Dark

SPY20261218P345
SPY Dec 18 2026 345.00 Put (SPY261218P00345000)
option OPRA

EOD

Sep 9, 2026

0.2100+5.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2100	0.2100	0.2100	0.2100	+5.000%	5	1,459	0.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+5.263%	5	1,454	+5.000%
2026-09-04	0.1900	0.1900	0.1900	0.1900	-9.524%	7	1,444	+10.526%
2026-09-03	0.2100	0.2100	0.2100	0.2100	-4.545%	6	1,444	0.000%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-15.385%	1	1,439	-4.545%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,438	-19.231%
2026-08-19	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,438	-32.258%
2026-08-13	0.3300	0.3300	0.3200	0.3200	-52.941%	20	1,437	-34.375%
2026-07-23	0.7100	0.7100	0.6700	0.6800	+17.241%	1,040	1,438	-69.118%
2026-07-21	0.5800	0.5800	0.5800	0.5800	-4.918%	1,000	1,466	-63.793%
2026-07-20	0.6100	0.6100	0.6100	0.6100	-6.154%	55	635	-65.574%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+10.169%	1	580	-67.692%
2026-07-10	0.5900	0.5900	0.5900	0.5900	-9.231%	1	579	-64.407%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-8.451%	1	578	-67.692%
2026-07-02	0.7000	0.7100	0.7000	0.7100	-15.476%	2	579	-70.423%
2026-06-18	0.8400	0.8400	0.8400	0.8400	+7.692%	80	579	-75.000%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-32.174%	28	579	-73.077%
2026-06-10	1.0100	1.1500	1.0100	1.1500	+5.505%	40	579	-81.739%
2026-06-05	0.8900	1.0900	0.8900	1.0900	+13.542%	11	569	-80.734%
2026-06-03	0.9600	0.9600	0.9600	0.9600	+4.348%	1	574	-78.125%
2026-06-01	0.9200	0.9200	0.9200	0.9200	-5.155%	10	575	-77.174%
2026-05-28	0.9700	0.9700	0.9700	0.9700	-4.902%	10	575	-78.351%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-0.971%	24	575	-79.412%
2026-05-26	1.0200	1.0300	1.0200	1.0300	-19.531%	33	575	-79.612%
2026-05-15	1.2800	1.2800	1.2800	1.2800	+3.226%	2	575	-83.594%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-6.061%	10	577	-83.065%
2026-05-12	1.3200	1.3200	1.3200	1.3200	+4.762%	3	583	-84.091%
2026-05-08	1.2500	1.2700	1.2500	1.2600	-4.545%	32	583	-83.333%
2026-05-06	1.3200	1.3200	1.3200	1.3200	-10.204%	10	578	-84.091%
2026-05-04	1.4700	1.4700	1.4700	1.4700	+7.299%	122	568	-85.714%
2026-05-01	1.3700	1.3700	1.3700	1.3700	-4.196%	10	536	-84.672%
2026-04-30	1.4300	1.4300	1.4300	1.4300	-12.270%	7	536	-85.315%
2026-04-21	1.6500	1.6500	1.6300	1.6300	+3.165%	141	389	-87.117%
2026-04-17	1.6100	1.6100	1.5800	1.5800	-9.195%	15	389	-86.709%
2026-04-16	1.7400	1.7400	1.7400	1.7400	0.000%	1	395	-87.931%
2026-04-14	1.7400	1.7400	1.7400	1.7400	-4.396%	6	394	-87.931%
2026-04-13	1.9100	1.9100	1.8200	1.8200	-10.345%	158	388	-88.462%
2026-04-08	2.0000	2.0900	2.0000	2.0300	-23.396%	11	312	-89.655%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-7.018%	17	313	-92.075%
2026-03-31	2.8500	2.8500	2.8500	2.8500	-14.414%	1	313	-92.632%
2026-03-30	3.3300	3.3300	3.3300	3.3300	+4.063%	5	313	-93.694%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+3.560%	2	308	-93.438%
2026-03-26	3.0900	3.0900	3.0900	3.0900	+12.364%	1	308	-93.204%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+7.422%	1	308	-92.364%
2026-03-23	2.5600	2.5600	2.5600	2.5600	-13.514%	9	308	-91.797%
2026-03-20	2.9600	2.9600	2.9600	2.9600	+3.497%	3	317	-92.905%
2026-03-12	2.8600	2.8600	2.8600	2.8600	+2.509%	2	320	-92.657%
2026-03-11	2.7600	2.7900	2.7600	2.7900	+8.984%	3	322	-92.473%
2026-03-10	2.5700	2.5700	2.5600	2.5600	+0.392%	2	324	-91.797%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+4.508%	1	322	-91.765%
2026-03-02	2.4400	2.4400	2.4400	2.4400	0.000%	1	323	-91.393%
2026-02-27	2.4400	2.4400	2.4400	2.4400	+7.965%	24	324	-91.393%
2026-02-25	2.2600	2.2600	2.2600	2.2600	-2.165%	4	347	-90.708%
2026-02-24	2.3100	2.3100	2.3100	2.3100	-1.702%	1	347	-90.909%
2026-02-20	2.3300	2.3500	2.3000	2.3500	-4.858%	4	346	-91.064%
2026-02-19	2.4600	2.4700	2.4600	2.4700	+6.926%	4	342	-91.498%
2026-02-18	2.3100	2.3100	2.3100	2.3100	-1.282%	1	339	-90.909%
2026-02-17	2.3700	2.3700	2.3400	2.3400	+5.405%	6	338	-91.026%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-1.333%	5	333	-90.541%
2026-02-11	2.2800	2.2800	2.2500	2.2500	0.000%	3	328	-90.667%
2026-02-10	2.2500	2.2500	2.2500	2.2500	+3.211%	1	327	-90.667%
2026-02-09	2.1700	2.1800	2.1700	2.1800	-3.540%	2	326	-90.367%
2026-02-06	2.2600	2.2600	2.2600	2.2600	-9.600%	5	325	-90.708%
2026-02-05	2.4000	2.5000	2.4000	2.5000	+2.459%	6	330	-91.600%
2026-02-04	2.2700	2.4400	2.2700	2.4400	+6.550%	12	330	-91.393%
2026-02-03	2.3600	2.3600	2.2900	2.2900	+1.778%	40	330	-90.830%
2026-01-30	2.2500	2.2500	2.2500	2.2500	+2.273%	6	295	-90.667%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-9.465%	5	295	-90.455%
2026-01-20	2.4300	2.4300	2.4300	2.4300	+15.714%	1	295	-91.358%
2026-01-12	2.1000	2.1000	2.1000	2.1000	+1.449%	4	294	-90.000%
2026-01-09	2.0700	2.0700	2.0700	2.0700	-1.896%	1	290	-89.855%
2026-01-07	2.1100	2.1100	2.1100	2.1100	-2.765%	1	291	-90.047%
2026-01-06	2.1700	2.1700	2.1700	2.1700	-4.405%	2	292	-90.323%
2026-01-02	2.2700	2.2700	2.2700	2.2700	-1.732%	3	292	-90.749%
2025-12-29	2.2900	2.3100	2.2900	2.3100	+0.873%	6	295	-90.909%
2025-12-26	2.2900	2.3100	2.2800	2.2900	0.000%	88	289	-90.830%
2025-12-23	2.2900	2.2900	2.2900	2.2900	-0.866%	5	205	-90.830%
2025-12-22	2.3100	2.3100	2.3100	2.3100	-5.328%	2	205	-90.909%
2025-12-19	2.4400	2.4400	2.4400	2.4400	-7.925%	1	205	-91.393%
2025-12-18	2.5900	2.6500	2.5900	2.6500	+1.145%	2	205	-92.075%
2025-12-17	2.6200	2.6200	2.6200	2.6200	-0.758%	3	204	-91.985%
2025-12-16	2.7300	2.7300	2.6300	2.6400	-2.583%	4	201	-92.045%
2025-12-15	2.5900	2.7100	2.5900	2.7100	+1.119%	4	197	-92.251%
2025-12-12	2.5700	2.6800	2.5700	2.6800	-0.741%	18	193	-92.164%
2025-12-11	2.6700	2.7000	2.6700	2.7000	-3.226%	8	192	-92.222%
2025-12-10	2.7900	2.7900	2.7900	2.7900	-6.061%	1	191	-92.473%
2025-11-26	2.9700	2.9700	2.9700	2.9700	-17.039%	1	191	-92.929%
2025-11-24	3.5800	3.5800	3.5800	3.5800	-1.105%	30	191	-94.134%
2025-11-19	3.6200	3.6200	3.6200	3.6200	+8.709%	1	170	-94.199%
2025-11-07	3.2900	3.3300	3.2900	3.3300	+14.828%	7	170	-93.694%
2025-11-05	3.0500	3.0500	2.9000	2.9000	-2.027%	11	171	-92.759%
2025-11-03	2.9500	2.9600	2.9500	2.9600	-1.987%	2	171	-92.905%
2025-10-31	3.0200	3.0200	3.0200	3.0200	-6.790%	2	171	-93.046%
2025-10-22	3.2400	3.2400	3.2400	3.2400	-8.732%	1	171	-93.519%
2025-10-17	3.5500	3.5500	3.5500	3.5500	+8.896%	1	171	-94.085%
2025-10-13	3.2500	3.2600	3.2500	3.2600	+6.189%	2	171	-93.558%
2025-10-01	3.0500	3.0700	3.0500	3.0700	+0.327%	2	171	-93.160%
2025-09-19	3.0600	3.0600	3.0600	3.0600	-3.165%	3	170	-93.137%
2025-09-11	3.1600	3.1600	3.1600	3.1600	-4.242%	1	173	-93.354%
2025-08-25	3.3000	3.3000	3.3000	3.3000	-5.444%	5	173	-93.636%
2025-08-15	3.4900	3.4900	3.4900	3.4900	-30.339%	1	178	-93.983%
2025-06-20	5.0100	5.0100	5.0100	5.0100	+1.008%	6	178	-95.808%
2025-06-17	4.9300	4.9600	4.9300	4.9600	+2.268%	8	175	-95.766%
2025-06-13	4.8500	4.8500	4.8500	4.8500	+9.481%	2	167	-95.670%
2025-06-09	4.4300	4.4300	4.4300	4.4300	-8.471%	3	166	-95.260%
2025-06-02	4.8400	4.8400	4.8400	4.8400	-1.826%	50	169	-95.661%
2025-05-30	4.9300	4.9300	4.9300	4.9300	+1.025%	8	119	-95.740%
2025-05-29	4.8800	4.8800	4.8800	4.8800	+0.205%	4	115	-95.697%
2025-05-20	4.8700	4.8700	4.8700	4.8700	-25.421%	1	111	-95.688%
2025-05-05	6.5200	6.5300	6.5200	6.5300	-29.405%	3	111	-96.784%
2025-04-10	9.2500	9.2500	9.2500	9.2500	+8.187%	1	113	-97.730%
2025-04-08	7.9900	8.5500	7.9900	8.5500	-10.283%	8	113	-97.544%
2025-04-04	8.8200	9.5300	8.8200	9.5300	+34.415%	12	115	-97.796%
2025-04-03	6.6600	7.0900	6.5400	7.0900	+35.048%	5	121	-97.038%
2025-03-18	5.2500	5.2500	5.2500	5.2500	-0.190%	3	122	-96.000%
2025-03-05	5.2700	5.2700	5.2600	5.2600	+22.611%	5	121	-96.008%
2025-02-07	4.2900	4.2900	4.2900	4.2900	+4.380%	2	116	-95.105%
2025-02-06	4.1100	4.1100	4.1100	4.1100	-8.869%	1	116	-94.891%
2025-02-05	4.5100	4.5100	4.5100	4.5100	+1.348%	1	116	-95.344%
2025-01-21	4.4500	4.4500	4.4500	4.4500	-3.471%	1	116	-95.281%
2025-01-03	4.6100	4.6100	4.6100	4.6100	+9.242%	20	116	-95.445%
2024-12-02	4.2200	4.2200	4.2200	4.2200	-11.900%	2	116	-95.024%
2024-11-20	4.7900	4.7900	4.7900	4.7900	+10.624%	1	116	-95.616%
2024-11-07	4.3300	4.3300	4.3300	4.3300	-10.166%	3	116	-95.150%
2024-11-06	4.8200	4.8200	4.8200	4.8200	-26.074%	1	114	-95.643%
2024-08-27	6.5200	6.5200	6.5200	6.5200	+9.949%	6	114	-96.779%
2024-08-16	5.8000	5.9300	5.8000	5.9300	+0.508%	44	114	-96.459%
2024-08-15	5.8000	5.9000	5.8000	5.9000	-41.000%	13	100	-96.441%
2024-08-05	10.0000	10.0000	10.0000	10.0000	+20.773%	1	95	-97.900%
2024-08-02	8.0100	8.2800	8.0100	8.2800	+44.000%	12	95	-97.464%
2024-07-17	5.7500	5.7500	5.7500	5.7500	-1.541%	2	94	-96.348%
2024-07-12	5.8400	5.8400	5.8400	5.8400	-5.806%	4	94	-96.404%
2024-06-26	6.2000	6.2000	6.2000	6.2000	+0.977%	22	94	-96.613%
2024-06-07	6.1400	6.1400	6.1400	6.1400	-8.358%	4	72	-96.580%
2024-05-22	6.7000	6.7000	6.7000	6.7000	-4.830%	1	74	-96.866%
2024-05-15	7.0400	7.0400	7.0400	7.0400	-0.845%	1	75	-97.017%
2024-05-13	7.1000	7.1000	7.1000	7.1000	+2.899%	1	76	-97.042%
2024-05-07	6.9000	6.9000	6.9000	6.9000	-18.824%	2	75	-96.957%
2024-04-25	8.5000	8.5000	8.5000	8.5000	-13.706%	1	73	-97.529%
2024-04-22	9.8500	9.8500	9.8500	9.8500	+12.700%	1	73	-97.868%
2024-04-01	8.7400	8.7700	8.6500	8.7400	+2.342%	6	73	-97.597%
2024-03-26	8.5400	8.5400	8.5400	8.5400	-0.698%	8	70	-97.541%
2024-03-12	8.6000	8.6000	8.6000	8.6000	-14.000%	1	62	-97.558%
2024-02-21	10.0000	10.0000	10.0000	10.0000	+5.263%	10	61	-97.900%
2024-02-16	9.5000	9.5000	9.5000	9.5000	-5.000%	2	50	-97.789%
2024-02-13	10.0000	10.0000	10.0000	10.0000	+4.712%	10	50	-97.900%
2024-02-12	9.5500	9.5500	9.5500	9.5500	-14.041%	2	41	-97.801%
2024-02-01	11.1100	11.1100	11.1100	11.1100	-9.009%	2	37	-98.110%
2024-01-31	11.5500	12.2100	11.5000	12.2100	+15.297%	4	37	-98.280%
2024-01-30	10.5000	10.5900	10.5000	10.5900	+5.900%	11	33	-98.017%
2024-01-26	10.0000	10.0000	10.0000	10.0000	-9.091%	10	22	-97.900%
2024-01-19	11.0000	11.0000	11.0000	11.0000	-8.333%	9	12	-98.091%
2024-01-18	12.0000	12.0000	12.0000	12.0000	-8.046%	1	3	-98.250%
2024-01-09	10.7500	13.0500	10.7500	13.0500	0.000%	4	2	-98.391%

.dark-mode .j7DjnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7DjnR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P345SPY Dec 18 2026 345.00 Put (SPY261218P00345000)option OPRA

SPY20261218P345
SPY Dec 18 2026 345.00 Put (SPY261218P00345000)
option OPRA