Dark

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

Inactive

Jul 17, 2026

0.6000-6.250%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.6000	0.6000	0.6000	0.6000	-6.250%	6	245	0.000%
2026-07-01	0.6400	0.6400	0.6400	0.6400	-31.183%	1	244	-6.250%
2026-06-10	0.9300	0.9300	0.9300	0.9300	-11.429%	5	244	-35.484%
2026-06-09	1.0500	1.0500	1.0500	1.0500	+22.093%	3	239	-42.857%
2026-06-02	0.8600	0.8600	0.8600	0.8600	-4.444%	1	236	-30.233%
2026-05-29	0.9000	0.9000	0.9000	0.9000	-4.255%	1	237	-33.333%
2026-05-27	0.9400	0.9400	0.9400	0.9400	-1.053%	72	237	-36.170%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-5.000%	30	254	-36.842%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-12.281%	1	271	-40.000%
2026-05-18	1.1400	1.1400	1.1400	1.1400	-3.390%	1	271	-47.368%
2026-05-15	1.1800	1.1800	1.1800	1.1800	+4.425%	5	271	-49.153%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-3.419%	9	270	-46.903%
2026-05-13	1.1700	1.1700	1.1700	1.1700	-4.098%	2	270	-48.718%
2026-05-12	1.2200	1.2200	1.2200	1.2200	+4.274%	3	270	-50.820%
2026-05-08	1.1700	1.1700	1.1700	1.1700	-1.681%	48	270	-48.718%
2026-05-06	1.1900	1.1900	1.1900	1.1900	-9.848%	2	318	-49.580%
2026-05-04	1.3200	1.3200	1.3200	1.3200	0.000%	1	320	-54.545%
2026-04-30	1.3500	1.3500	1.3200	1.3200	-6.383%	6	320	-54.545%
2026-04-29	1.4100	1.4100	1.4100	1.4100	-6.000%	1	326	-57.447%
2026-04-21	1.5300	1.5300	1.5000	1.5000	-0.662%	2	324	-60.000%
2026-04-20	1.5100	1.5100	1.5100	1.5100	+2.027%	1	324	-60.265%
2026-04-17	1.4900	1.4900	1.4500	1.4800	-8.642%	14	324	-59.459%
2026-04-16	1.6200	1.6200	1.6200	1.6200	+2.532%	3	327	-62.963%
2026-04-14	1.5700	1.5800	1.5700	1.5800	-9.714%	6	330	-62.025%
2026-04-13	1.7600	1.7600	1.7500	1.7500	-7.895%	7	332	-65.714%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-13.242%	1	334	-68.421%
2026-04-06	2.2300	2.2800	2.1900	2.1900	-27.723%	82	334	-72.603%
2026-03-27	3.0100	3.0300	3.0100	3.0300	+5.944%	47	348	-80.198%
2026-03-26	2.8600	2.8600	2.8600	2.8600	+12.157%	10	357	-79.021%
2026-03-25	2.5500	2.5700	2.5300	2.5500	+8.051%	46	357	-76.471%
2026-03-23	2.3600	2.3600	2.3600	2.3600	-13.869%	18	346	-74.576%
2026-03-19	2.7400	2.7400	2.7400	2.7400	+9.163%	1	360	-78.102%
2026-03-18	2.5100	2.5100	2.5100	2.5100	+8.658%	1	359	-76.096%
2026-03-17	2.3100	2.3100	2.3100	2.3100	-16.000%	12	358	-74.026%
2026-03-13	2.6000	2.7500	2.6000	2.7500	+4.563%	11	357	-78.182%
2026-03-12	2.6300	2.6300	2.6300	2.6300	-12.040%	1	357	-77.186%
2026-03-09	2.9900	2.9900	2.9900	2.9900	+2.397%	3	357	-79.933%
2026-03-06	2.6500	2.9200	2.6500	2.9200	+29.204%	3	357	-79.452%
2026-03-04	2.2600	2.2600	2.2600	2.2600	-16.296%	1	358	-73.451%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+20.536%	1	359	-77.778%
2026-02-12	2.2400	2.2400	2.2400	2.2400	+7.177%	1	360	-73.214%
2026-02-11	2.0900	2.0900	2.0900	2.0900	+3.465%	3	360	-71.292%
2026-02-09	2.0200	2.0200	2.0200	2.0200	-6.047%	3	357	-70.297%
2026-02-04	2.0700	2.1500	2.0700	2.1500	+9.137%	10	354	-72.093%
2026-02-02	1.9700	1.9700	1.9700	1.9700	-5.288%	3	363	-69.543%
2026-01-28	2.0900	2.0900	2.0700	2.0800	+4.000%	6	364	-71.154%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-11.111%	1	358	-70.000%
2026-01-20	2.2500	2.2500	2.2500	2.2500	+5.634%	1	359	-73.333%
2026-01-14	2.1300	2.1300	2.1300	2.1300	+7.035%	1	359	-71.831%
2026-01-07	1.9900	1.9900	1.9900	1.9900	-1.485%	1	359	-69.849%
2026-01-05	2.0300	2.0300	2.0200	2.0200	-3.349%	3	362	-70.297%
2026-01-02	2.0900	2.0900	2.0900	2.0900	+0.966%	6	362	-71.292%
2025-12-30	2.0600	2.0700	2.0600	2.0700	-1.896%	2	362	-71.014%
2025-12-29	2.1100	2.1100	2.1100	2.1100	-0.472%	1	361	-71.564%
2025-12-26	2.1000	2.1200	2.1000	2.1200	-0.469%	38	360	-71.698%
2025-12-24	2.1300	2.1300	2.1300	2.1300	0.000%	1	359	-71.831%
2025-12-23	2.1300	2.1300	2.1300	2.1300	0.000%	1	359	-71.831%
2025-12-22	2.1500	2.1500	2.1200	2.1300	-7.391%	8	359	-71.831%
2025-12-19	2.2900	2.3000	2.2900	2.3000	-4.959%	3	358	-73.913%
2025-12-17	2.4300	2.4300	2.4200	2.4200	-2.811%	30	355	-75.207%
2025-12-15	2.4000	2.4900	2.3900	2.4900	+3.320%	33	338	-75.904%
2025-12-12	2.5100	2.5100	2.4100	2.4100	+1.688%	10	317	-75.104%
2025-12-11	2.4700	2.4700	2.3700	2.3700	-2.066%	30	310	-74.684%
2025-12-10	2.5600	2.5600	2.4200	2.4200	-4.724%	42	281	-75.207%
2025-12-08	2.4600	2.5600	2.4600	2.5400	+2.419%	43	262	-76.378%
2025-12-05	2.5100	2.5200	2.4700	2.4800	-6.415%	36	229	-75.806%
2025-12-02	2.6500	2.6500	2.6500	2.6500	+1.145%	1	229	-77.358%
2025-12-01	2.6200	2.6200	2.6200	2.6200	-2.963%	3	229	-77.099%
2025-11-26	2.7100	2.7100	2.7000	2.7000	-10.891%	4	231	-77.778%
2025-11-25	3.0300	3.0300	3.0300	3.0300	-9.009%	2	231	-80.198%
2025-11-19	3.2700	3.3300	3.2700	3.3300	+8.824%	2	231	-81.982%
2025-11-17	3.0600	3.0600	3.0600	3.0600	+7.368%	27	230	-80.392%
2025-11-13	2.8700	2.8700	2.8500	2.8500	+3.261%	2	209	-78.947%
2025-11-12	2.7600	2.7600	2.7600	2.7600	-0.719%	1	211	-78.261%
2025-11-11	2.7800	2.7800	2.7800	2.7800	-9.740%	2	211	-78.417%
2025-11-07	3.0400	3.0800	3.0400	3.0800	+14.925%	7	211	-80.519%
2025-11-05	2.6900	2.6900	2.6700	2.6800	+2.290%	4	212	-77.612%
2025-10-29	2.6200	2.6200	2.6200	2.6200	+2.745%	1	209	-77.099%
2025-10-28	2.5500	2.5500	2.5500	2.5500	-3.409%	1	209	-76.471%
2025-10-24	2.6400	2.6400	2.6400	2.6400	-16.190%	1	209	-77.273%
2025-10-14	3.1500	3.1500	3.1500	3.1500	-2.174%	1	210	-80.952%
2025-10-10	3.2200	3.2200	3.2200	3.2200	+12.587%	2	211	-81.366%
2025-10-08	2.8600	2.8600	2.8600	2.8600	-1.718%	1	211	-79.021%
2025-10-06	2.9100	2.9100	2.9100	2.9100	+2.105%	5	211	-79.381%
2025-10-01	2.8500	2.8500	2.8500	2.8500	-2.062%	5	209	-78.947%
2025-09-25	2.9100	2.9100	2.9100	2.9100	+1.394%	1	204	-79.381%
2025-09-23	2.8700	2.8700	2.8700	2.8700	-0.347%	30	204	-79.094%
2025-09-17	2.9200	2.9200	2.8800	2.8800	+0.699%	42	234	-79.167%
2025-09-15	2.8600	2.8600	2.8600	2.8600	-1.379%	2	243	-79.021%
2025-09-10	2.9000	2.9000	2.9000	2.9000	-4.605%	5	243	-79.310%
2025-09-04	3.0400	3.0400	3.0400	3.0400	-7.599%	5	238	-80.263%
2025-09-02	3.2900	3.2900	3.2900	3.2900	+7.869%	1	233	-81.763%
2025-08-29	3.0500	3.0500	3.0500	3.0500	0.000%	1	232	-80.328%
2025-08-28	3.0300	3.0500	3.0300	3.0500	-1.294%	40	232	-80.328%
2025-08-22	3.0900	3.0900	3.0900	3.0900	-4.334%	2	230	-80.583%
2025-08-15	3.2300	3.2300	3.2300	3.2300	-5.556%	1	228	-81.424%
2025-08-06	3.4200	3.4200	3.4200	3.4200	-0.870%	2	227	-82.456%
2025-08-04	3.4500	3.4500	3.4500	3.4500	-8.488%	1	227	-82.609%
2025-08-01	3.7700	3.7700	3.7700	3.7700	+14.242%	1	226	-84.085%
2025-07-29	3.3000	3.3000	3.3000	3.3000	-4.070%	1	225	-81.818%
2025-07-23	3.4400	3.4400	3.4400	3.4400	-3.641%	1	224	-82.558%
2025-07-03	3.5700	3.5700	3.5700	3.5700	-3.774%	1	224	-83.193%
2025-07-02	3.8100	3.8100	3.7100	3.7100	-8.168%	2	224	-83.827%
2025-06-25	4.0400	4.0400	4.0400	4.0400	-2.651%	1	224	-85.149%
2025-06-16	4.1500	4.1500	4.1500	4.1500	-1.190%	1	224	-85.542%
2025-06-12	4.2000	4.2000	4.2000	4.2000	-16.832%	19	223	-85.714%
2025-05-23	5.1200	5.1200	5.0500	5.0500	-13.823%	10	219	-88.119%
2025-05-08	5.8600	5.8600	5.8600	5.8600	-10.123%	1	219	-89.761%
2025-04-24	6.5200	6.5200	6.5200	6.5200	-15.762%	1	219	-90.798%
2025-04-22	7.7400	7.7400	7.7400	7.7400	-17.747%	1	220	-92.248%
2025-04-21	9.4100	9.4100	9.4100	9.4100	+20.487%	10	220	-93.624%
2025-04-17	7.8100	7.8100	7.8100	7.8100	-4.172%	1	222	-92.318%
2025-04-16	8.1500	8.1500	8.1500	8.1500	+11.491%	1	222	-92.638%
2025-04-15	7.1600	7.3100	7.1600	7.3100	-1.615%	2	221	-91.792%
2025-04-14	7.3800	7.9800	7.3800	7.4300	-14.891%	25	222	-91.925%
2025-04-11	9.0900	9.0900	8.7300	8.7300	-24.153%	12	222	-93.127%
2025-04-09	10.4600	11.8700	10.4600	11.5100	+8.380%	18	218	-94.787%
2025-04-08	8.0100	10.6200	7.9600	10.6200	+12.381%	9	209	-94.350%
2025-04-07	10.9300	10.9300	9.0000	9.4500	+12.233%	7	207	-93.651%
2025-04-04	7.6800	8.4200	7.6600	8.4200	+34.505%	14	205	-92.874%
2025-04-03	6.2600	6.2600	6.2600	6.2600	+53.056%	1	204	-90.415%
2025-03-25	4.0900	4.0900	4.0900	4.0900	-0.487%	3	204	-85.330%
2025-03-24	4.1100	4.1100	4.1100	4.1100	-12.367%	1	207	-85.401%
2025-03-17	4.6900	4.6900	4.6900	4.6900	-10.667%	4	208	-87.207%
2025-03-12	5.2600	5.2600	5.2500	5.2500	0.000%	12	208	-88.571%
2025-03-06	5.2500	5.2500	5.2500	5.2500	-0.190%	5	198	-88.571%
2025-03-04	5.2600	5.2600	5.2600	5.2600	+14.348%	1	198	-88.593%
2025-02-28	4.6000	4.6000	4.6000	4.6000	+19.481%	2	198	-86.957%
2025-02-20	3.8500	3.8500	3.8500	3.8500	-2.036%	1	198	-84.416%
2025-01-29	3.9300	3.9300	3.9300	3.9300	+2.880%	10	198	-84.733%
2025-01-28	3.8200	3.8200	3.8200	3.8200	-8.393%	15	193	-84.293%
2025-01-27	4.1700	4.1700	4.1700	4.1700	+7.474%	1	178	-85.612%
2025-01-21	3.8800	3.8800	3.8800	3.8800	-19.167%	1	179	-84.536%
2025-01-10	4.8000	4.8000	4.8000	4.8000	+7.623%	6	179	-87.500%
2024-12-31	4.4600	4.4600	4.4600	4.4600	+8.516%	1	179	-86.547%
2024-12-26	4.1100	4.1100	4.1100	4.1100	-1.202%	2	179	-85.401%
2024-12-11	4.1600	4.1600	4.1600	4.1600	+6.394%	13	179	-85.577%
2024-12-03	3.9100	3.9100	3.9100	3.9100	-13.496%	1	179	-84.655%
2024-11-20	4.5200	4.5200	4.5200	4.5200	-26.504%	4	179	-86.726%
2024-09-26	6.1500	6.1500	6.1500	6.1500	-0.324%	6	179	-90.244%
2024-09-12	6.1700	6.1700	6.1700	6.1700	+7.304%	2	173	-90.276%
2024-08-28	5.7500	5.7500	5.7500	5.7500	-4.167%	4	173	-89.565%
2024-08-26	6.0000	6.0000	6.0000	6.0000	+0.503%	6	169	-90.000%
2024-08-22	6.0300	6.0300	5.9700	5.9700	+11.798%	9	175	-89.950%
2024-08-16	5.3400	5.3400	5.3400	5.3400	-33.993%	2	181	-88.764%
2024-08-06	8.0900	8.0900	8.0900	8.0900	+30.484%	1	181	-92.583%
2024-08-01	6.2000	6.2000	6.2000	6.2000	+13.553%	1	181	-90.323%
2024-07-31	5.4100	5.4600	5.4100	5.4600	-7.614%	114	180	-89.011%
2024-07-26	5.9100	5.9100	5.9100	5.9100	+9.444%	6	66	-89.848%
2024-07-22	5.4000	5.4000	5.4000	5.4000	+1.887%	1	64	-88.889%
2024-07-17	5.3000	5.3000	5.3000	5.3000	+4.950%	1	64	-88.679%
2024-07-16	5.0500	5.0500	5.0500	5.0500	+1.000%	3	63	-88.119%
2024-07-15	5.0000	5.0000	5.0000	5.0000	-1.768%	2	60	-88.000%
2024-07-10	5.0900	5.0900	5.0900	5.0900	-2.863%	1	58	-88.212%
2024-07-09	5.2400	5.2400	5.2400	5.2400	-2.963%	1	58	-88.550%
2024-06-28	5.4000	5.4000	5.4000	5.4000	-2.878%	2	58	-88.889%
2024-06-17	5.5600	5.5600	5.5600	5.5600	-7.333%	3	58	-89.209%
2024-05-29	6.0000	6.0000	6.0000	6.0000	+10.906%	5	53	-90.000%
2024-05-22	5.4100	5.4100	5.4100	5.4100	-12.175%	5	53	-88.909%
2024-05-16	6.1600	6.1600	6.1600	6.1600	-6.098%	4	48	-90.260%
2024-05-08	6.5600	6.5600	6.5600	6.5600	-15.355%	1	44	-90.854%
2024-03-28	7.7500	7.7500	7.7500	7.7500	-3.727%	1	42	-92.258%
2024-03-25	7.2500	8.0500	7.2500	8.0500	+16.498%	31	42	-92.547%
2024-03-22	6.9200	6.9200	6.9100	6.9100	-17.047%	24	13	-91.317%
2024-03-18	8.3300	8.3300	8.3300	8.3300	+3.607%	1	1	-92.797%
2024-02-26	8.0400	8.0400	8.0400	8.0400	0.000%	1	1	-92.537%

.dark-mode .Vlq5cb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vlq5cb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P335SPY Dec 18 2026 335.00 Put (SPY261218P00335000)option OPRA

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