-12	4.8500	4.8500	4.8500	4.8500	+2.105%	16	97	-88.660%
2024-07-10	4.7500	4.7500	4.7500	4.7500	-1.042%	4	97	-88.421%
2024-07-09	4.8000	4.8000	4.8000	4.8000	-2.637%	1	95	-88.542%
2024-07-05	4.7500	4.9300	4.7500	4.9300	-5.916%	10	95	-88.844%
2024-07-02	5.2400	5.2400	5.2400	5.2400	+2.544%	1	95	-89.504%
2024-06-10	5.1100	5.1100	5.1100	5.1100	-7.595%	1	94	-89.237%
2024-06-07	5.5300	5.5300	5.5300	5.5300	-3.490%	4	94	-90.054%
2024-05-16	5.7300	5.7300	5.7300	5.7300	-6.066%	17	92	-90.401%
2024-05-15	6.1000	6.1000	6.1000	6.1000	+2.007%	5	75	-90.984%
2024-05-10	5.9800	5.9800	5.9800	5.9800	-13.833%	4	78	-90.803%
2024-05-02	6.9400	6.9400	6.9400	6.9400	-12.704%	2	76	-92.075%
2024-04-22	7.9500	7.9500	7.9500	7.9500	+7.870%	1	74	-93.082%
2024-04-01	7.6300	7.6300	7.3700	7.3700	+0.683%	2	73	-92.537%
2024-03-28	7.3200	7.3200	7.3200	7.3200	-5.548%	1	73	-92.486%
2024-03-27	7.7500	7.7500	7.7500	7.7500	-2.146%	2	73	-92.903%
2024-03-07	7.9200	7.9200	7.9200	7.9200	-2.583%	1	75	-93.056%
2024-03-05	8.1200	8.1300	8.1200	8.1300	+8.400%	4	76	-93.235%
2024-03-01	7.5000	7.5000	7.5000	7.5000	-3.969%	6	79	-92.667%
2024-02-28	7.8100	7.8100	7.8100	7.8100	+4.133%	50	79	-92.958%
2024-02-26	7.6700	7.8300	7.5000	7.5000	-13.991%	3	29	-92.667%
2024-02-20	9.3600	9.3600	8.7200	8.7200	+4.808%	14	29	-93.693%
2024-02-15	8.2700	8.3200	8.2700	8.3200	+0.241%	4	36	-93.389%
2024-02-12	8.4500	8.9000	7.7800	8.3000	-8.791%	8	34	-93.373%
2024-02-05	9.1000	9.1000	9.1000	9.1000	-3.907%	3	31	-93.956%
2024-02-02	9.5800	9.7900	9.4700	9.4700	+0.745%	17	28	-94.192%
2024-01-31	9.4000	9.4000	9.4000	9.4000	+4.444%	1	31	-94.149%
2024-01-25	9.0000	9.0000	9.0000	9.0000	-8.722%	1	31	-93.889%
2024-01-22	9.8600	9.8600	9.8600	9.8600	-10.282%	2	30	-94.422%
2024-01-17	10.9900	10.9900	10.9900	10.9900	+8.812%	1	32	-94.995%
2024-01-12	10.2000	10.2000	10.1000	10.1000	-14.043%	15	16	-94.554%
2024-01-05	10.8800	11.7500	10.8800	11.7500	+8.295%	9	16	-95.319%
2024-01-04	11.6500	11.9900	10.8500	10.8500	-1.364%	6	7	-94.931%
2023-12-28	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-95.000%

.dark-mode .SN53k9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SN53k9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P330SPY Dec 18 2026 330.00 Put (SPY261218P00330000)option OPRA

SPY20261218P330
SPY Dec 18 2026 330.00 Put (SPY261218P00330000)
option OPRA