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

SPY20261218P335
SPY Dec 18 2026 335.00 Put (SPY261218P00335000)
option OPRA

EOD
Sep 10, 2026
0.2200+15.789%(+0.0300)11
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-10		0.20000.22000.20000.2200+15.789%112630.000%
2026-09-08		0.19000.19000.19000.19000.000%5253+15.789%
2026-09-04		0.19000.19000.19000.1900-5.000%5248+15.789%
2026-09-03		0.20000.20000.20000.2000-16.667%5248+10.000%
2026-08-26		0.24000.24000.24000.2400-11.111%5243-8.333%
2026-08-24		0.27000.27000.27000.27000.000%1238-18.519%
2026-08-19		0.27000.27000.27000.2700-10.000%1238-18.519%
2026-08-17		0.30000.30000.30000.3000-3.226%1237-26.667%
2026-08-12		0.31000.31000.31000.3100-3.125%57237-29.032%
2026-08-11		0.32000.32000.32000.3200-8.571%1237-31.250%
2026-08-07		0.35000.35000.35000.3500-10.256%1236-37.143%
2026-08-04		0.40000.40000.39000.3900-15.217%7236-43.590%
2026-07-31		0.46000.46000.46000.4600-16.364%1246-52.174%
2026-07-29		0.55000.55000.55000.5500-8.333%9245-60.000%
2026-07-17		0.60000.60000.60000.6000-6.250%6245-63.333%
2026-07-01		0.64000.64000.64000.6400-31.183%1244-65.625%
2026-06-10		0.93000.93000.93000.9300-11.429%5244-76.344%
2026-06-09		1.05001.05001.05001.0500+22.093%3239-79.048%
2026-06-02		0.86000.86000.86000.8600-4.444%1236-74.419%
2026-05-29		0.90000.90000.90000.9000-4.255%1237-75.556%
2026-05-27		0.94000.94000.94000.9400-1.053%72237-76.596%
2026-05-26		0.95000.95000.95000.9500-5.000%30254-76.842%
2026-05-22		1.00001.00001.00001.0000-12.281%1271-78.000%
2026-05-18		1.14001.14001.14001.1400-3.390%1271-80.702%
2026-05-15		1.18001.18001.18001.1800+4.425%5271-81.356%
2026-05-14		1.13001.13001.13001.1300-3.419%9270-80.531%
2026-05-13		1.17001.17001.17001.1700-4.098%2270-81.197%
2026-05-12		1.22001.22001.22001.2200+4.274%3270-81.967%
2026-05-08		1.17001.17001.17001.1700-1.681%48270-81.197%
2026-05-06		1.19001.19001.19001.1900-9.848%2318-81.513%
2026-05-04		1.32001.32001.32001.32000.000%1320-83.333%
2026-04-30		1.35001.35001.32001.3200-6.383%6320-83.333%
2026-04-29		1.41001.41001.41001.4100-6.000%1326-84.397%
2026-04-21		1.53001.53001.50001.5000-0.662%2324-85.333%
2026-04-20		1.51001.51001.51001.5100+2.027%1324-85.430%
2026-04-17		1.49001.49001.45001.4800-8.642%14324-85.135%
2026-04-16		1.62001.62001.62001.6200+2.532%3327-86.420%
2026-04-14		1.57001.58001.57001.5800-9.714%6330-86.076%
2026-04-13		1.76001.76001.75001.7500-7.895%7332-87.429%
2026-04-08		1.90001.90001.90001.9000-13.242%1334-88.421%
2026-04-06		2.23002.28002.19002.1900-27.723%82334-89.954%
2026-03-27		3.01003.03003.01003.0300+5.944%47348-92.739%
2026-03-26		2.86002.86002.86002.8600+12.157%10357-92.308%
2026-03-25		2.55002.57002.53002.5500+8.051%46357-91.373%
2026-03-23		2.36002.36002.36002.3600-13.869%18346-90.678%
2026-03-19		2.74002.74002.74002.7400+9.163%1360-91.971%
2026-03-18		2.51002.51002.51002.5100+8.658%1359-91.235%
2026-03-17		2.31002.31002.31002.3100-16.000%12358-90.476%
2026-03-13		2.60002.75002.60002.7500+4.563%11357-92.000%
2026-03-12		2.63002.63002.63002.6300-12.040%1357-91.635%
2026-03-09		2.99002.99002.99002.9900+2.397%3357-92.642%
2026-03-06		2.65002.92002.65002.9200+29.204%3357-92.466%
2026-03-04		2.26002.26002.26002.2600-16.296%1358-90.265%
2026-03-03		2.70002.70002.70002.7000+20.536%1359-91.852%
2026-02-12		2.24002.24002.24002.2400+7.177%1360-90.179%
2026-02-11		2.09002.09002.09002.0900+3.465%3360-89.474%
2026-02-09		2.02002.02002.02002.0200-6.047%3357-89.109%
2026-02-04		2.07002.15002.07002.1500+9.137%10354-89.767%
2026-02-02		1.97001.97001.97001.9700-5.288%3363-88.832%
2026-01-28		2.09002.09002.07002.0800+4.000%6364-89.423%
2026-01-27		2.00002.00002.00002.0000-11.111%1358-89.000%
2026-01-20		2.25002.25002.25002.2500+5.634%1359-90.222%
2026-01-14		2.13002.13002.13002.1300+7.035%1359-89.671%
2026-01-07		1.99001.99001.99001.9900-1.485%1359-88.945%
2026-01-05		2.03002.03002.02002.0200-3.349%3362-89.109%
2026-01-02		2.09002.09002.09002.0900+0.966%6362-89.474%
2025-12-30		2.06002.07002.06002.0700-1.896%2362-89.372%
2025-12-29		2.11002.11002.11002.1100-0.472%1361-89.573%
2025-12-26		2.10002.12002.10002.1200-0.469%38360-89.623%
2025-12-24		2.13002.13002.13002.13000.000%1359-89.671%
2025-12-23		2.13002.13002.13002.13000.000%1359-89.671%
2025-12-22		2.15002.15002.12002.1300-7.391%8359-89.671%
2025-12-19		2.29002.30002.29002.3000-4.959%3358-90.435%
2025-12-17		2.43002.43002.42002.4200-2.811%30355-90.909%
2025-12-15		2.40002.49002.39002.4900+3.320%33338-91.165%
2025-12-12		2.51002.51002.41002.4100+1.688%10317-90.871%
2025-12-11		2.47002.47002.37002.3700-2.066%30310-90.717%
2025-12-10		2.56002.56002.42002.4200-4.724%42281-90.909%
2025-12-08		2.46002.56002.46002.5400+2.419%43262-91.339%
2025-12-05		2.51002.52002.47002.4800-6.415%36229-91.129%
2025-12-02		2.65002.65002.65002.6500+1.145%1229-91.698%
2025-12-01		2.62002.62002.62002.6200-2.963%3229-91.603%
2025-11-26		2.71002.71002.70002.7000-10.891%4231-91.852%
2025-11-25		3.03003.03003.03003.0300-9.009%2231-92.739%
2025-11-19		3.27003.33003.27003.3300+8.824%2231-93.393%
2025-11-17		3.06003.06003.06003.0600+7.368%27230-92.810%
2025-11-13		2.87002.87002.85002.8500+3.261%2209-92.281%
2025-11-12		2.76002.76002.76002.7600-0.719%1211-92.029%
2025-11-11		2.78002.78002.78002.7800-9.740%2211-92.086%
2025-11-07		3.04003.08003.04003.0800+14.925%7211-92.857%
2025-11-05		2.69002.69002.67002.6800+2.290%4212-91.791%
2025-10-29		2.62002.62002.62002.6200+2.745%1209-91.603%
2025-10-28		2.55002.55002.55002.5500-3.409%1209-91.373%
2025-10-24		2.64002.64002.64002.6400-16.190%1209-91.667%
2025-10-14		3.15003.15003.15003.1500-2.174%1210-93.016%
2025-10-10		3.22003.22003.22003.2200+12.587%2211-93.168%
2025-10-08		2.86002.86002.86002.8600-1.718%1211-92.308%
2025-10-06		2.91002.91002.91002.9100+2.105%5211-92.440%
2025-10-01		2.85002.85002.85002.8500-2.062%5209-92.281%
2025-09-25		2.91002.91002.91002.9100+1.394%1204-92.440%
2025-09-23		2.87002.87002.87002.8700-0.347%30204-92.334%
2025-09-17		2.92002.92002.88002.8800+0.699%42234-92.361%
2025-09-15		2.86002.86002.86002.8600-1.379%2243-92.308%
2025-09-10		2.90002.90002.90002.9000-4.605%5243-92.414%
2025-09-04		3.04003.04003.04003.0400-7.599%5238-92.763%
2025-09-02		3.29003.29003.29003.2900+7.869%1233-93.313%
2025-08-29		3.05003.05003.05003.05000.000%1232-92.787%
2025-08-28		3.03003.05003.03003.0500-1.294%40232-92.787%
2025-08-22		3.09003.09003.09003.0900-4.334%2230-92.880%
2025-08-15		3.23003.23003.23003.2300-5.556%1228-93.189%
2025-08-06		3.42003.42003.42003.4200-0.870%2227-93.567%
2025-08-04		3.45003.45003.45003.4500-8.488%1227-93.623%
2025-08-01		3.77003.77003.77003.7700+14.242%1226-94.164%
2025-07-29		3.30003.30003.30003.3000-4.070%1225-93.333%
2025-07-23		3.44003.44003.44003.4400-3.641%1224-93.605%
2025-07-03		3.57003.57003.57003.5700-3.774%1224-93.838%
2025-07-02		3.81003.81003.71003.7100-8.168%2224-94.070%
2025-06-25		4.04004.04004.04004.0400-2.651%1224-94.554%
2025-06-16		4.15004.15004.15004.1500-1.190%1224-94.699%
2025-06-12		4.20004.20004.20004.2000-16.832%19223-94.762%
2025-05-23		5.12005.12005.05005.0500-13.823%10219-95.644%
2025-05-08		5.86005.86005.86005.8600-10.123%1219-96.246%
2025-04-24		6.52006.52006.52006.5200-15.762%1219-96.626%
2025-04-22		7.74007.74007.74007.7400-17.747%1220-97.158%
2025-04-21		9.41009.41009.41009.4100+20.487%10220-97.662%
2025-04-17		7.81007.81007.81007.8100-4.172%1222-97.183%
2025-04-16		8.15008.15008.15008.1500+11.491%1222-97.301%
2025-04-15		7.16007.31007.16007.3100-1.615%2221-96.990%
2025-04-14		7.38007.98007.38007.4300-14.891%25222-97.039%
2025-04-11		9.09009.09008.73008.7300-24.153%12222-97.480%
2025-04-09		10.460011.870010.460011.5100+8.380%18218-98.089%
2025-04-08		8.010010.62007.960010.6200+12.381%9209-97.928%
2025-04-07		10.930010.93009.00009.4500+12.233%7207-97.672%
2025-04-04		7.68008.42007.66008.4200+34.505%14205-97.387%
2025-04-03		6.26006.26006.26006.2600+53.056%1204-96.486%
2025-03-25		4.09004.09004.09004.0900-0.487%3204-94.621%
2025-03-24		4.11004.11004.11004.1100-12.367%1207-94.647%
2025-03-17		4.69004.69004.69004.6900-10.667%4208-95.309%
2025-03-12		5.26005.26005.25005.25000.000%12208-95.810%
2025-03-06		5.25005.25005.25005.2500-0.190%5198-95.810%
2025-03-04		5.26005.26005.26005.2600+14.348%1198-95.817%
2025-02-28		4.60004.60004.60004.6000+19.481%2198-95.217%
2025-02-20		3.85003.85003.85003.8500-2.036%1198-94.286%
2025-01-29		3.93003.93003.93003.9300+2.880%10198-94.402%
2025-01-28		3.82003.82003.82003.8200-8.393%15193-94.241%
2025-01-27		4.17004.17004.17004.1700+7.474%1178-94.724%
2025-01-21		3.88003.88003.88003.8800-19.167%1179-94.330%
2025-01-10		4.80004.80004.80004.8000+7.623%6179-95.417%
2024-12-31		4.46004.46004.46004.4600+8.516%1179-95.067%
2024-12-26		4.11004.11004.11004.1100-1.202%2179-94.647%
2024-12-11		4.16004.16004.16004.1600+6.394%13179-94.712%
2024-12-03		3.91003.91003.91003.9100-13.496%1179-94.373%
2024-11-20		4.52004.52004.52004.5200-26.504%4179-95.133%
2024-09-26		6.15006.15006.15006.1500-0.324%6179-96.423%
2024-09-12		6.17006.17006.17006.1700+7.304%2173-96.434%
2024-08-28		5.75005.75005.75005.7500-4.167%4173-96.174%
2024-08-26		6.00006.00006.00006.0000+0.503%6169-96.333%
2024-08-22		6.03006.03005.97005.9700+11.798%9175-96.315%
2024-08-16		5.34005.34005.34005.3400-33.993%2181-95.880%
2024-08-06		8.09008.09008.09008.0900+30.484%1181-97.281%
2024-08-01		6.20006.20006.20006.2000+13.553%1181-96.452%
2024-07-31		5.41005.46005.41005.4600-7.614%114180-95.971%
2024-07-26		5.91005.91005.91005.9100+9.444%666-96.277%
2024-07-22		5.40005.40005.40005.4000+1.887%164-95.926%
2024-07-17		5.30005.30005.30005.3000+4.950%164-95.849%
2024-07-16		5.05005.05005.05005.0500+1.000%363-95.644%
2024-07-15		5.00005.00005.00005.0000-1.768%260-95.600%
2024-07-10		5.09005.09005.09005.0900-2.863%158-95.678%
2024-07-09		5.24005.24005.24005.2400-2.963%158-95.802%
2024-06-28		5.40005.40005.40005.4000-2.878%258-95.926%
2024-06-17		5.56005.56005.56005.5600-7.333%358-96.043%
2024-05-29		6.00006.00006.00006.0000+10.906%553-96.333%
2024-05-22		5.41005.41005.41005.4100-12.175%553-95.933%
2024-05-16		6.16006.16006.16006.1600-6.098%448-96.429%
2024-05-08		6.56006.56006.56006.5600-15.355%144-96.646%
2024-03-28		7.75007.75007.75007.7500-3.727%142-97.161%
2024-03-25		7.25008.05007.25008.0500+16.498%3142-97.267%
2024-03-22		6.92006.92006.91006.9100-17.047%2413-96.816%
2024-03-18		8.33008.33008.33008.3300+3.607%11-97.359%
2024-02-26		8.04008.04008.04008.04000.000%11-97.264%


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