Dark

SPY20261218P365
SPY Dec 18 2026 365.00 Put (SPY261218P00365000)
option OPRA

EOD

Sep 3, 2026

0.2500-13.793%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2500	0.2500	0.2500	0.2500	-13.793%	6	1,899	0.000%
2026-08-27	0.2900	0.2900	0.2900	0.2900	-12.121%	1	1,899	-13.793%
2026-08-26	0.3300	0.3300	0.3300	0.3300	-17.500%	1	1,900	-24.242%
2026-08-18	0.4000	0.4200	0.4000	0.4000	-13.043%	3	1,900	-37.500%
2026-08-07	0.4600	0.4600	0.4600	0.4600	-9.804%	73	1,971	-45.652%
2026-08-04	0.5100	0.5100	0.5100	0.5100	-38.554%	1	1,913	-50.980%
2026-07-29	0.8300	0.8300	0.8300	0.8300	+15.278%	2	1,912	-69.880%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-10.000%	90	1,914	-65.278%
2026-07-17	0.7800	0.8000	0.7800	0.8000	+12.676%	61	1,998	-68.750%
2026-07-13	0.7100	0.7100	0.7100	0.7100	-5.333%	1	2,048	-64.789%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-8.537%	7	2,048	-66.667%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-13.684%	3	2,048	-69.512%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-5.000%	150	2,048	-73.684%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+2.041%	4	1,982	-75.000%
2026-06-22	0.9800	0.9800	0.9800	0.9800	+5.376%	1	1,985	-74.490%
2026-06-16	0.9400	0.9400	0.9300	0.9300	-3.125%	13	1,984	-73.118%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-16.522%	2	2,004	-73.958%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+8.491%	16	2,004	-78.261%
2026-06-05	1.0600	1.0600	1.0600	1.0600	+3.922%	5	2,004	-76.415%
2026-06-04	1.0100	1.0200	1.0100	1.0200	-5.556%	5	2,009	-75.490%
2026-06-02	1.0800	1.0800	1.0800	1.0800	-1.818%	3	2,006	-76.852%
2026-06-01	1.1000	1.1000	1.1000	1.1000	-1.786%	4	2,003	-77.273%
2026-05-28	1.1200	1.1300	1.1200	1.1200	-23.810%	7	2,007	-77.679%
2026-05-11	1.4700	1.4700	1.4700	1.4700	-5.161%	1	2,007	-82.993%
2026-05-06	1.5500	1.5500	1.5500	1.5500	-18.421%	1	2,008	-83.871%
2026-04-23	1.8700	1.9000	1.8700	1.9000	-0.524%	11	2,009	-86.842%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-0.521%	31	2,009	-86.911%
2026-04-21	1.9200	1.9200	1.9200	1.9200	+1.587%	2	1,977	-86.979%
2026-04-17	1.8900	1.8900	1.8900	1.8900	-4.061%	1	1,977	-86.772%
2026-04-16	1.9700	1.9700	1.9700	1.9700	-1.005%	10	1,977	-87.310%
2026-04-15	1.9900	1.9900	1.9900	1.9900	-6.132%	1	1,987	-87.437%
2026-04-13	2.1400	2.1400	2.1200	2.1200	-3.636%	36	1,987	-88.208%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-39.726%	32	1,953	-88.636%
2026-03-20	3.3300	3.6500	3.3300	3.6500	+20.861%	4	1,921	-93.151%
2026-03-16	3.0900	3.1200	3.0200	3.0200	-9.581%	6	1,921	-91.722%
2026-03-12	3.3400	3.3400	3.3400	3.3400	+4.375%	10	1,917	-92.515%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-8.309%	3	1,907	-92.188%
2026-03-09	3.5700	3.5700	3.4900	3.4900	+3.561%	30	1,910	-92.837%
2026-03-06	3.3700	3.3700	3.3700	3.3700	+23.443%	3	1,905	-92.582%
2026-03-04	2.7300	2.7300	2.7300	2.7300	+2.632%	10	1,908	-90.842%
2026-02-25	2.6600	2.6600	2.6600	2.6600	+4.314%	3	1,905	-90.602%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-2.299%	2	1,905	-90.196%
2026-02-06	2.6100	2.6100	2.6100	2.6100	-7.117%	1	1,907	-90.421%
2026-02-05	2.8100	2.8100	2.8100	2.8100	+7.252%	1	1,907	-91.103%
2026-02-04	2.6500	2.7000	2.6200	2.6200	-4.380%	140	1,907	-90.458%
2026-02-03	2.7400	2.7600	2.7400	2.7400	+5.385%	4	1,831	-90.876%
2026-01-23	2.5800	2.6000	2.5500	2.6000	+1.961%	74	1,831	-90.385%
2026-01-22	2.5600	2.5600	2.5500	2.5500	-13.851%	11	1,768	-90.196%
2026-01-20	2.9600	2.9600	2.9600	2.9600	+17.460%	5	1,758	-91.554%
2026-01-15	2.5200	2.5200	2.5200	2.5200	-8.029%	2	1,763	-90.079%
2026-01-14	2.7000	2.7400	2.7000	2.7400	+12.757%	144	1,765	-90.876%
2026-01-12	2.4300	2.4300	2.4300	2.4300	-8.647%	27	1,774	-89.712%
2025-12-31	2.6400	2.6600	2.6400	2.6600	+0.377%	3	1,749	-90.602%
2025-12-26	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,749	-90.566%
2025-12-24	2.6400	2.6400	2.6400	2.6400	-0.377%	1	1,751	-90.530%
2025-12-23	2.6500	2.6500	2.6500	2.6500	-6.360%	2	1,751	-90.566%
2025-12-19	2.8300	2.8300	2.8300	2.8300	-6.908%	4	1,753	-91.166%
2025-12-18	3.0400	3.0400	3.0400	3.0400	-3.797%	1	1,753	-91.776%
2025-12-12	3.1600	3.1600	3.1600	3.1600	0.000%	1	1,753	-92.089%
2025-12-09	3.1600	3.1600	3.1600	3.1600	-0.629%	9	1,752	-92.089%
2025-12-08	3.1800	3.1800	3.1800	3.1800	-2.154%	1	1,751	-92.138%
2025-12-04	3.2500	3.2500	3.2500	3.2500	+1.246%	1	1,750	-92.308%
2025-12-03	3.2300	3.2300	3.2100	3.2100	-16.188%	3	1,750	-92.212%
2025-11-24	3.8300	3.8300	3.8300	3.8300	-11.751%	4	1,750	-93.473%
2025-11-21	4.3400	4.3400	4.3400	4.3400	+3.828%	2	1,750	-94.240%
2025-11-19	4.1800	4.1800	4.1800	4.1800	-2.791%	10	1,750	-94.019%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,760	-94.186%
2025-11-14	3.8500	3.8500	3.7000	3.7000	+6.628%	2	1,760	-93.243%
2025-11-12	3.4700	3.4700	3.4700	3.4700	+3.274%	2	1,760	-92.795%
2025-10-31	3.3600	3.3600	3.3600	3.3600	-5.085%	1	1,760	-92.560%
2025-10-23	3.5400	3.5400	3.5400	3.5400	-3.279%	1	1,761	-92.938%
2025-10-20	3.6600	3.6600	3.6600	3.6600	+0.826%	1	1,761	-93.169%
2025-10-06	3.6300	3.6300	3.6300	3.6300	-1.090%	2	1,761	-93.113%
2025-10-03	3.6700	3.6700	3.6700	3.6700	-2.133%	10	1,761	-93.188%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+0.267%	2	1,761	-93.333%
2025-09-09	3.7400	3.7400	3.7400	3.7400	-1.579%	1	1,761	-93.316%
2025-09-04	3.8000	3.8000	3.8000	3.8000	-6.173%	10	1,761	-93.421%
2025-08-13	4.0500	4.0500	4.0500	4.0500	-2.410%	5	1,761	-93.827%
2025-07-25	4.1600	4.1600	4.1500	4.1500	-0.480%	1,501	1,761	-93.976%
2025-07-24	4.1700	4.1700	4.1700	4.1700	-6.502%	1	503	-94.005%
2025-07-23	4.4600	4.4600	4.4600	4.4600	-2.832%	103	503	-94.395%
2025-07-18	4.5900	4.5900	4.5900	4.5900	-0.217%	8	590	-94.553%
2025-07-14	4.5800	4.6000	4.5700	4.6000	+1.099%	417	598	-94.565%
2025-07-03	4.5800	4.5800	4.5500	4.5500	-6.186%	23	997	-94.505%
2025-06-30	4.8500	4.8500	4.8500	4.8500	-18.487%	20	1,007	-94.845%
2025-06-20	5.9500	5.9500	5.9500	5.9500	-21.400%	10	997	-95.798%
2025-05-02	7.6800	7.6900	7.5600	7.5700	-3.690%	46	997	-96.697%
2025-05-01	8.1600	8.2600	7.8500	7.8600	-10.376%	285	974	-96.819%
2025-04-30	8.8400	8.8400	8.7700	8.7700	+5.282%	13	880	-97.149%
2025-04-29	8.3600	8.3600	8.2400	8.3300	-2.000%	130	869	-96.999%
2025-04-28	7.7900	8.5100	7.7700	8.5000	-1.734%	100	847	-97.059%
2025-04-24	8.7500	8.7500	8.6500	8.6500	-2.918%	3	747	-97.110%
2025-04-23	8.0800	8.9100	8.0800	8.9100	-17.116%	4	747	-97.194%
2025-04-22	11.1900	11.1900	10.7500	10.7500	-14.343%	25	743	-97.674%
2025-04-21	12.3500	12.5500	12.3500	12.5500	+14.403%	4	720	-98.008%
2025-04-16	10.9700	10.9700	10.9700	10.9700	+4.976%	10	716	-97.721%
2025-04-14	9.9100	10.4500	9.7100	10.4500	-8.333%	216	706	-97.608%
2025-04-11	11.4000	11.4000	11.4000	11.4000	+32.558%	2	510	-97.807%
2025-04-09	14.1000	14.2100	8.6000	8.6000	-38.964%	19	511	-97.093%
2025-04-08	9.7000	14.0900	9.7000	14.0900	+18.403%	15	492	-98.226%
2025-04-07	13.1600	13.1600	11.9000	11.9000	+6.250%	30	479	-97.899%
2025-04-04	10.7400	11.2000	10.7400	11.2000	+97.183%	22	469	-97.768%
2025-03-27	5.6800	5.6800	5.6800	5.6800	-8.387%	6	470	-95.599%
2025-03-17	6.2000	6.2000	6.2000	6.2000	-14.008%	8	464	-95.968%
2025-03-10	7.2100	7.2100	7.2100	7.2100	+9.242%	1	456	-96.533%
2025-03-04	6.6000	6.6000	6.6000	6.6000	+5.939%	1	457	-96.212%
2025-03-03	6.2300	6.2300	6.2300	6.2300	+10.265%	1	458	-95.987%
2025-02-25	5.6500	5.6500	5.6500	5.6500	+9.709%	1	457	-95.575%
2025-02-10	5.1500	5.1500	5.1500	5.1500	+5.317%	1	458	-95.146%
2025-01-31	4.8900	4.8900	4.8900	4.8900	-6.679%	6	459	-94.888%
2025-01-29	5.2400	5.2400	5.2400	5.2400	+0.191%	14	456	-95.229%
2025-01-21	5.2200	5.2300	5.2200	5.2300	-7.597%	2	457	-95.220%
2025-01-03	5.6600	5.6600	5.6600	5.6600	+3.097%	6	459	-95.583%
2024-12-13	5.4900	5.4900	5.4900	5.4900	+4.771%	2	462	-95.446%
2024-11-12	5.2400	5.2400	5.2400	5.2400	-23.280%	1	461	-95.229%
2024-10-18	6.8300	6.8300	6.8300	6.8300	-10.719%	4	460	-96.340%
2024-10-10	7.6500	7.6500	7.6500	7.6500	-0.649%	4	462	-96.732%
2024-08-23	7.7000	7.7000	7.7000	7.7000	-21.026%	2	466	-96.753%
2024-08-09	9.7500	9.7500	9.7500	9.7500	-9.387%	2	465	-97.436%
2024-08-06	10.7700	10.7700	10.7600	10.7600	-6.435%	4	464	-97.677%
2024-08-05	13.1200	15.9700	11.5000	11.5000	+22.863%	12	464	-97.826%
2024-08-02	9.3600	9.3600	9.3600	9.3600	+21.875%	24	459	-97.329%
2024-08-01	7.6700	7.6800	7.6700	7.6800	-7.022%	9	435	-96.745%
2024-07-25	8.2600	8.2600	8.2600	8.2600	+6.443%	1	426	-96.973%
2024-07-24	7.7600	7.7600	7.7600	7.7600	+3.743%	1	426	-96.778%
2024-07-23	7.4800	7.4800	7.4800	7.4800	+9.838%	30	425	-96.658%
2024-07-11	6.8100	6.8100	6.8100	6.8100	-2.155%	1	455	-96.329%
2024-07-03	6.9600	6.9600	6.9600	6.9600	-7.937%	1	454	-96.408%
2024-06-20	7.5600	7.5600	7.5600	7.5600	-7.579%	15	454	-96.693%
2024-05-22	8.1800	8.1800	8.1800	8.1800	-9.111%	9	469	-96.944%
2024-05-07	9.0000	9.0000	9.0000	9.0000	-9.639%	1	478	-97.222%
2024-05-02	9.9700	9.9700	9.9600	9.9600	+0.201%	2	477	-97.490%
2024-04-29	10.0000	10.0000	9.7200	9.9400	-9.636%	4	475	-97.485%
2024-04-22	11.0000	11.0000	11.0000	11.0000	-10.787%	58	478	-97.727%
2024-04-19	12.3300	12.3300	12.3300	12.3300	+14.485%	2	420	-97.972%
2024-04-08	10.7500	10.7700	10.5200	10.7700	+2.571%	4	422	-97.679%
2024-04-01	10.5000	10.5000	10.5000	10.5000	+4.478%	2	422	-97.619%
2024-03-27	10.2000	10.2000	10.0500	10.0500	-8.636%	65	422	-97.512%
2024-03-20	11.0000	11.0000	11.0000	11.0000	+2.612%	1	357	-97.727%
2024-03-14	10.7200	10.7200	10.7200	10.7200	+1.611%	10	357	-97.668%
2024-03-07	10.5500	10.5500	10.5500	10.5500	+0.190%	2	357	-97.630%
2024-03-06	10.5300	10.5300	10.5300	10.5300	+0.766%	1	355	-97.626%
2024-03-04	10.4500	10.5800	10.4400	10.4500	-1.415%	6	354	-97.608%
2024-02-29	10.2500	10.6000	10.2500	10.6000	-12.397%	13	348	-97.642%
2024-02-20	11.8400	12.1000	11.8400	12.1000	+1.340%	4	335	-97.934%
2024-02-09	11.9400	11.9400	11.9400	11.9400	+0.168%	15	333	-97.906%
2024-02-08	11.9200	11.9200	11.9200	11.9200	-7.668%	79	318	-97.903%
2024-02-06	12.8800	12.9100	12.7100	12.9100	-1.149%	58	241	-98.064%
2024-01-29	13.0600	13.0600	13.0600	13.0600	-1.508%	67	183	-98.086%
2024-01-25	12.8000	13.4200	12.8000	13.2600	-8.235%	65	116	-98.115%
2024-01-19	14.5700	14.6000	14.4500	14.4500	-3.667%	17	62	-98.270%
2024-01-17	18.0000	18.0000	15.0000	15.0000	0.000%	22	47	-98.333%
2024-01-16	15.0000	15.0000	15.0000	15.0000	+1.695%	5	42	-98.333%
2024-01-10	14.1500	14.7500	14.1500	14.7500	-1.667%	34	37	-98.305%
2024-01-03	16.6100	16.6100	15.0000	15.0000	+2.951%	2	3	-98.333%
2024-01-02	14.5700	14.5700	14.5700	14.5700	0.000%	1	1	-98.284%

.dark-mode .LpgGhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpgGhd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P365SPY Dec 18 2026 365.00 Put (SPY261218P00365000)option OPRA

SPY20261218P365
SPY Dec 18 2026 365.00 Put (SPY261218P00365000)
option OPRA