Dark

SPY20261218P405
SPY Dec 18 2026 405.00 Put (SPY261218P00405000)
option OPRA

EOD

Jul 27, 2026

1.08-5.263%(-0.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0900	1.0900	1.0800	1.0800	-5.263%	8	1,253	0.000%
2026-07-23	1.1400	1.1400	1.1400	1.1400	+15.152%	1	1,260	-5.263%
2026-07-22	0.9700	0.9900	0.9700	0.9900	+3.125%	2	1,261	+9.091%
2026-07-21	0.9600	0.9600	0.9600	0.9600	-12.727%	1	1,259	+12.500%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+14.583%	1	1,258	-1.818%
2026-07-10	0.9700	0.9700	0.9600	0.9600	-15.789%	11	1,261	+12.500%
2026-07-08	1.1400	1.1400	1.1400	1.1400	+11.765%	4	1,269	-5.263%
2026-07-06	1.0200	1.0200	1.0200	1.0200	-11.304%	1	1,269	+5.882%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+1.770%	2	1,269	-6.087%
2026-06-30	1.1400	1.1400	1.1300	1.1300	-5.833%	32	1,269	-4.425%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-17.241%	2	1,269	-10.000%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+12.403%	2	1,269	-25.517%
2026-06-25	1.2900	1.2900	1.2900	1.2900	-13.423%	30	1,269	-16.279%
2026-06-23	1.4900	1.4900	1.4900	1.4900	+15.504%	6	1,239	-27.517%
2026-06-17	1.2900	1.2900	1.2900	1.2900	0.000%	10	1,249	-16.279%
2026-06-15	1.3000	1.3300	1.2800	1.2900	-16.234%	12	1,249	-16.279%
2026-06-12	1.5400	1.5400	1.5200	1.5400	-17.204%	8	1,249	-29.870%
2026-06-11	1.8700	1.8700	1.8200	1.8600	-2.105%	8	1,249	-41.935%
2026-06-10	1.8300	1.9000	1.8300	1.9000	+14.458%	7	1,249	-43.158%
2026-06-09	1.8500	1.8500	1.6600	1.6600	+9.211%	5	1,249	-34.940%
2026-06-05	1.5200	1.5200	1.5200	1.5200	+8.571%	1	1,250	-28.947%
2026-06-04	1.4000	1.4000	1.4000	1.4000	-4.762%	4	1,250	-22.857%
2026-06-02	1.4800	1.4800	1.4700	1.4700	-0.676%	7	1,254	-26.531%
2026-06-01	1.4800	1.4800	1.4800	1.4800	+2.778%	5	1,259	-27.027%
2026-05-29	1.5000	1.5000	1.4400	1.4400	-11.111%	14	1,264	-25.000%
2026-05-27	1.6200	1.6200	1.6200	1.6200	+0.621%	1	1,271	-33.333%
2026-05-26	1.6100	1.6100	1.6100	1.6100	-14.815%	2	1,271	-32.919%
2026-05-20	1.8900	1.8900	1.8900	1.8900	-4.545%	2	1,271	-42.857%
2026-05-18	1.9700	1.9800	1.9500	1.9800	-1.493%	7	1,271	-45.455%
2026-05-15	2.0100	2.0100	2.0100	2.0100	+5.236%	1	1,271	-46.269%
2026-05-14	1.9100	1.9100	1.9100	1.9100	-5.446%	2	1,271	-43.455%
2026-05-11	2.0100	2.0300	1.9700	2.0200	+1.508%	16	1,271	-46.535%
2026-05-08	1.9700	2.0000	1.9700	1.9900	-1.970%	8	1,271	-45.729%
2026-05-07	2.0200	2.0300	2.0200	2.0300	-2.404%	6	1,271	-46.798%
2026-05-06	2.1100	2.1100	2.0800	2.0800	-6.306%	8	1,271	-48.077%
2026-05-05	2.2100	2.2200	2.2100	2.2200	-2.203%	33	1,279	-51.351%
2026-05-04	2.2700	2.2700	2.2700	2.2700	+3.182%	5	1,312	-52.423%
2026-05-01	2.1700	2.2000	2.1700	2.2000	-1.345%	13	1,298	-50.909%
2026-04-30	2.2300	2.2300	2.2300	2.2300	-18.909%	10	1,298	-51.570%
2026-04-29	2.4000	2.7500	2.4000	2.7500	+14.108%	5	1,288	-60.727%
2026-04-24	2.4100	2.4100	2.4100	2.4100	-3.984%	1	1,292	-55.187%
2026-04-22	2.5100	2.5100	2.5100	2.5100	+1.210%	10	1,291	-56.972%
2026-04-17	2.5000	2.5000	2.4800	2.4800	-10.145%	2	1,286	-56.452%
2026-04-16	2.7100	2.7600	2.7100	2.7600	+2.602%	16	1,288	-60.870%
2026-04-15	2.7200	2.7200	2.6900	2.6900	-1.103%	193	1,272	-59.851%
2026-04-14	2.7200	2.7200	2.7200	2.7200	-11.111%	5	1,271	-60.294%
2026-04-10	3.0500	3.0600	3.0500	3.0600	+0.990%	245	1,273	-64.706%
2026-04-09	3.0300	3.0300	3.0300	3.0300	-6.481%	1	1,273	-64.356%
2026-04-08	3.2000	3.2400	3.2000	3.2400	-20.000%	34	1,273	-66.667%
2026-04-07	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,273	-73.333%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-21.415%	1	1,272	-73.000%
2026-03-27	5.2300	5.2300	5.0900	5.0900	+3.455%	80	1,272	-78.782%
2026-03-26	4.9200	4.9200	4.9200	4.9200	+8.132%	1	1,278	-78.049%
2026-03-24	4.5100	4.5500	4.5100	4.5500	-9.901%	7	1,277	-76.264%
2026-03-20	4.7400	5.0500	4.7400	5.0500	+7.676%	19	1,283	-78.614%
2026-03-19	4.9800	4.9800	4.6900	4.6900	+7.816%	2	1,281	-76.972%
2026-03-18	4.3500	4.3500	4.3500	4.3500	+8.209%	1	1,282	-75.172%
2026-03-17	4.0200	4.0200	4.0200	4.0200	-3.365%	1	1,282	-73.134%
2026-03-16	4.1600	4.1600	4.1600	4.1600	-11.864%	2	1,283	-74.038%
2026-03-13	4.7000	4.7200	4.7000	4.7200	+11.059%	2	1,283	-77.119%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+5.459%	1	1,283	-74.588%
2026-03-10	4.2600	4.2600	4.0300	4.0300	-7.356%	3	1,284	-73.201%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+23.580%	3	1,284	-75.172%
2026-02-25	3.5200	3.5200	3.5200	3.5200	-9.744%	5	1,284	-69.318%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+2.902%	5	1,284	-72.308%
2026-02-12	3.7900	3.7900	3.7900	3.7900	+11.144%	5	1,284	-71.504%
2026-02-11	3.4100	3.4100	3.4100	3.4100	0.000%	1	1,289	-68.328%
2026-02-09	3.4100	3.4100	3.4100	3.4100	-11.429%	1	1,290	-68.328%
2026-02-05	3.8500	3.8500	3.8500	3.8500	+8.146%	15	1,290	-71.948%
2026-02-04	3.5600	3.5600	3.5600	3.5600	-6.069%	2	1,290	-69.663%
2026-02-03	3.7900	3.7900	3.7900	3.7900	+11.144%	1	1,292	-71.504%
2026-02-02	3.3600	3.4100	3.3600	3.4100	-3.399%	6	1,291	-68.328%
2026-01-21	3.5300	3.5300	3.5300	3.5300	-11.307%	3	1,287	-69.405%
2026-01-20	3.9800	3.9800	3.9800	3.9800	+14.697%	1	1,287	-72.864%
2026-01-16	3.4700	3.4700	3.4700	3.4700	+1.166%	3	1,290	-68.876%
2026-01-13	3.4300	3.4300	3.4300	3.4300	+5.538%	1	1,290	-68.513%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+0.619%	5	1,290	-66.769%
2026-01-09	3.3100	3.3100	3.2300	3.2300	-4.154%	20	1,295	-66.563%
2026-01-06	3.3700	3.3700	3.3700	3.3700	-5.337%	1	1,295	-67.953%
2025-12-26	3.5400	3.5600	3.5400	3.5600	+1.425%	4	1,296	-69.663%
2025-12-24	3.5100	3.5100	3.5100	3.5100	-4.098%	1	1,298	-69.231%
2025-12-22	3.6600	3.6600	3.6600	3.6600	-14.884%	9	1,298	-70.492%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+7.769%	20	1,298	-74.884%
2025-12-11	4.1600	4.1600	3.9900	3.9900	-7.209%	7	1,278	-72.932%
2025-12-09	4.2700	4.3000	4.2700	4.3000	+0.467%	6	1,279	-74.884%
2025-12-08	4.2800	4.2800	4.2800	4.2800	-3.604%	1	1,284	-74.766%
2025-12-02	4.4400	4.4400	4.4400	4.4400	-7.113%	1	1,284	-75.676%
2025-11-25	5.2000	5.2000	4.7800	4.7800	-15.398%	4	1,283	-77.406%
2025-11-19	5.6400	5.6500	5.6400	5.6500	-3.087%	21	1,284	-80.885%
2025-11-18	5.8300	5.8300	5.8300	5.8300	+14.314%	2	1,305	-81.475%
2025-11-14	5.1200	5.1200	5.1000	5.1000	+2.616%	7	1,303	-78.824%
2025-11-13	4.9700	4.9700	4.9700	4.9700	+5.520%	5	1,303	-78.270%
2025-11-12	4.6900	4.7100	4.6900	4.7100	-1.670%	14	1,298	-77.070%
2025-11-11	4.7900	4.7900	4.7900	4.7900	-11.624%	1	1,303	-77.453%
2025-11-07	5.4200	5.4200	5.4200	5.4200	+4.633%	1	1,303	-80.074%
2025-11-06	5.1800	5.1800	5.1800	5.1800	+16.143%	1	1,302	-79.151%
2025-10-29	4.4400	4.4600	4.4400	4.4600	-6.889%	2	1,301	-75.785%
2025-10-23	4.7900	4.7900	4.7900	4.7900	+0.209%	3	1,302	-77.453%
2025-10-21	4.7800	4.7800	4.7800	4.7800	-0.624%	3	1,302	-77.406%
2025-10-20	4.8100	4.8100	4.8100	4.8100	-9.756%	1	1,302	-77.547%
2025-10-15	5.0300	5.3300	5.0300	5.3300	+2.500%	12	1,303	-79.737%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+1.365%	2	1,313	-79.231%
2025-10-13	5.1300	5.1300	5.1300	5.1300	+4.481%	1	1,313	-78.947%
2025-10-07	4.8300	4.9300	4.8300	4.9100	+0.821%	9	1,311	-78.004%
2025-09-29	4.8700	4.8700	4.8700	4.8700	+0.412%	1	1,311	-77.823%
2025-09-26	4.8500	4.8500	4.8500	4.8500	-4.339%	1	1,311	-77.732%
2025-09-24	5.0700	5.0700	5.0700	5.0700	+5.187%	1	1,312	-78.698%
2025-09-19	4.8200	4.8200	4.8200	4.8200	0.000%	3	1,311	-77.593%
2025-09-18	4.8200	4.8200	4.8200	4.8200	-0.823%	4	1,311	-77.593%
2025-09-12	4.8600	4.8600	4.8600	4.8600	-5.078%	1	1,315	-77.778%
2025-09-10	5.1200	5.1200	5.1200	5.1200	+3.434%	10	1,315	-78.906%
2025-09-05	4.9500	4.9500	4.9500	4.9500	-4.808%	1	1,325	-78.182%
2025-09-04	5.2000	5.2000	5.2000	5.2000	+1.961%	1	1,326	-79.231%
2025-08-28	5.1000	5.1000	5.1000	5.1000	-2.672%	7	1,325	-78.824%
2025-08-22	5.2400	5.2400	5.2400	5.2400	-13.816%	2	1,332	-79.389%
2025-08-05	6.0800	6.0800	6.0800	6.0800	+11.355%	1	1,332	-82.237%
2025-07-29	5.4600	5.4600	5.4600	5.4600	-1.622%	1	1,332	-80.220%
2025-07-28	5.5500	5.5500	5.5500	5.5500	-2.632%	5	1,333	-80.541%
2025-07-24	5.7000	5.7000	5.7000	5.7000	-2.062%	1	1,333	-81.053%
2025-07-23	5.8200	5.8200	5.8200	5.8200	-6.731%	8	1,333	-81.443%
2025-07-22	6.2400	6.2400	6.2400	6.2400	-0.160%	1	1,341	-82.692%
2025-07-15	6.2500	6.2500	6.2500	6.2500	-1.108%	1	1,340	-82.720%
2025-07-14	6.3200	6.3200	6.3200	6.3200	+3.437%	1	1,339	-82.911%
2025-07-09	6.1100	6.1100	6.1100	6.1100	-3.323%	3	1,339	-82.324%
2025-07-03	6.4100	6.4100	6.2900	6.3200	-6.231%	3	1,342	-82.911%
2025-07-01	6.7400	6.7400	6.7400	6.7400	-3.714%	8	1,347	-83.976%
2025-06-26	7.0000	7.0000	7.0000	7.0000	-4.632%	5	1,355	-84.571%
2025-06-24	7.3400	7.3400	7.3400	7.3400	+0.136%	10	1,355	-85.286%
2025-06-11	7.3300	7.3300	7.3300	7.3300	-13.561%	10	1,365	-85.266%
2025-05-29	8.4800	8.4800	8.4800	8.4800	-0.469%	2	1,375	-87.264%
2025-05-27	8.5400	8.5400	8.5200	8.5200	+6.234%	3	1,377	-87.324%
2025-05-19	8.0200	8.0200	8.0200	8.0200	+1.519%	1	1,378	-86.534%
2025-05-16	7.9000	7.9000	7.9000	7.9000	-3.893%	20	1,377	-86.329%
2025-05-15	8.2200	8.2200	8.2200	8.2200	-40.131%	1	1,367	-86.861%
2025-04-23	13.7300	13.7300	13.7300	13.7300	-10.786%	1	1,366	-92.134%
2025-04-22	15.3900	15.3900	15.3900	15.3900	-16.495%	1	1,365	-92.982%
2025-04-21	17.7900	18.4300	17.7900	18.4300	+35.515%	26	1,365	-94.140%
2025-04-15	13.6000	13.6000	13.6000	13.6000	-5.160%	5	1,340	-92.059%
2025-04-14	14.8600	14.9900	14.3400	14.3400	-36.238%	8	1,335	-92.469%
2025-04-09	20.5500	22.4900	20.5500	22.4900	+22.561%	12	1,334	-95.198%
2025-04-07	21.2400	21.7400	18.3500	18.3500	+16.805%	29	1,344	-94.114%
2025-04-04	16.2500	16.9800	15.7100	15.7100	+74.750%	8	1,321	-93.125%
2025-04-02	8.9900	8.9900	8.9900	8.9900	-5.269%	9	1,324	-87.987%
2025-03-18	9.7700	9.7700	9.4900	9.4900	-18.889%	4	1,333	-88.620%
2025-03-11	11.7000	11.7000	11.7000	11.7000	+49.425%	20	1,337	-90.769%
2025-02-24	7.8300	7.8300	7.8300	7.8300	-0.760%	2	1,337	-86.207%
2025-02-21	7.9500	7.9500	7.8900	7.8900	+12.393%	38	1,339	-86.312%
2025-02-18	7.0200	7.0200	7.0200	7.0200	-14.390%	1	1,339	-84.615%
2025-02-03	8.2000	8.2000	8.2000	8.2000	+0.122%	1	1,339	-86.829%
2025-01-27	8.1900	8.1900	8.1900	8.1900	+13.122%	1	1,338	-86.813%
2025-01-22	7.2400	7.2400	7.2400	7.2400	-3.979%	10	1,337	-85.083%
2025-01-21	7.5400	7.5400	7.5400	7.5400	-9.701%	1	1,328	-85.676%
2025-01-07	8.1800	8.3500	8.1800	8.3500	+9.868%	2	1,328	-87.066%
2025-01-06	7.6000	7.6000	7.6000	7.6000	-5.590%	1	1,327	-85.789%
2025-01-03	8.3200	8.3200	8.0500	8.0500	-6.936%	4	1,327	-86.584%
2025-01-02	8.7000	8.7000	8.6500	8.6500	+3.842%	9	1,327	-87.514%
2024-12-30	8.6000	8.6000	8.3300	8.3300	+12.568%	2	1,318	-87.035%
2024-12-04	7.4000	7.4000	7.4000	7.4000	-12.218%	2	1,318	-85.405%
2024-11-21	8.5300	8.5300	8.4300	8.4300	-1.634%	2	1,318	-87.189%
2024-11-19	8.5700	8.5700	8.5700	8.5700	+6.064%	1	1,318	-87.398%
2024-11-07	8.0800	8.0800	8.0800	8.0800	-23.340%	3	1,317	-86.634%
2024-11-04	10.5400	10.5400	10.5400	10.5400	+3.945%	1	1,320	-89.753%
2024-10-24	10.1400	10.1400	10.1400	10.1400	+9.622%	1	1,320	-89.349%
2024-10-22	9.2500	9.2500	9.2500	9.2500	-5.516%	4	1,321	-88.324%
2024-10-14	9.7900	9.7900	9.7900	9.7900	-9.686%	3	1,321	-88.968%
2024-10-11	10.8400	10.8400	10.8400	10.8400	-8.908%	2	1,321	-90.037%
2024-10-07	11.9000	11.9000	11.9000	11.9000	+2.586%	8	1,321	-90.924%
2024-10-04	11.6000	11.6000	11.6000	11.6000	+0.870%	4	1,325	-90.690%
2024-10-01	11.5000	11.5000	11.5000	11.5000	-0.433%	1	1,327	-90.609%
2024-09-30	11.5500	11.5500	11.5500	11.5500	-7.303%	4	1,326	-90.649%
2024-09-17	12.4600	12.4600	12.4600	12.4600	+11.749%	2	1,326	-91.332%
2024-08-27	11.1500	11.1500	11.1500	11.1500	-3.128%	10	1,328	-90.314%
2024-08-22	11.2000	11.5100	11.2000	11.5100	+6.377%	5	1,323	-90.617%
2024-08-20	10.8200	10.8200	10.8200	10.8200	+2.075%	4	1,319	-90.018%
2024-08-19	10.6000	10.6000	10.6000	10.6000	+2.415%	10	1,319	-89.811%
2024-08-15	10.3500	10.3500	10.3500	10.3500	-26.071%	1	1,319	-89.565%
2024-08-12	14.0100	14.0100	14.0000	14.0000	+2.339%	3	1,319	-92.286%
2024-08-07	13.6800	13.6800	13.6800	13.6800	-12.588%	1	1,319	-92.105%
2024-08-06	15.6700	15.6700	15.6500	15.6500	-17.632%	2	1,318	-93.099%
2024-08-05	19.0000	19.0000	19.0000	19.0000	+32.774%	1	1,318	-94.316%
2024-08-02	13.5000	14.3100	13.5000	14.3100	+36.807%	4	1,318	-92.453%
2024-07-31	10.4800	10.4900	10.4600	10.4600	-5.851%	68	1,318	-89.675%
2024-07-29	11.1100	11.1100	11.1100	11.1100	-5.043%	3	1,250	-90.279%
2024-07-24	11.5000	11.8500	11.5000	11.7000	+14.706%	66	1,247	-90.769%
2024-07-15	9.6900	10.2000	9.6900	10.2000	+5.046%	20	1,206	-89.412%
2024-07-12	9.8700	10.0000	9.7100	9.7100	-2.510%	5	1,206	-88.877%
2024-07-09	9.9600	9.9600	9.9600	9.9600	-4.598%	1	1,205	-89.157%
2024-06-27	10.4400	10.4400	10.4400	10.4400	-6.199%	2	1,205	-89.655%
2024-06-20	11.3400	11.3400	11.1300	11.1300	+2.110%	2	1,203	-90.296%
2024-06-13	10.9000	10.9000	10.9000	10.9000	-7.783%	3	1,205	-90.092%
2024-05-21	12.0700	12.0700	11.8200	11.8200	-15.269%	9	1,205	-90.863%
2024-05-10	12.9500	13.9500	12.9500	13.9500	+4.651%	100	1,200	-92.258%
2024-05-09	12.9500	13.3300	12.9000	13.3300	-4.307%	42	1,200	-91.898%
2024-05-06	13.9300	13.9300	13.9300	13.9300	-6.947%	5	1,160	-92.247%
2024-05-02	14.1300	14.9700	14.1300	14.9700	-7.763%	23	1,165	-92.786%
2024-05-01	16.2300	16.2300	16.2300	16.2300	+11.931%	1	1,142	-93.346%
2024-04-29	14.1800	14.5000	14.1800	14.5000	-0.344%	24	1,142	-92.552%
2024-04-26	14.5500	14.5500	14.5500	14.5500	-5.458%	14	1,118	-92.577%
2024-04-25	15.3900	15.3900	15.3900	15.3900	-0.065%	6	1,111	-92.982%
2024-04-23	15.6200	15.6200	15.4000	15.4000	-5.579%	24	1,105	-92.987%
2024-04-22	16.4600	16.4600	16.1300	16.3100	-9.439%	21	1,081	-93.378%
2024-04-19	18.0000	18.0100	18.0000	18.0100	+5.817%	17	1,061	-94.003%
2024-04-18	17.0200	17.0200	17.0200	17.0200	+6.375%	7	1,045	-93.655%
2024-04-12	16.0000	16.0000	16.0000	16.0000	+1.911%	10	1,038	-93.250%
2024-04-05	15.6800	15.7000	15.6800	15.7000	+1.290%	200	1,033	-93.121%
2024-04-02	15.5000	15.5000	15.5000	15.5000	+4.730%	45	933	-93.032%
2024-03-27	14.8000	14.8000	14.8000	14.8000	-3.457%	40	888	-92.703%
2024-03-19	15.3300	15.3300	15.3300	15.3300	-0.065%	5	848	-92.955%
2024-03-18	16.3000	16.3000	15.3400	15.3400	-2.788%	57	843	-92.960%
2024-03-14	15.7800	15.7800	15.7800	15.7800	+2.868%	110	796	-93.156%
2024-03-13	15.3400	15.3400	15.3400	15.3400	-0.904%	225	686	-92.960%
2024-03-12	15.2500	15.4800	15.0000	15.4800	-3.551%	378	461	-93.023%
2024-03-11	16.0500	16.0500	16.0500	16.0500	+3.215%	15	85	-93.271%
2024-03-07	15.5500	15.5500	15.5500	15.5500	+2.980%	10	70	-93.055%
2024-03-04	15.2000	15.2000	15.1000	15.1000	-5.625%	20	60	-92.848%
2024-02-29	16.0000	16.0000	16.0000	16.0000	+3.226%	1	40	-93.250%
2024-02-28	15.5000	15.5000	15.5000	15.5000	0.000%	7	40	-93.032%
2024-02-26	15.5000	15.5000	15.5000	15.5000	-25.337%	32	33	-93.032%
2024-02-01	20.7600	20.7600	20.7600	20.7600	0.000%	1	1	-94.798%

.dark-mode .XxB8mG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxB8mG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P405SPY Dec 18 2026 405.00 Put (SPY261218P00405000)option OPRA

SPY20261218P405
SPY Dec 18 2026 405.00 Put (SPY261218P00405000)
option OPRA