Dark

SPY20261218P395
SPY Dec 18 2026 395.00 Put (SPY261218P00395000)
option OPRA

EOD

Jul 22, 2026

0.9000-1.099%(-0.0100)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.9000	0.9000	0.9000	0.9000	-1.099%	150	7,741	0.000%
2026-07-21	0.9100	0.9100	0.9100	0.9100	-2.151%	10	7,611	-1.099%
2026-07-20	0.9300	0.9500	0.9200	0.9300	+5.682%	99	7,611	-3.226%
2026-07-15	0.8800	0.8800	0.8800	0.8800	-2.222%	10	7,572	+2.273%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-7.216%	1	7,572	0.000%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+1.042%	1	7,572	-7.216%
2026-07-07	0.9100	0.9600	0.9100	0.9600	-8.571%	100	7,571	-6.250%
2026-07-02	1.0500	1.0500	1.0500	1.0500	-13.934%	3	7,571	-14.286%
2026-06-29	1.2200	1.2200	1.2200	1.2200	-3.175%	1	7,571	-26.230%
2026-06-25	1.2600	1.2600	1.2600	1.2600	-12.500%	2	7,572	-28.571%
2026-06-23	1.4400	1.4400	1.4400	1.4400	+21.008%	80	7,574	-37.500%
2026-06-22	1.1900	1.1900	1.1900	1.1900	-4.032%	10	7,574	-24.370%
2026-06-18	1.2400	1.2400	1.2400	1.2400	+3.333%	10	7,574	-27.419%
2026-06-16	1.2000	1.2000	1.1900	1.2000	0.000%	23	7,574	-25.000%
2026-06-15	1.2200	1.2200	1.2000	1.2000	-17.241%	141	7,634	-25.000%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-2.685%	25	7,634	-37.931%
2026-06-11	1.4900	1.4900	1.4900	1.4900	-4.487%	1	7,634	-39.597%
2026-06-09	1.5600	1.5600	1.5600	1.5600	+9.859%	2	7,635	-42.308%
2026-06-08	1.4200	1.4200	1.4200	1.4200	-12.346%	1	7,633	-36.620%
2026-06-05	1.6200	1.6200	1.6200	1.6200	+24.615%	5	7,633	-44.444%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-7.801%	5	7,633	-30.769%
2026-06-03	1.4100	1.4100	1.4100	1.4100	+2.920%	6	7,633	-36.170%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+2.239%	1	7,633	-34.307%
2026-06-01	1.3400	1.3400	1.3400	1.3400	-4.965%	12	7,632	-32.836%
2026-05-28	1.4100	1.4100	1.4100	1.4100	-6.623%	2	7,632	-36.170%
2026-05-27	1.5100	1.5100	1.5100	1.5100	0.000%	1	7,634	-40.397%
2026-05-26	1.5100	1.5100	1.5100	1.5100	-14.205%	4	7,634	-40.397%
2026-05-14	1.7700	1.7700	1.7600	1.7600	-3.825%	42	7,634	-48.864%
2026-05-13	1.8500	1.8500	1.8300	1.8300	-1.613%	2	7,736	-50.820%
2026-05-12	1.8600	1.8600	1.8600	1.8600	0.000%	60	7,736	-51.613%
2026-05-08	1.8600	1.8600	1.8600	1.8600	-2.618%	2	7,736	-51.613%
2026-05-06	1.9300	1.9300	1.9000	1.9100	-7.729%	5	7,736	-52.880%
2026-05-05	2.0700	2.0700	2.0700	2.0700	+2.475%	1	7,737	-56.522%
2026-05-01	2.0200	2.0200	2.0200	2.0200	-9.821%	1	7,736	-55.446%
2026-04-29	2.2400	2.2500	2.2400	2.2400	+0.448%	1,002	7,736	-59.821%
2026-04-27	2.2300	2.2300	2.2300	2.2300	-4.292%	93	6,734	-59.641%
2026-04-23	2.3300	2.3300	2.3300	2.3300	+1.304%	66	6,734	-61.373%
2026-04-17	2.3400	2.3400	2.3000	2.3000	-9.449%	17	6,734	-60.870%
2026-04-15	2.5400	2.5400	2.5400	2.5400	-9.929%	55	6,749	-64.567%
2026-04-09	2.8200	2.8200	2.8200	2.8200	-24.800%	1	6,749	-68.085%
2026-04-07	3.7500	3.7500	3.7500	3.7500	+4.749%	1	6,748	-76.000%
2026-04-06	3.5800	3.5800	3.5800	3.5800	-5.789%	20	6,748	-74.860%
2026-04-01	3.8000	3.8000	3.8000	3.8000	-5.473%	2	6,749	-76.316%
2026-03-31	4.2500	4.2500	4.0200	4.0200	-17.454%	2,701	6,749	-77.612%
2026-03-30	4.8500	4.8700	4.8500	4.8700	-3.755%	4	4,251	-81.520%
2026-03-27	4.8600	5.0600	4.8600	5.0600	+12.946%	4	4,253	-82.213%
2026-03-26	4.2200	4.5400	4.2100	4.4800	+11.443%	3,507	4,250	-79.911%
2026-03-25	4.0200	4.0200	4.0200	4.0200	-3.828%	93	914	-77.612%
2026-03-24	4.3400	4.3900	4.1800	4.1800	+14.208%	21	855	-78.469%
2026-03-17	3.6900	3.6900	3.6600	3.6600	-4.935%	22	849	-75.410%
2026-03-16	3.8200	3.8500	3.8200	3.8500	-5.172%	9	866	-76.623%
2026-03-12	4.1300	4.1300	4.0600	4.0600	-5.581%	8	875	-77.833%
2026-03-09	4.7300	4.8900	4.3000	4.3000	+3.614%	23	870	-79.070%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+8.355%	1	864	-78.313%
2026-03-05	3.8300	3.8300	3.8300	3.8300	+8.499%	1	865	-76.501%
2026-02-27	3.5300	3.5300	3.5300	3.5300	+6.970%	1	865	-74.504%
2026-02-25	3.3100	3.3100	3.3000	3.3000	-2.077%	30	867	-72.727%
2026-02-24	3.3700	3.3700	3.3700	3.3700	0.000%	1	867	-73.294%
2026-02-20	3.3700	3.3700	3.3700	3.3700	-5.602%	2	868	-73.294%
2026-02-19	3.5700	3.5700	3.5700	3.5700	+8.182%	10	868	-74.790%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+1.227%	4	868	-72.727%
2026-01-29	3.2600	3.2600	3.2600	3.2600	+4.153%	1	872	-72.393%
2026-01-27	3.1300	3.1300	3.1300	3.1300	-1.262%	1	873	-71.246%
2026-01-26	3.1100	3.1700	3.1100	3.1700	-0.938%	5	873	-71.609%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+0.313%	1	873	-71.875%
2026-01-22	3.1900	3.1900	3.1900	3.1900	-11.142%	1	873	-71.787%
2026-01-21	3.5900	3.5900	3.5900	3.5900	+0.279%	2	873	-74.930%
2026-01-20	3.5800	3.5800	3.5800	3.5800	+11.526%	1	873	-74.860%
2025-12-30	3.2100	3.2100	3.2100	3.2100	-3.604%	1	873	-71.963%
2025-12-29	3.3300	3.3300	3.3300	3.3300	+0.909%	9	873	-72.973%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-16.667%	1	864	-72.727%
2025-12-16	3.9600	3.9600	3.9600	3.9600	-2.941%	20	864	-77.273%
2025-12-02	4.0800	4.0800	4.0800	4.0800	-19.208%	1	864	-77.941%
2025-11-24	5.0500	5.0500	5.0500	5.0500	-13.675%	1	863	-82.178%
2025-11-20	4.5700	5.8500	4.5700	5.8500	+10.795%	7	863	-84.615%
2025-11-19	5.2800	5.2800	5.2800	5.2800	0.000%	20	867	-82.955%
2025-11-18	5.2800	5.2800	5.2800	5.2800	+11.864%	4	867	-82.955%
2025-11-13	4.7200	4.7200	4.7200	4.7200	+7.763%	4	863	-80.932%
2025-11-12	4.3800	4.3800	4.3800	4.3800	-2.450%	18	863	-79.452%
2025-11-10	4.4900	4.4900	4.4900	4.4900	-6.263%	2	870	-79.955%
2025-11-07	4.8600	5.0200	4.7900	4.7900	+6.208%	13	868	-81.211%
2025-11-04	4.5100	4.5100	4.5100	4.5100	+10.269%	1	868	-80.044%
2025-10-29	4.0900	4.0900	4.0900	4.0900	-1.683%	10	868	-77.995%
2025-10-24	4.1600	4.1600	4.1600	4.1600	-17.949%	1	863	-78.365%
2025-10-15	5.0700	5.0700	5.0700	5.0700	-1.170%	1	863	-82.249%
2025-10-10	5.1300	5.1300	5.1300	5.1300	+7.098%	1	863	-82.456%
2025-09-25	4.7900	4.7900	4.7900	4.7900	+7.883%	3	864	-81.211%
2025-09-19	4.4400	4.4400	4.4400	4.4400	-6.131%	55	861	-79.730%
2025-09-10	4.5400	4.7300	4.5400	4.7300	-9.387%	7	806	-80.973%
2025-09-02	5.1300	5.2200	5.1300	5.2200	+7.187%	51	805	-82.759%
2025-08-29	4.9100	4.9100	4.8700	4.8700	-4.322%	63	777	-81.520%
2025-08-13	5.0900	5.0900	5.0900	5.0900	+0.394%	3	777	-82.318%
2025-08-12	5.0700	5.0700	5.0700	5.0700	-13.036%	1	780	-82.249%
2025-07-18	5.8300	5.8300	5.8300	5.8300	+0.517%	10	780	-84.563%
2025-07-14	5.8000	5.8000	5.8000	5.8000	+1.399%	60	780	-84.483%
2025-07-11	5.7200	5.7200	5.7200	5.7200	+0.704%	54	840	-84.266%
2025-07-09	5.6800	5.6800	5.6800	5.6800	-2.238%	143	840	-84.155%
2025-07-03	5.8400	5.8400	5.8100	5.8100	-5.220%	2	889	-84.509%
2025-07-01	6.1300	6.1300	6.1300	6.1300	-3.312%	1	889	-85.318%
2025-06-27	6.3400	6.3400	6.3400	6.3400	-0.938%	1	890	-85.804%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-3.469%	10	889	-85.938%
2025-06-25	6.6300	6.6300	6.6300	6.6300	-0.301%	1	899	-86.425%
2025-06-24	6.6500	6.6500	6.6500	6.6500	-12.844%	1	900	-86.466%
2025-06-17	7.6300	7.6300	7.6300	7.6300	+14.051%	10	900	-88.204%
2025-06-11	6.7400	6.7400	6.6900	6.6900	-3.741%	12	910	-86.547%
2025-06-10	6.9500	6.9500	6.9500	6.9500	+1.017%	1	902	-87.050%
2025-06-09	6.8800	6.8800	6.8800	6.8800	-1.994%	2	901	-86.919%
2025-06-06	7.0000	7.0200	7.0000	7.0200	-4.098%	26	899	-87.179%
2025-06-03	7.3200	7.3900	7.3200	7.3200	-4.439%	24	911	-87.705%
2025-05-28	7.6600	7.6600	7.6600	7.6600	-0.649%	1	934	-88.251%
2025-05-27	7.7100	7.7100	7.7100	7.7100	-11.379%	1	934	-88.327%
2025-05-23	8.7000	8.7000	8.7000	8.7000	+18.852%	4	936	-89.655%
2025-05-16	7.3200	7.3200	7.3200	7.3200	-1.081%	2	936	-87.705%
2025-05-15	7.4000	7.4100	7.3800	7.4000	-3.014%	25	936	-87.838%
2025-05-14	7.6300	7.6300	7.6300	7.6300	-6.724%	1	936	-88.204%
2025-05-12	8.4000	8.4000	8.1800	8.1800	-19.010%	4	936	-88.998%
2025-05-09	10.1000	10.1000	10.1000	10.1000	-5.075%	2	939	-91.089%
2025-05-01	10.6400	10.6400	10.6400	10.6400	-35.942%	1	939	-91.541%
2025-04-21	15.6700	16.6200	15.6700	16.6100	+2.468%	50	939	-94.582%
2025-04-10	17.5400	17.5400	16.2100	16.2100	-15.792%	6	932	-94.448%
2025-04-07	20.8300	20.8300	19.2500	19.2500	+24.434%	12	932	-95.325%
2025-04-04	14.2100	16.0400	14.1000	15.4700	+41.279%	36	934	-94.182%
2025-04-03	9.9300	10.9500	9.9300	10.9500	+38.783%	3	927	-91.781%
2025-04-02	7.8900	7.8900	7.8900	7.8900	-11.249%	5	926	-88.593%
2025-04-01	8.8900	8.8900	8.8900	8.8900	+25.211%	5	931	-89.876%
2025-03-25	7.0900	7.2400	7.0900	7.1000	-5.960%	7	926	-87.324%
2025-03-24	7.5500	7.5500	7.5500	7.5500	-8.596%	2	932	-88.079%
2025-03-20	8.2500	8.2600	8.2500	8.2600	+4.161%	2	934	-89.104%
2025-03-19	7.9300	7.9300	7.9200	7.9300	-2.938%	8	935	-88.651%
2025-03-17	8.1700	8.1700	8.1700	8.1700	-16.547%	7	943	-88.984%
2025-03-13	9.4900	9.7900	9.4900	9.7900	-2.002%	20	958	-90.807%
2025-03-11	10.1500	10.6700	9.9900	9.9900	-2.059%	46	958	-90.991%
2025-03-10	10.1000	10.2000	10.1000	10.2000	+16.571%	4	927	-91.176%
2025-03-07	8.7500	8.7500	8.7500	8.7500	+2.941%	10	931	-89.714%
2025-03-06	8.5000	8.5000	8.5000	8.5000	+5.459%	1	937	-89.412%
2025-03-04	8.5500	8.9900	8.0600	8.0600	+7.467%	7	937	-88.834%
2025-02-25	7.5000	7.5000	7.5000	7.5000	+2.041%	3	937	-88.000%
2025-02-21	7.3500	7.3500	7.3500	7.3500	+14.665%	2	937	-87.755%
2025-02-19	6.4100	6.4100	6.4100	6.4100	+0.156%	5	938	-85.959%
2025-02-18	6.5200	6.5200	6.4000	6.4000	-3.904%	18	943	-85.938%
2025-02-11	6.6600	6.6600	6.6600	6.6600	+2.462%	5	958	-86.486%
2025-01-24	6.5000	6.5000	6.5000	6.5000	-1.216%	2	963	-86.154%
2025-01-23	6.5800	6.5800	6.5800	6.5800	-7.324%	1	964	-86.322%
2025-01-17	7.1000	7.1000	7.1000	7.1000	-3.270%	2	964	-87.324%
2025-01-15	7.4900	7.5000	7.3400	7.3400	-11.566%	5	964	-87.738%
2025-01-14	8.3000	8.3000	8.3000	8.3000	+0.973%	1	960	-89.157%
2025-01-10	8.4000	8.4000	8.2200	8.2200	+16.596%	8	960	-89.051%
2025-01-06	7.0000	7.0500	6.9000	7.0500	-6.125%	4	963	-87.234%
2025-01-03	7.5100	7.5100	7.5100	7.5100	-7.853%	2	962	-88.016%
2025-01-02	8.1500	8.1500	8.1500	8.1500	+9.690%	1	962	-88.957%
2024-12-23	7.4300	7.4300	7.4300	7.4300	+1.364%	1	962	-87.887%
2024-12-17	7.3300	7.3300	7.3300	7.3300	+9.077%	2	962	-87.722%
2024-12-02	6.7200	6.7200	6.7200	6.7200	-0.885%	1	960	-86.607%
2024-11-26	6.8300	6.8300	6.7800	6.7800	-8.871%	3	961	-86.726%
2024-11-22	7.4400	7.4400	7.4400	7.4400	-5.823%	2	962	-87.903%
2024-11-18	7.9000	7.9000	7.9000	7.9000	-1.126%	1	962	-88.608%
2024-11-15	7.6800	7.9900	7.6800	7.9900	+10.055%	182	962	-88.736%
2024-11-12	7.0000	7.2700	7.0000	7.2600	-3.714%	20	882	-87.603%
2024-11-06	7.5400	7.5400	7.5400	7.5400	-21.294%	3	867	-88.064%
2024-10-31	9.5800	9.5800	9.5800	9.5800	+7.159%	45	864	-90.605%
2024-10-25	8.9400	8.9400	8.9400	8.9400	+4.439%	750	864	-89.933%
2024-10-21	8.5600	8.5600	8.5600	8.5600	-19.245%	7	688	-89.486%
2024-10-07	10.6000	10.6000	10.6000	10.6000	-0.935%	1	681	-91.509%
2024-10-03	10.8700	10.8700	10.7000	10.7000	+2.984%	11	680	-91.589%
2024-09-26	10.3900	10.3900	10.3900	10.3900	-1.048%	6	670	-91.338%
2024-09-25	10.5000	10.5000	10.5000	10.5000	-3.315%	1	664	-91.429%
2024-09-13	10.8600	10.8600	10.8600	10.8600	-1.808%	2	663	-91.713%
2024-09-03	11.1800	11.2000	11.0600	11.0600	+13.786%	3	662	-91.863%
2024-08-30	9.8800	9.8800	9.7200	9.7200	-6.087%	46	639	-90.741%
2024-08-22	10.3500	10.3500	10.3500	10.3500	+3.916%	6	639	-91.304%
2024-08-21	9.9600	9.9600	9.9600	9.9600	+2.893%	1	645	-90.964%
2024-08-20	9.6800	9.6800	9.6800	9.6800	-11.029%	1	645	-90.702%
2024-08-12	11.5100	11.8000	10.8800	10.8800	-14.331%	27	645	-91.728%
2024-08-08	12.7000	12.7000	12.7000	12.7000	-10.563%	1	618	-92.913%
2024-08-06	14.2200	14.2200	14.2000	14.2000	-14.355%	2	617	-93.662%
2024-08-05	17.8400	17.8400	15.5300	16.5800	+25.132%	118	617	-94.572%
2024-08-02	13.2500	13.2500	13.0600	13.2500	+26.673%	3	500	-93.208%
2024-07-31	10.4600	10.4600	10.4600	10.4600	+0.674%	1	499	-91.396%
2024-07-30	10.1400	10.3900	10.1400	10.3900	-1.517%	32	499	-91.338%
2024-07-29	10.5500	10.5500	10.5500	10.5500	+1.248%	30	483	-91.469%
2024-07-26	10.4200	10.4200	10.4200	10.4200	-4.228%	6	483	-91.363%
2024-07-25	10.8800	10.8800	10.8800	10.8800	+11.704%	22	477	-91.728%
2024-07-22	9.7400	9.7400	9.7400	9.7400	-2.988%	10	455	-90.760%
2024-07-18	10.0200	10.0400	10.0200	10.0400	+11.062%	2	455	-91.036%
2024-07-15	9.0400	9.0400	9.0400	9.0400	-5.833%	1	453	-90.044%
2024-06-28	9.6000	9.6000	9.6000	9.6000	-4.478%	10	453	-90.625%
2024-06-24	10.0500	10.0500	10.0500	10.0500	+2.342%	15	443	-91.045%
2024-06-17	9.8200	9.8200	9.8200	9.8200	-10.156%	3	435	-90.835%
2024-05-24	10.8500	10.9300	10.8400	10.9300	-1.086%	12	432	-91.766%
2024-05-17	11.0500	11.0500	11.0500	11.0500	-8.753%	36	432	-91.855%
2024-05-07	12.1100	12.1100	12.1100	12.1100	-11.799%	1	434	-92.568%
2024-05-01	13.7300	13.7300	13.7300	13.7300	+5.615%	30	433	-93.445%
2024-04-30	13.0000	13.0000	13.0000	13.0000	-3.704%	2	403	-93.077%
2024-04-26	13.5000	13.5000	13.5000	13.5000	-15.361%	4	403	-93.333%
2024-04-22	15.9500	15.9500	15.9500	15.9500	-3.333%	1	403	-94.357%
2024-04-19	16.5000	16.5000	16.5000	16.5000	+16.361%	1	404	-94.545%
2024-04-10	14.1800	14.1800	14.1800	14.1800	+0.567%	1	403	-93.653%
2024-04-08	14.1000	14.1000	14.1000	14.1000	-5.051%	3	403	-93.617%
2024-04-04	14.9600	14.9600	14.8500	14.8500	+6.223%	18	406	-93.939%
2024-04-03	13.9800	13.9800	13.9800	13.9800	-3.320%	2	388	-93.562%
2024-04-02	14.3500	14.4600	14.3500	14.4600	+5.240%	2	386	-93.776%
2024-03-27	13.7400	13.7400	13.7400	13.7400	+0.365%	1	386	-93.450%
2024-03-25	13.6900	13.6900	13.6900	13.6900	+2.547%	3	386	-93.426%
2024-03-22	13.6600	13.6600	13.3500	13.3500	-5.654%	400	385	-93.258%
2024-03-07	14.1500	14.1500	14.1500	14.1500	+1.434%	37	383	-93.640%
2024-03-01	14.0100	14.0100	13.9500	13.9500	+2.952%	64	346	-93.548%
2024-02-29	13.5500	13.5500	13.5500	13.5500	-5.903%	1	314	-93.358%
2024-02-28	14.4000	14.4000	14.4000	14.4000	+2.128%	10	313	-93.750%
2024-02-27	14.1000	14.1000	14.1000	14.1000	-8.560%	70	303	-93.617%
2024-02-16	15.4200	15.4200	15.4200	15.4200	-0.194%	70	198	-94.163%
2024-02-15	15.4700	15.6700	14.7000	15.4500	+3.069%	71	198	-94.175%
2024-02-08	15.7500	15.7500	14.9900	14.9900	-6.019%	120	133	-93.996%
2024-02-07	15.5100	15.9500	15.5100	15.9500	-8.386%	2	13	-94.357%
2024-01-24	17.4300	17.4300	17.4100	17.4100	0.000%	11	11	-94.831%

.dark-mode .bQ3syy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQ3syy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P395SPY Dec 18 2026 395.00 Put (SPY261218P00395000)option OPRA

SPY20261218P395
SPY Dec 18 2026 395.00 Put (SPY261218P00395000)
option OPRA