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

SPY20261218P340
SPY Dec 18 2026 340.00 Put (SPY261218P00340000)
option OPRA

EOD
Jul 23, 2026
0.6500+14.035%(+0.0800)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-23		0.65000.65000.65000.6500+14.035%12,1840.000%
2026-07-21		0.57000.57000.57000.5700-14.925%32,184+14.035%
2026-07-01		0.66000.67000.66000.67000.000%2,0772,181-2.985%
2026-06-30		0.67000.67000.67000.6700-4.286%62,922-2.985%
2026-06-29		0.70000.70000.70000.7000-17.647%192,928-7.143%
2026-06-25		0.85000.85000.85000.8500-23.423%222,947-23.529%
2026-06-10		1.09001.11001.09001.1100+9.901%42,947-41.441%
2026-06-09		0.95001.01000.95001.0100+10.989%112,949-35.644%
2026-06-08		0.88000.91000.88000.9100+9.639%22,942-28.571%
2026-06-04		0.83000.83000.83000.8300-6.742%152,941-21.687%
2026-06-02		0.89000.89000.89000.8900-3.261%22,943-26.966%
2026-05-28		0.93000.93000.92000.9200-7.071%102,941-29.348%
2026-05-26		0.99000.99000.99000.9900-2.941%302,950-34.343%
2026-05-22		1.03001.03001.02001.0200-3.774%152,950-36.275%
2026-05-21		1.06001.06001.06001.0600-9.402%12,952-38.679%
2026-05-14		1.17001.17001.17001.1700-9.302%12,952-44.444%
2026-05-12		1.29001.29001.29001.2900+5.738%332,970-49.612%
2026-05-08		1.22001.22001.22001.2200-1.613%292,970-46.721%
2026-05-07		1.24001.24001.24001.2400-2.362%32,999-47.581%
2026-05-06		1.27001.27001.27001.2700-5.224%223,002-48.819%
2026-05-01		1.34001.34001.34001.3400-2.899%33,002-51.493%
2026-04-30		1.46001.46001.38001.3800-3.497%23,002-52.899%
2026-04-29		1.44001.44001.43001.4300-6.536%23,003-54.545%
2026-04-23		1.52001.54001.52001.53000.000%33,003-57.516%
2026-04-22		1.53001.53001.53001.5300-3.165%103,003-57.516%
2026-04-21		1.58001.58001.58001.5800+3.268%13,002-58.861%
2026-04-17		1.55001.55001.53001.5300-8.383%53,002-57.516%
2026-04-14		1.67001.67001.67001.6700-12.565%383,002-61.078%
2026-04-09		1.91001.91001.91001.9100-3.046%73,032-65.969%
2026-04-08		1.97001.97001.97001.9700-13.974%213,039-67.005%
2026-04-06		2.35002.35002.29002.2900-8.765%2343,039-71.616%
2026-04-01		2.51002.51002.51002.5100-3.462%13,023-74.104%
2026-03-31		2.81002.81002.60002.6000-16.399%23,022-75.000%
2026-03-30		3.08003.11003.08003.1100-1.893%23,022-79.100%
2026-03-27		3.17003.17003.17003.1700+7.095%13,022-79.495%
2026-03-26		2.96002.96002.96002.9600+8.824%23,023-78.041%
2026-03-23		2.46002.72002.46002.7200+1.873%183,025-76.103%
2026-03-19		3.02003.02002.67002.6700+2.299%103,036-75.655%
2026-03-16		2.48002.61002.48002.6100-9.375%23,042-75.096%
2026-03-13		2.79002.88002.79002.8800+3.597%103,042-77.431%
2026-03-12		2.72002.85002.72002.78000.000%53,050-76.619%
2026-03-11		2.78002.78002.78002.7800+5.703%13,048-76.619%
2026-03-10		2.65002.66002.63002.6300-2.593%73,048-75.285%
2026-03-09		3.05003.20002.70002.7000-4.594%73,042-75.926%
2026-03-06		2.83002.83002.83002.8300+10.980%13,037-77.032%
2026-03-05		2.55002.55002.55002.5500+11.354%13,036-74.510%
2026-03-04		2.29002.29002.29002.2900-7.287%13,036-71.616%
2026-03-03		2.47002.47002.47002.4700+5.106%13,035-73.684%
2026-02-27		2.35002.35002.35002.3500+6.818%23,035-72.340%
2026-02-26		2.27002.27002.20002.2000+1.382%93,035-70.455%
2026-02-25		2.17002.17002.17002.1700-3.125%13,035-70.046%
2026-02-24		2.34002.34002.24002.2400-3.863%1603,035-70.982%
2026-02-12		2.15002.33002.15002.3300+6.881%23,028-72.103%
2026-02-06		2.18002.18002.18002.1800-8.787%13,027-70.183%
2026-02-05		2.39002.39002.30002.3900+6.696%823,027-72.803%
2026-02-04		2.20002.24002.20002.2400-1.322%1653,099-70.982%
2026-02-03		2.27002.27002.27002.2700+10.732%33,102-71.366%
2026-02-02		2.05002.05002.05002.0500-7.240%13,099-68.293%
2026-01-30		2.21002.21002.21002.2100-1.778%113,098-70.588%
2026-01-29		2.25002.25002.25002.2500+6.132%43,103-71.111%
2026-01-28		2.15002.15002.12002.12000.000%1173,099-69.340%
2026-01-27		2.10002.12002.10002.1200-0.935%603,092-69.340%
2026-01-23		2.13002.14002.13002.1400+1.422%183,042-69.626%
2026-01-22		2.08002.11002.08002.1100-13.169%163,024-69.194%
2026-01-20		2.33002.43002.33002.4300+7.522%143,028-73.251%
2026-01-14		2.26002.28002.26002.2600+13.568%603,028-71.239%
2026-01-12		2.04002.04001.99001.9900+1.531%1033,025-67.337%
2026-01-09		2.04002.04001.95001.9600-6.220%1,0903,026-66.837%
2026-01-07		2.09002.09002.09002.0900-2.336%442,698-68.900%
2026-01-05		2.11002.14002.10002.1400-1.835%2872,672-69.626%
2026-01-02		2.18002.18002.15002.1800-2.242%112,695-70.183%
2025-12-31		2.19002.23002.19002.2300+0.905%2,122576-70.852%
2025-12-26		2.20002.21002.20002.2100+0.913%6576-70.588%
2025-12-24		2.20002.20002.19002.1900-1.351%7573-70.320%
2025-12-23		2.20002.22002.20002.2200-0.448%185573-70.721%
2025-12-22		2.24002.24002.20002.2300-4.701%426748-70.852%
2025-12-19		2.34002.34002.34002.3400-9.653%24674-72.222%
2025-12-15		2.53002.59002.53002.5900+1.172%174674-74.903%
2025-12-12		2.56002.56002.56002.5600+4.490%1501-74.609%
2025-12-11		2.48002.48002.45002.4500-6.489%10500-73.469%
2025-12-09		2.62002.62002.62002.6200+0.383%6491-75.191%
2025-12-08		2.56002.61002.56002.61000.000%16496-75.096%
2025-12-05		2.61002.61002.61002.6100-1.880%2492-75.096%
2025-12-04		2.66002.66002.66002.6600-1.481%1490-75.564%
2025-12-03		2.70002.70002.70002.7000-2.878%2491-75.926%
2025-12-01		2.78002.78002.78002.7800-0.714%3491-76.619%
2025-11-28		2.80002.80002.80002.8000-7.285%1488-76.786%
2025-11-25		3.02003.02003.02003.0200-20.942%135488-78.477%
2025-11-20		3.82003.82003.82003.8200+10.725%1453-82.984%
2025-11-19		3.29003.45003.29003.4500+2.679%2454-81.159%
2025-11-18		3.36003.36003.36003.3600+5.660%170454-80.655%
2025-11-17		3.18003.18003.18003.1800+4.262%170287-79.560%
2025-11-13		3.05003.05003.05003.0500+5.172%1457-78.689%
2025-11-11		2.90002.90002.90002.9000-2.027%3457-77.586%
2025-11-10		2.87002.96002.87002.9600-7.788%182454-78.041%
2025-11-07		3.21003.21003.21003.2100+10.309%1327-79.751%
2025-11-06		2.91002.91002.91002.9100+2.105%5328-77.663%
2025-11-05		2.95002.95002.85002.8500-5.316%6324-77.193%
2025-11-04		2.99003.01002.99003.0100+10.256%6323-78.405%
2025-10-30		2.73002.73002.73002.7300+0.368%5321-76.190%
2025-10-29		2.72002.72002.72002.7200+3.030%1321-76.103%
2025-10-27		2.64002.64002.64002.6400-3.297%1321-75.379%
2025-10-24		2.73002.73002.73002.7300-6.826%1321-76.190%
2025-10-20		2.93002.93002.93002.9300-4.248%1321-77.816%
2025-10-13		3.06003.06003.06003.0600-11.304%1321-78.758%
2025-10-10		3.45003.45003.45003.4500+17.347%1321-81.159%
2025-10-01		2.94002.94002.94002.9400-1.672%1321-77.891%
2025-09-26		2.99002.99002.99002.9900+1.701%1320-78.261%
2025-09-18		2.94002.94002.94002.9400-3.607%4319-77.891%
2025-09-16		3.05003.05003.05003.0500-9.763%1321-78.689%
2025-07-30		3.38003.38003.38003.3800-0.295%20320-80.769%
2025-07-25		3.39003.39003.39003.3900-4.507%20320-80.826%
2025-07-23		3.55003.55003.55003.5500-6.824%4320-81.690%
2025-07-17		3.81003.81003.81003.8100+1.872%2324-82.940%
2025-07-15		3.73003.74003.73003.7400-0.267%2326-82.620%
2025-07-14		3.76003.77003.75003.7500+1.078%8326-82.667%
2025-07-11		3.71003.71003.71003.7100-5.838%210332-82.480%
2025-07-02		3.97003.97003.94003.9400-16.702%2205-83.503%
2025-06-20		4.73004.73004.73004.7300+8.736%2207-86.258%
2025-06-10		4.35004.35004.35004.3500+2.837%1206-85.057%
2025-06-09		4.33004.33004.23004.2300-5.580%2207-84.634%
2025-06-05		4.48004.48004.48004.4800-3.240%2207-85.491%
2025-05-29		4.63004.63004.63004.6300-9.037%2205-85.961%
2025-05-22		5.09005.09005.09005.0900+11.868%1207-87.230%
2025-05-19		4.55004.55004.55004.5500+1.336%1206-85.714%
2025-05-13		4.49004.49004.49004.4900-21.090%1205-85.523%
2025-05-08		5.69005.69005.69005.6900-5.324%1205-88.576%
2025-05-02		6.01006.01006.01006.0100-5.055%2204-89.185%
2025-04-28		6.33006.33006.33006.3300-22.993%2203-89.731%
2025-04-14		8.22008.22008.22008.2200-21.714%2203-92.092%
2025-04-10		10.500010.500010.500010.5000-5.405%1205-93.810%
2025-04-09		11.100011.100011.100011.1000+32.143%2205-94.144%
2025-04-08		8.40008.40008.40008.4000-11.579%2207-92.262%
2025-04-07		9.50009.50009.50009.5000+0.849%10207-93.158%
2025-04-04		8.00009.42008.00009.4200+88.778%10207-93.100%
2025-04-02		5.00005.00004.99004.9900-4.589%2206-86.974%
2025-04-01		5.39005.39004.92005.2300+2.348%14206-87.572%
2025-03-31		5.03005.11005.03005.1100+1.996%2208-87.280%
2025-03-28		4.65005.01004.64005.0100+10.110%16210-87.026%
2025-03-27		4.69004.69004.51004.5500-0.655%17209-85.714%
2025-03-26		4.58004.58004.58004.5800-6.911%1202-85.808%
2025-03-19		4.91004.93004.91004.9200-3.150%76202-86.789%
2025-03-18		5.04005.09004.98005.0800-7.299%76202-87.205%
2025-03-04		5.48005.48005.48005.4800+37.688%4142-88.139%
2025-02-13		3.98003.98003.98003.9800-4.096%2142-83.668%
2025-02-12		4.15004.15004.15004.1500-0.480%1142-84.337%
2025-02-05		4.17004.17004.17004.1700-4.138%1142-84.412%
2025-01-27		4.40004.40004.35004.3500-17.143%12142-85.057%
2025-01-13		5.25005.25005.25005.2500+2.539%14152-87.619%
2025-01-10		5.12005.12005.12005.1200+13.778%2152-87.305%
2025-01-03		4.50004.50004.50004.5000-7.407%8152-85.556%
2024-12-30		4.86004.86004.86004.8600+21.500%8156-86.626%
2024-12-27		4.00004.00004.00004.0000-6.977%10152-83.750%
2024-12-26		4.30004.30004.30004.3000+0.703%2152-84.884%
2024-12-16		4.27004.27004.27004.2700-10.294%1152-84.778%
2024-11-15		4.47004.76004.47004.7600+13.333%10151-86.345%
2024-11-11		4.20004.20004.20004.20000.000%1151-84.524%
2024-11-08		4.20004.20004.20004.2000-3.448%2152-84.524%
2024-11-06		4.68004.68004.35004.3500-18.994%3152-85.057%
2024-11-05		5.37005.37005.37005.3700-5.789%1151-87.896%
2024-11-04		5.70005.70005.70005.7000+7.547%5151-88.596%
2024-10-28		5.30005.30005.30005.3000+3.922%1151-87.736%
2024-10-22		5.10005.10005.10005.1000-1.354%1150-87.255%
2024-10-21		5.17005.17005.17005.1700-15.661%1150-87.427%
2024-10-10		6.13006.13006.13006.1300-5.255%3149-89.396%
2024-10-01		6.47006.47006.47006.4700-1.221%4152-89.954%
2024-09-30		6.55006.55006.55006.5500+1.393%4148-90.076%
2024-09-23		6.46006.46006.46006.4600-5.831%1144-89.938%
2024-09-17		6.86006.86006.86006.8600+4.097%2145-90.525%
2024-09-12		6.59006.59006.59006.5900-8.978%1147-90.137%
2024-09-09		7.24007.24007.24007.2400+4.173%1147-91.022%
2024-09-05		6.95006.95006.95006.9500+13.934%1146-90.647%
2024-08-23		6.10006.10006.10006.1000-27.896%2146-89.344%
2024-08-06		8.48008.48008.46008.4600-10.947%2146-92.317%
2024-08-05		10.500010.50009.00009.5000+20.406%6144-93.158%
2024-08-02		7.83007.89007.83007.8900+23.281%4140-91.762%
2024-08-01		6.30006.40006.30006.4000+11.498%2141-89.844%
2024-07-31		5.66005.74005.66005.7400-8.889%58139-88.676%
2024-07-26		6.30006.30006.30006.3000+10.526%1093-89.683%
2024-07-22		5.70005.70005.70005.7000-7.317%1099-88.596%
2024-07-18		6.15006.15006.15006.1500+7.517%189-89.431%
2024-07-17		5.72005.72005.72005.7200+12.821%4090-88.636%
2024-07-12		5.12005.15005.07005.0700-2.500%6117-87.179%
2024-07-10		5.45005.45005.20005.2000-0.952%6113-87.500%
2024-07-05		5.25005.25005.25005.2500-4.197%8109-87.619%
2024-07-01		5.48005.48005.48005.4800-4.363%2103-88.139%
2024-06-27		5.73005.73005.73005.7300+1.957%3103-88.656%
2024-06-17		5.54005.62005.54005.6200+3.119%2103-88.434%
2024-06-12		5.35005.45005.35005.4500-15.635%5101-88.073%
2024-05-15		6.46006.46006.46006.4600-28.302%196-89.938%
2024-04-22		9.01009.01009.01009.0100+12.625%295-92.786%
2024-04-01		8.00008.00008.00008.0000-3.265%193-91.875%
2024-03-28		8.10008.27008.10008.2700+3.375%290-92.140%
2024-03-20		8.00008.00008.00008.0000-5.549%1090-91.875%
2024-03-19		8.47008.47008.47008.4700-0.353%180-92.326%
2024-03-14		8.44008.50008.35008.5000-2.299%3480-92.353%
2024-03-12		8.70008.70008.70008.70000.000%150-92.529%
2024-03-11		8.70008.70008.70008.7000+1.754%851-92.529%
2024-03-08		8.55008.55008.55008.5500+0.707%243-92.398%
2024-03-07		8.49008.49008.49008.4900-0.235%143-92.344%
2024-02-23		8.51008.51008.51008.5100-8.297%244-92.362%
2024-02-15		9.24009.28009.24009.2800+3.111%245-92.996%
2024-02-14		9.00009.00009.00009.0000-8.722%144-92.778%
2024-02-13		9.86009.86009.86009.8600-1.499%143-93.408%
2024-02-05		10.010010.010010.010010.0100-4.667%143-93.506%
2024-01-22		10.500010.50009.890010.5000+1.156%642-93.810%
2024-01-19		10.380010.380010.380010.3800-14.073%336-93.738%
2024-01-12		12.080012.080012.080012.0800-0.902%133-94.619%
2024-01-08		12.190012.190012.190012.1900-10.169%133-94.668%
2024-01-03		13.270013.570013.270013.5700+6.016%332-95.210%
2023-12-29		12.800012.800012.800012.8000+0.313%128-94.922%
2023-12-28		11.990012.760011.990012.7600+3.487%328-94.906%
2023-12-27		10.500012.470010.500012.33000.000%3825-94.728%


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