Dark

SPY20261218P355
SPY Dec 18 2026 355.00 Put (SPY261218P00355000)
option OPRA

EOD

Sep 8, 2026

0.2200+4.762%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2300	0.2300	0.2200	0.2200	+4.762%	15	1,311	0.000%
2026-09-04	0.2100	0.2100	0.2100	0.2100	-8.696%	5	1,291	+4.762%
2026-09-03	0.2300	0.2300	0.2300	0.2300	-20.690%	35	1,291	-4.348%
2026-09-01	0.2900	0.2900	0.2900	0.2900	-14.706%	2	1,326	-24.138%
2026-08-21	0.3400	0.3400	0.3400	0.3400	0.000%	2	1,326	-35.294%
2026-08-19	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,326	-35.294%
2026-08-13	0.3400	0.3400	0.3400	0.3400	-15.000%	1	1,327	-35.294%
2026-08-11	0.3800	0.4000	0.3800	0.4000	-4.762%	11	1,326	-45.000%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-17.647%	3	1,330	-47.619%
2026-08-03	0.5200	0.5200	0.5100	0.5100	-20.313%	2	1,329	-56.863%
2026-07-31	0.5700	0.6400	0.5700	0.6400	+4.918%	2	1,328	-65.625%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-14.085%	4	1,329	-63.934%
2026-07-27	0.7100	0.7100	0.7100	0.7100	0.000%	2	1,329	-69.014%
2026-07-17	0.7100	0.7100	0.7100	0.7100	+12.698%	15	1,331	-69.014%
2026-07-10	0.6500	0.6500	0.6300	0.6300	-4.545%	3	1,331	-65.079%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-5.714%	3	1,330	-66.667%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-30.000%	9	1,330	-68.571%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,339	-78.000%
2026-06-23	1.0300	1.0300	1.0300	1.0300	+19.767%	1	1,338	-78.641%
2026-06-17	0.8600	0.8600	0.8600	0.8600	-27.119%	17	1,354	-74.419%
2026-06-05	1.1800	1.1800	1.1800	1.1800	+16.832%	5	1,354	-81.356%
2026-06-03	1.0100	1.0100	1.0100	1.0100	+3.061%	1	1,356	-78.218%
2026-05-29	0.9800	0.9800	0.9800	0.9800	-5.769%	15	1,355	-77.551%
2026-05-28	1.0400	1.0400	1.0400	1.0400	-6.306%	1	1,355	-78.846%
2026-05-27	1.1100	1.1100	1.1100	1.1100	0.000%	31	1,356	-80.180%
2026-05-26	1.1100	1.1100	1.1100	1.1100	-6.723%	2	1,356	-80.180%
2026-05-22	1.1900	1.1900	1.1900	1.1900	-13.139%	1	1,358	-81.513%
2026-05-15	1.3700	1.3700	1.3700	1.3700	+1.481%	2	1,359	-83.942%
2026-05-13	1.3500	1.3500	1.3500	1.3500	-5.594%	1	1,361	-83.704%
2026-05-12	1.4300	1.4300	1.4300	1.4300	+1.418%	3	1,363	-84.615%
2026-05-07	1.4100	1.4100	1.4100	1.4100	-1.399%	50	1,363	-84.397%
2026-05-06	1.4300	1.4300	1.4200	1.4300	-7.742%	181	1,313	-84.615%
2026-05-04	1.6100	1.6200	1.5500	1.5500	-7.738%	181	1,464	-85.806%
2026-04-28	1.6800	1.6800	1.6800	1.6800	+0.599%	1	1,351	-86.905%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-5.114%	1	1,350	-86.826%
2026-04-22	1.7600	1.7600	1.7600	1.7600	+0.571%	1	1,349	-87.500%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-5.914%	1	1,349	-87.429%
2026-04-15	1.8700	1.8700	1.8600	1.8600	-1.587%	264	1,349	-88.172%
2026-04-14	1.8900	1.8900	1.8900	1.8900	-6.897%	1	1,085	-88.360%
2026-04-10	2.0200	2.0300	2.0200	2.0300	-22.519%	36	1,084	-89.163%
2026-04-06	2.6200	2.6200	2.6200	2.6200	-9.966%	40	1,050	-91.603%
2026-04-02	2.9100	2.9100	2.9100	2.9100	-12.085%	40	1,064	-92.440%
2026-03-26	3.3100	3.3100	3.3100	3.3100	0.000%	2	1,064	-93.353%
2026-03-20	3.3100	3.3100	3.3100	3.3100	+14.533%	1	1,064	-93.353%
2026-03-16	2.8900	2.8900	2.8900	2.8900	-9.688%	25	1,063	-92.388%
2026-03-13	3.2000	3.2000	3.2000	3.2000	+8.844%	2	1,071	-93.125%
2026-03-11	2.9400	2.9400	2.9400	2.9400	-9.538%	2	1,069	-92.517%
2026-03-06	3.2500	3.2500	3.2500	3.2500	+27.451%	1	1,069	-93.231%
2026-03-04	2.5400	2.5500	2.5400	2.5500	-1.544%	330	1,068	-91.373%
2026-02-27	2.5900	2.5900	2.5900	2.5900	+4.435%	1	787	-91.506%
2026-02-26	2.4800	2.4800	2.4700	2.4800	+1.639%	50	787	-91.129%
2026-02-25	2.4400	2.4400	2.4400	2.4400	-6.870%	2	829	-90.984%
2026-02-23	2.6200	2.6200	2.6200	2.6200	+1.550%	83	829	-91.603%
2026-02-18	2.5800	2.5800	2.5800	2.5800	+4.878%	2	829	-91.473%
2026-02-10	2.4600	2.4600	2.4600	2.4600	-6.464%	2	830	-91.057%
2026-02-05	2.6300	2.6300	2.6300	2.6300	+6.911%	1	830	-91.635%
2026-02-04	2.5500	2.5500	2.4600	2.4600	-4.280%	149	830	-91.057%
2026-02-03	2.5700	2.5700	2.5700	2.5700	+1.984%	1	878	-91.440%
2026-01-29	2.5200	2.5200	2.5200	2.5200	+6.329%	1	877	-91.270%
2026-01-28	2.3800	2.3800	2.3700	2.3700	+0.424%	8	877	-90.717%
2026-01-26	2.3600	2.3600	2.3600	2.3600	-2.479%	4	877	-90.678%
2026-01-15	2.3700	2.4200	2.3700	2.4200	+9.009%	42	877	-90.909%
2026-01-09	2.2200	2.2200	2.2200	2.2200	-4.310%	1	877	-90.090%
2026-01-08	2.3200	2.3200	2.3200	2.3200	-3.333%	1	878	-90.517%
2026-01-05	2.3500	2.4000	2.3500	2.4000	-1.639%	9	878	-90.833%
2026-01-02	2.4600	2.4600	2.4400	2.4400	-2.789%	4	878	-90.984%
2025-12-31	2.4300	2.5100	2.4300	2.5100	+4.583%	3	883	-91.235%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-3.614%	1	883	-90.833%
2025-12-29	2.4800	2.4900	2.4800	2.4900	+1.633%	3	883	-91.165%
2025-12-24	2.4600	2.4600	2.4500	2.4500	-1.210%	14	897	-91.020%
2025-12-23	2.4800	2.4800	2.4800	2.4800	-0.800%	1	897	-91.129%
2025-12-22	2.5100	2.5100	2.4800	2.5000	-10.072%	38	897	-91.200%
2025-12-18	2.7800	2.7800	2.7800	2.7800	-1.418%	2	887	-92.086%
2025-12-17	2.8300	2.8300	2.8200	2.8200	-2.422%	2	885	-92.199%
2025-12-16	2.8900	2.9800	2.8900	2.8900	+5.474%	3	883	-92.388%
2025-12-11	2.7400	2.7400	2.7400	2.7400	-6.803%	5	885	-91.971%
2025-12-09	2.9400	2.9400	2.9400	2.9400	+1.730%	1	890	-92.517%
2025-12-05	2.8900	2.8900	2.8900	2.8900	-5.246%	1	890	-92.388%
2025-12-02	3.0500	3.0500	3.0500	3.0500	-2.866%	1	890	-92.787%
2025-12-01	3.1400	3.1400	3.1400	3.1400	+1.290%	1	890	-92.994%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-0.958%	1	890	-92.903%
2025-11-26	3.1400	3.1400	3.1300	3.1300	-13.774%	2	887	-92.971%
2025-11-24	3.6300	3.6300	3.6300	3.6300	-9.926%	1	887	-93.939%
2025-11-21	4.1000	4.1000	4.0000	4.0300	-4.502%	12	886	-94.541%
2025-11-20	3.9800	4.2200	3.9800	4.2200	+9.896%	3	886	-94.787%
2025-11-19	3.8900	3.8900	3.8300	3.8400	+19.626%	6	884	-94.271%
2025-11-10	3.2100	3.2100	3.2100	3.2100	-11.080%	1	882	-93.146%
2025-11-07	3.5900	3.6100	3.5900	3.6100	+14.241%	2	882	-93.906%
2025-10-31	3.1600	3.1600	3.1600	3.1600	+5.686%	12	883	-93.038%
2025-10-27	2.9800	2.9900	2.9800	2.9900	-2.922%	7	895	-92.642%
2025-10-24	3.0800	3.0800	3.0800	3.0800	-6.667%	10	895	-92.857%
2025-10-23	3.3000	3.3000	3.3000	3.3000	-3.509%	1	895	-93.333%
2025-10-22	3.4200	3.4200	3.4200	3.4200	-10.471%	1	895	-93.567%
2025-10-10	3.6100	3.8200	3.6100	3.8200	+14.715%	7	895	-94.241%
2025-10-07	3.3300	3.3300	3.3300	3.3300	+0.604%	2	897	-93.393%
2025-10-01	3.3100	3.3100	3.3100	3.3100	-0.301%	6	897	-93.353%
2025-09-26	3.3200	3.3200	3.3200	3.3200	+0.606%	11	891	-93.373%
2025-09-19	3.3200	3.3200	3.3000	3.3000	-4.899%	20	882	-93.333%
2025-09-17	3.4700	3.4700	3.4700	3.4700	+1.760%	10	862	-93.660%
2025-09-16	3.4100	3.4100	3.4100	3.4100	-6.319%	10	852	-93.548%
2025-09-03	3.6400	3.6400	3.6400	3.6400	-2.674%	1	842	-93.956%
2025-09-02	3.7400	3.7400	3.7400	3.7400	+3.889%	10	842	-94.118%
2025-08-29	3.6000	3.6000	3.6000	3.6000	+1.695%	1	832	-93.889%
2025-08-27	3.5400	3.5400	3.5400	3.5400	-8.527%	7	832	-93.785%
2025-08-20	3.8700	3.8700	3.8700	3.8700	+4.313%	1	832	-94.315%
2025-08-14	3.7400	3.7400	3.7100	3.7100	-1.592%	32	831	-94.070%
2025-08-12	3.7700	3.7700	3.7700	3.7700	-12.326%	3	831	-94.164%
2025-07-17	4.3300	4.3300	4.2800	4.3000	+2.381%	4	831	-94.884%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+4.218%	1	832	-94.762%
2025-07-10	4.0300	4.0300	4.0300	4.0300	-4.048%	20	831	-94.541%
2025-07-03	4.2000	4.2000	4.2000	4.2000	-4.977%	20	831	-94.762%
2025-07-01	4.4100	4.4200	4.4100	4.4200	-17.691%	8	831	-95.023%
2025-06-20	5.3700	5.3700	5.3700	5.3700	-2.007%	10	839	-95.903%
2025-06-17	5.4800	5.4800	5.4800	5.4800	+7.874%	11	840	-95.985%
2025-06-03	5.0800	5.0800	5.0800	5.0800	-4.151%	6	851	-95.669%
2025-06-02	5.3000	5.3000	5.3000	5.3000	-1.119%	50	857	-95.849%
2025-05-29	5.3600	5.3600	5.3600	5.3600	-0.741%	1	857	-95.896%
2025-05-28	5.4000	5.4000	5.4000	5.4000	-13.323%	19	856	-95.926%
2025-05-23	6.2300	6.2300	6.2300	6.2300	+16.886%	2	856	-96.469%
2025-05-20	5.3300	5.3300	5.3300	5.3300	+4.715%	11	856	-95.872%
2025-05-16	5.0900	5.0900	5.0900	5.0900	-24.704%	2	856	-95.678%
2025-05-08	6.7600	6.7600	6.7600	6.7600	-10.345%	2	856	-96.746%
2025-05-06	7.5400	7.5400	7.5400	7.5400	+0.802%	2	856	-97.082%
2025-04-29	7.4800	7.4800	7.4800	7.4800	-2.350%	6	854	-97.059%
2025-04-24	7.6600	7.6600	7.6600	7.6600	-7.711%	1	854	-97.128%
2025-04-23	7.9200	8.3000	7.9200	8.3000	-28.325%	6	853	-97.349%
2025-04-21	11.5800	11.5800	11.5800	11.5800	+25.733%	2	856	-98.100%
2025-04-14	9.2100	9.2100	9.2100	9.2100	+4.422%	10	856	-97.611%
2025-04-09	13.3300	13.3300	8.8200	8.8200	-22.969%	11	864	-97.506%
2025-04-04	9.9100	11.4500	9.9100	11.4500	+128.543%	20	854	-98.079%
2025-03-25	5.0100	5.0100	5.0100	5.0100	-26.861%	1	853	-95.609%
2025-03-11	6.8500	6.8500	6.8500	6.8500	+30.476%	1	854	-96.788%
2025-02-28	5.6000	5.6000	5.2500	5.2500	+2.539%	6	854	-95.810%
2025-02-25	5.1200	5.1200	5.1200	5.1200	-0.967%	2	854	-95.703%
2025-02-21	4.8300	5.1700	4.8300	5.1700	+16.968%	6	856	-95.745%
2025-02-19	4.4200	4.4200	4.4200	4.4200	-2.212%	2	858	-95.023%
2025-02-13	4.5200	4.5200	4.5200	4.5200	-5.833%	1	860	-95.133%
2025-01-29	4.8000	4.8000	4.8000	4.8000	+2.784%	18	860	-95.417%
2025-01-24	4.6700	4.6700	4.6700	4.6700	-2.911%	16	875	-95.289%
2025-01-21	4.8100	4.8100	4.8100	4.8100	-4.752%	6	883	-95.426%
2025-01-16	5.0400	5.0500	5.0400	5.0500	-10.461%	25	883	-95.644%
2025-01-13	5.6400	5.6400	5.6400	5.6400	+10.806%	1	896	-96.099%
2025-01-03	5.0900	5.0900	5.0900	5.0900	-1.357%	4	896	-95.678%
2024-12-27	5.1600	5.1600	5.1600	5.1600	+5.521%	2	897	-95.736%
2024-12-26	4.8900	4.8900	4.8900	4.8900	-2.200%	21	897	-95.501%
2024-12-09	5.0000	5.0000	5.0000	5.0000	+7.066%	5	918	-95.600%
2024-12-03	4.6700	4.6700	4.6700	4.6700	-4.694%	10	920	-95.289%
2024-11-27	4.9000	4.9000	4.9000	4.9000	+1.449%	26	953	-95.510%
2024-11-25	4.6700	4.8300	4.6700	4.8300	-8.868%	50	953	-95.445%
2024-11-20	5.3000	5.3000	5.3000	5.3000	+4.743%	1	999	-95.849%
2024-11-15	5.0600	5.0600	5.0600	5.0600	+4.545%	2	998	-95.652%
2024-11-12	4.8400	4.8400	4.8400	4.8400	-1.224%	5	997	-95.455%
2024-11-11	4.9000	4.9000	4.9000	4.9000	-29.699%	1	992	-95.510%
2024-10-11	6.9700	6.9700	6.9700	6.9700	-6.317%	2	993	-96.844%
2024-09-30	7.4400	7.4400	7.4400	7.4400	-3.377%	270	993	-97.043%
2024-09-27	7.7000	7.7000	7.7000	7.7000	+2.530%	2	773	-97.143%
2024-09-20	7.5100	7.5100	7.5100	7.5100	+5.775%	4	774	-97.071%
2024-08-28	7.0900	7.1000	7.0900	7.1000	-8.269%	16	776	-96.901%
2024-08-22	7.7400	7.7400	7.7400	7.7400	+13.824%	2	760	-97.158%
2024-08-20	6.7100	6.8000	6.7100	6.8000	-25.110%	23	762	-96.765%
2024-08-09	9.0800	9.0800	9.0800	9.0800	-10.542%	2	739	-97.577%
2024-08-07	10.1500	10.1500	10.1500	10.1500	+4.103%	1	739	-97.833%
2024-08-06	10.3000	10.3000	9.7500	9.7500	-18.546%	13	740	-97.744%
2024-08-05	12.5000	12.5000	11.9700	11.9700	+81.915%	24	747	-98.162%
2024-08-01	6.5800	6.5800	6.5800	6.5800	+64.500%	4	740	-96.657%
2024-07-31	4.0000	4.0000	4.0000	4.0000	-42.446%	5	740	-94.500%
2024-07-26	7.1400	7.3500	6.9500	6.9500	+2.963%	23	740	-96.835%
2024-07-19	6.7500	6.7500	6.7500	6.7500	+8.173%	6	733	-96.741%
2024-07-05	6.2400	6.2400	6.2400	6.2400	-2.500%	60	730	-96.474%
2024-06-27	6.4000	6.4000	6.4000	6.4000	-1.387%	13	730	-96.563%
2024-06-26	6.4900	6.4900	6.4900	6.4900	-5.942%	2	717	-96.610%
2024-06-21	6.9000	6.9000	6.9000	6.9000	+2.222%	80	715	-96.812%
2024-06-20	6.7500	6.7500	6.7500	6.7500	+6.635%	4	755	-96.741%
2024-06-17	6.6800	6.6800	6.3300	6.3300	-5.240%	2	751	-96.524%
2024-06-12	6.6800	6.6800	6.6800	6.6800	-9.608%	6	751	-96.707%
2024-05-20	7.3900	7.3900	7.3900	7.3900	-1.467%	30	757	-97.023%
2024-05-16	7.5000	7.5000	7.5000	7.5000	-7.178%	1	757	-97.067%
2024-05-14	8.0800	8.0800	8.0800	8.0800	+2.278%	100	758	-97.277%
2024-05-10	7.9000	7.9000	7.9000	7.9000	-1.126%	2	858	-97.215%
2024-05-08	7.9900	7.9900	7.9900	7.9900	-13.994%	1	859	-97.247%
2024-04-10	9.2900	9.2900	9.2900	9.2900	-3.027%	21	858	-97.632%
2024-04-01	9.5300	9.5800	9.5300	9.5800	-0.725%	2	837	-97.704%
2024-03-27	9.6500	9.6500	9.6500	9.6500	+7.222%	16	837	-97.720%
2024-03-21	9.0000	9.0000	9.0000	9.0000	-6.250%	3	853	-97.556%
2024-03-18	9.6000	9.6000	9.6000	9.6000	-1.031%	1	850	-97.708%
2024-03-15	9.7000	9.7000	9.7000	9.7000	+2.105%	2	848	-97.732%
2024-03-13	9.5000	9.5000	9.5000	9.5000	-10.462%	1	848	-97.684%
2024-03-08	10.6100	10.6100	10.6100	10.6100	+0.951%	2	847	-97.926%
2024-03-05	10.4900	10.5100	10.4900	10.5100	+8.687%	7	848	-97.907%
2024-03-04	9.7800	9.7800	9.6700	9.6700	-5.196%	11	855	-97.725%
2024-02-27	10.2000	10.2000	10.2000	10.2000	0.000%	3	853	-97.843%
2024-02-22	10.2000	10.2000	10.2000	10.2000	-8.520%	1	856	-97.843%
2024-02-13	10.4500	11.1500	10.4500	11.1500	+3.818%	4	857	-98.027%
2024-02-12	10.7400	10.7400	10.7400	10.7400	+1.801%	2	855	-97.952%
2024-02-09	10.5500	10.5500	10.5500	10.5500	-3.300%	1	853	-97.915%
2024-02-08	10.9100	10.9100	10.9100	10.9100	+1.019%	100	852	-97.984%
2024-02-07	10.8000	10.8000	10.8000	10.8000	-1.818%	208	752	-97.963%
2024-02-05	11.3900	11.3900	11.0000	11.0000	-7.718%	89	544	-98.000%
2024-02-02	11.6800	11.9200	11.6100	11.9200	-2.694%	17	455	-98.154%
2024-02-01	12.2600	12.2600	12.2500	12.2500	+3.201%	84	438	-98.204%
2024-01-26	11.8700	11.8700	11.8700	11.8700	-3.496%	24	354	-98.147%
2024-01-24	12.3000	12.3000	12.3000	12.3000	+3.361%	1	330	-98.211%
2024-01-23	12.0000	12.0000	11.9000	11.9000	-3.566%	147	331	-98.151%
2024-01-22	12.3400	12.3400	12.3400	12.3400	-8.048%	1	184	-98.217%
2024-01-18	13.3500	13.4200	13.3500	13.4200	+11.833%	69	183	-98.361%
2024-01-16	14.2500	14.2500	12.0000	12.0000	-7.692%	22	134	-98.167%
2024-01-12	11.5800	13.0000	11.5800	13.0000	-8.322%	109	20	-98.308%
2024-01-11	13.5000	14.1800	13.5000	14.1800	0.000%	42	20	-98.449%

.dark-mode .vWxXRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWxXRJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P355SPY Dec 18 2026 355.00 Put (SPY261218P00355000)option OPRA

SPY20261218P355
SPY Dec 18 2026 355.00 Put (SPY261218P00355000)
option OPRA