Dark

SPY20261218P695
SPY Dec 18 2026 695.00 Put (SPY261218P00695000)
option OPRA

EOD

Jul 27, 2026

15.46-3.676%(-0.59)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.7600	16.3000	15.4600	15.4600	-3.676%	36	10,929	0.000%
2026-07-24	15.5300	16.1300	15.3100	16.0500	-3.835%	69	10,941	-3.676%
2026-07-23	16.1300	17.5000	16.1300	16.6900	+20.767%	77	10,883	-7.370%
2026-07-22	14.0800	14.1700	13.6900	13.8200	-0.072%	102	10,847	+11.867%
2026-07-21	14.6200	14.6200	13.8300	13.8300	-5.726%	47	10,910	+11.786%
2026-07-20	14.8400	14.8400	14.6700	14.6700	-6.142%	33	10,916	+5.385%
2026-07-17	15.3000	15.7000	15.1600	15.6300	+11.963%	245	10,918	-1.088%
2026-07-16	13.5400	13.9600	13.1800	13.9600	+6.240%	14	11,000	+10.745%
2026-07-15	13.2700	14.1400	13.0600	13.1400	-3.947%	7	10,996	+17.656%
2026-07-14	13.8700	14.0300	13.6300	13.6800	-4.735%	518	10,991	+13.012%
2026-07-13	14.2000	14.3600	14.2000	14.3600	+7.808%	2	10,932	+7.660%
2026-07-10	13.6000	13.7700	13.2900	13.3200	-5.999%	66	10,931	+16.066%
2026-07-09	14.1300	14.1700	14.0200	14.1700	-7.143%	6	10,946	+9.104%
2026-07-08	15.7700	16.1400	15.2600	15.2600	+1.937%	96	10,946	+1.311%
2026-07-07	15.2000	15.3100	14.4500	14.9700	+6.397%	16	11,042	+3.273%
2026-07-06	14.5800	14.5800	14.0700	14.0700	-9.634%	26	11,030	+9.879%
2026-07-02	14.9100	16.8600	14.9100	15.5700	+1.499%	79	10,946	-0.706%
2026-07-01	16.3800	16.3800	14.9400	15.3400	+0.656%	47	10,946	+0.782%
2026-06-30	15.8300	15.9600	15.2400	15.2400	-9.876%	376	10,918	+1.444%
2026-06-29	17.4500	18.4100	16.9100	16.9100	-10.812%	49	10,604	-8.575%
2026-06-26	20.9900	20.9900	18.8700	18.9600	-2.968%	9	10,576	-18.460%
2026-06-25	19.4600	19.6200	19.4600	19.5400	-3.839%	38	10,571	-20.880%
2026-06-24	20.0500	20.3200	20.0500	20.3200	+3.673%	12	10,567	-23.917%
2026-06-23	19.6600	19.9700	19.2300	19.6000	+14.419%	36	10,565	-21.122%
2026-06-22	17.4100	17.5700	17.0900	17.1300	+0.943%	3,450	10,568	-9.749%
2026-06-18	17.3500	17.4300	16.9300	16.9700	-9.878%	1,246	6,251	-8.898%
2026-06-17	16.9500	18.8300	16.7500	18.8300	+13.297%	73	6,251	-17.897%
2026-06-16	16.3500	16.6200	16.2500	16.6200	+3.358%	32	6,251	-6.980%
2026-06-15	16.6400	16.6400	16.0400	16.0800	-18.334%	96	6,166	-3.856%
2026-06-12	20.2500	20.3100	19.6900	19.6900	-8.843%	8	6,166	-21.483%
2026-06-11	24.1900	25.0000	21.2400	21.6000	-11.548%	60	6,166	-28.426%
2026-06-10	23.9900	24.7200	23.7700	24.4200	+6.545%	58	6,179	-36.691%
2026-06-09	19.9700	24.7700	19.9700	22.9200	+11.587%	24	6,154	-32.548%
2026-06-08	20.5200	20.5400	19.7900	20.5400	-6.636%	22	6,141	-24.732%
2026-06-05	18.4900	22.3500	18.4900	22.0000	+29.794%	164	6,123	-29.727%
2026-06-04	17.0200	17.0200	16.9500	16.9500	-5.466%	2	5,971	-8.791%
2026-06-03	17.5400	17.9900	17.5400	17.9300	+4.793%	32	5,970	-13.776%
2026-06-02	17.2200	17.3500	16.9700	17.1100	-0.175%	221	5,958	-9.643%
2026-06-01	17.1400	17.4300	16.8200	17.1400	+0.587%	133	5,948	-9.802%
2026-05-29	17.3300	17.6000	17.0300	17.0400	-3.892%	46	6,009	-9.272%
2026-05-28	18.7600	18.8800	17.7300	17.7300	-5.641%	7	5,982	-12.803%
2026-05-27	18.9100	19.1600	18.7900	18.7900	0.000%	109	5,980	-17.722%
2026-05-26	18.7700	19.1700	18.7500	18.7900	-5.909%	159	5,910	-17.722%
2026-05-22	19.9000	20.2800	19.4900	19.9700	-2.299%	23	5,878	-22.584%
2026-05-21	21.5200	21.5900	20.4400	20.4400	-4.886%	26	5,872	-24.364%
2026-05-20	22.4000	22.8400	21.4900	21.4900	-9.287%	71	5,872	-28.060%
2026-05-19	23.0000	23.6900	22.6900	23.6900	+0.723%	4	5,901	-34.740%
2026-05-18	22.3900	23.5200	22.1300	23.5200	+0.944%	80	5,901	-34.269%
2026-05-15	22.7200	23.3000	22.4300	23.3000	+11.377%	16	5,901	-33.648%
2026-05-14	22.0700	22.0900	20.9200	20.9200	-6.524%	269	5,831	-26.099%
2026-05-13	23.5900	23.5900	22.2500	22.3800	-2.865%	58	5,616	-30.920%
2026-05-12	24.1300	24.1400	23.0400	23.0400	-1.116%	3	5,616	-32.899%
2026-05-11	23.0200	23.3000	22.5900	23.3000	+0.909%	48	5,616	-33.648%
2026-05-08	23.3900	23.5900	23.0900	23.0900	-5.019%	2,780	5,556	-33.045%
2026-05-07	23.7900	24.5700	23.5900	24.3100	+0.788%	822	6,914	-36.405%
2026-05-06	25.0200	25.0500	23.8600	24.1200	-8.044%	91	7,671	-35.904%
2026-05-05	26.3600	26.3900	26.0700	26.2300	-6.655%	93	7,651	-41.060%
2026-05-04	27.5000	28.9900	27.5000	28.1000	+5.958%	34	7,577	-44.982%
2026-05-01	25.5400	26.5600	25.5200	26.5200	-2.428%	29	7,539	-41.704%
2026-04-30	29.3500	29.3500	27.1600	27.1800	-11.060%	3,650	7,539	-43.120%
2026-04-29	30.4600	30.5600	29.7500	30.5600	+0.825%	9	3,964	-49.411%
2026-04-28	30.8000	31.0500	30.3000	30.3100	+4.194%	45	3,960	-48.994%
2026-04-27	29.7600	30.1200	29.0900	29.0900	-2.579%	18	3,949	-46.855%
2026-04-24	30.5100	30.5100	29.7000	29.8600	-10.786%	34	3,943	-48.225%
2026-04-23	30.9000	33.4700	30.4000	33.4700	+10.791%	10	3,968	-53.809%
2026-04-22	30.4000	30.6800	30.2100	30.2100	-9.143%	32	3,965	-48.825%
2026-04-21	30.6200	33.4700	30.2600	33.2500	+7.293%	12	3,958	-53.504%
2026-04-20	30.7700	30.9900	30.5500	30.9900	+1.010%	9	3,958	-50.113%
2026-04-17	31.0000	31.1800	29.5300	30.6800	-7.002%	76	3,961	-49.609%
2026-04-16	33.6500	34.3700	32.9900	32.9900	-1.815%	71	3,961	-53.137%
2026-04-15	34.4800	34.9800	33.4000	33.6000	-4.681%	3,183	3,954	-53.988%
2026-04-14	36.9400	36.9500	35.1200	35.2500	-7.529%	207	1,588	-56.142%
2026-04-13	41.5600	41.6200	38.0900	38.1200	-8.365%	47	1,639	-59.444%
2026-04-10	40.9100	42.0100	40.4500	41.6000	+0.217%	55	1,668	-62.837%
2026-04-09	43.9100	43.9100	41.5000	41.5100	-5.659%	30	1,651	-62.756%
2026-04-08	44.0000	44.9200	44.0000	44.0000	-22.576%	5	1,646	-64.864%
2026-04-07	56.8300	56.8300	56.8300	56.8300	+4.084%	2	1,646	-72.796%
2026-04-06	54.5900	54.6100	54.5600	54.6000	-5.504%	9	1,644	-71.685%
2026-04-02	58.0000	58.0000	57.7500	57.7800	+4.902%	23	1,634	-73.243%
2026-04-01	55.0800	55.0800	55.0800	55.0800	-16.885%	3	1,634	-71.932%
2026-03-31	66.5200	66.5200	66.1700	66.2700	-7.444%	6	1,631	-76.671%
2026-03-30	69.7600	71.6000	69.7600	71.6000	+3.170%	6	1,637	-78.408%
2026-03-27	68.9900	69.4100	67.9400	69.4000	+9.949%	30	1,640	-77.723%
2026-03-26	59.7500	63.1200	59.7500	63.1200	+14.847%	2	1,639	-75.507%
2026-03-25	54.9600	54.9600	54.9600	54.9600	-5.078%	58	1,637	-71.870%
2026-03-24	57.9000	57.9000	57.9000	57.9000	+0.364%	1	1,667	-73.299%
2026-03-23	57.6900	57.6900	57.6900	57.6900	-5.704%	1	1,667	-73.202%
2026-03-20	61.1800	61.1800	61.1800	61.1800	+9.192%	1	1,665	-74.730%
2026-03-19	58.2700	58.2700	56.0300	56.0300	+2.058%	24	1,667	-72.408%
2026-03-18	52.1800	54.9000	52.1800	54.9000	+11.201%	3	1,685	-71.840%
2026-03-17	49.3700	49.3700	49.3700	49.3700	-4.783%	1	1,685	-68.685%
2026-03-16	51.5300	51.8500	51.5300	51.8500	-2.372%	5	1,685	-70.183%
2026-03-12	51.7900	53.1100	51.7900	53.1100	+12.880%	14	1,688	-70.891%
2026-03-10	45.4900	47.0500	45.2800	47.0500	-0.254%	152	1,697	-67.141%
2026-03-09	55.2500	55.7800	47.1700	47.1700	-1.256%	239	1,832	-67.225%
2026-03-05	43.7100	48.0600	42.6100	47.7700	+12.084%	36	1,834	-67.637%
2026-03-04	44.0400	44.0400	42.0300	42.6200	-5.562%	482	1,809	-63.726%
2026-03-03	50.0000	51.4200	44.7700	45.1300	+6.188%	113	2,019	-65.743%
2026-03-02	44.5500	44.5500	42.5000	42.5000	-0.538%	3	2,030	-63.624%
2026-02-27	43.8500	43.8500	42.4300	42.7300	+5.715%	12	2,031	-63.819%
2026-02-26	39.1800	41.7100	39.1800	40.4200	+3.112%	11	2,029	-61.752%
2026-02-25	39.2000	39.2000	39.2000	39.2000	-6.888%	5	2,027	-60.561%
2026-02-24	42.1400	42.2600	42.1000	42.1000	-6.652%	11	2,027	-63.278%
2026-02-23	44.0200	45.1000	43.6700	45.1000	+9.148%	241	2,030	-65.721%
2026-02-20	43.0300	43.0300	41.3200	41.3200	-5.748%	19	1,796	-62.585%
2026-02-19	43.0000	43.8800	42.7900	43.8400	+7.267%	15	1,780	-64.735%
2026-02-18	41.8000	41.8000	40.8700	40.8700	-5.895%	5	1,768	-62.173%
2026-02-17	46.5600	46.5600	43.4300	43.4300	+1.425%	41	1,768	-64.402%
2026-02-13	42.6400	42.8200	42.5000	42.8200	-1.268%	3	1,805	-63.895%
2026-02-12	39.3500	43.4900	39.3500	43.3700	+9.825%	9	1,805	-64.353%
2026-02-11	38.1900	40.9500	38.1900	39.4900	-0.903%	53	1,807	-60.851%
2026-02-10	39.0200	39.8500	38.3500	39.8500	+3.131%	114	1,777	-61.205%
2026-02-09	39.0700	39.0700	38.3500	38.6400	-6.054%	33	1,681	-59.990%
2026-02-06	43.3700	43.3700	41.0800	41.1300	-11.624%	7	1,663	-62.412%
2026-02-05	44.3400	47.0900	44.3400	46.5400	+8.586%	493	1,659	-66.781%
2026-02-04	40.4900	42.8600	40.4900	42.8600	+5.230%	2	1,304	-63.929%
2026-02-03	39.6100	42.7700	39.6100	40.7300	+6.903%	12	1,305	-62.043%
2026-02-02	39.4900	39.5200	37.5800	38.1000	-6.778%	32	1,308	-59.423%
2026-01-30	41.1900	41.1900	40.8700	40.8700	+1.641%	24	1,281	-62.173%
2026-01-29	38.3800	42.3000	38.3800	40.2100	+4.987%	12	1,289	-61.552%
2026-01-28	37.8700	39.1600	37.7000	38.3000	+0.789%	321	1,295	-59.634%
2026-01-27	38.1400	38.1400	37.6900	38.0000	-1.247%	481	1,188	-59.316%
2026-01-26	38.7300	38.7300	38.3000	38.4800	-5.128%	36	782	-59.823%
2026-01-22	39.4900	40.6000	39.4100	40.5600	-3.429%	4	777	-61.884%
2026-01-21	43.0100	45.1500	42.0000	42.0000	-8.457%	146	780	-63.190%
2026-01-20	44.0000	45.8800	44.0000	45.8800	+17.340%	5	641	-66.303%
2026-01-16	39.1000	39.1000	39.1000	39.1000	-0.887%	1	636	-60.460%
2026-01-15	38.4200	39.5300	38.2200	39.4500	-3.569%	309	636	-60.811%
2026-01-14	40.9100	40.9100	40.9100	40.9100	+3.282%	1	405	-62.210%
2026-01-13	37.9000	39.6100	37.9000	39.6100	+4.155%	18	405	-60.969%
2026-01-12	38.9300	38.9300	37.9000	38.0300	-1.400%	77	388	-59.348%
2026-01-09	39.2700	39.3300	38.1300	38.5700	-5.117%	100	335	-59.917%
2026-01-08	40.8300	40.8800	40.6500	40.6500	+3.567%	7	246	-61.968%
2026-01-07	39.7800	39.9800	39.1900	39.2500	-0.984%	35	244	-60.611%
2026-01-06	39.9900	39.9900	39.6400	39.6400	-3.505%	18	231	-60.999%
2026-01-05	40.7100	41.2000	40.7100	41.0800	-4.354%	9	229	-62.366%
2026-01-02	43.5900	43.5900	42.9500	42.9500	+4.501%	7	222	-64.005%
2025-12-30	41.1000	41.1000	41.1000	41.1000	+0.859%	10	215	-62.384%
2025-12-29	41.0600	41.4700	40.6000	40.7500	+1.875%	46	215	-62.061%
2025-12-26	40.0300	40.2700	40.0000	40.0000	+0.680%	12	176	-61.350%
2025-12-24	39.7300	39.7300	39.7300	39.7300	-1.853%	1	174	-61.087%
2025-12-23	41.4100	41.4100	40.4600	40.4800	-2.481%	79	174	-61.808%
2025-12-22	41.9900	41.9900	41.4200	41.5100	-5.336%	5	120	-62.756%
2025-12-19	43.8800	43.8800	43.8500	43.8500	-6.063%	3	120	-64.743%
2025-12-18	46.6800	46.6800	46.6800	46.6800	-2.892%	2	118	-66.881%
2025-12-17	46.5500	48.0700	46.5500	48.0700	+2.429%	3	118	-67.839%
2025-12-16	46.9300	46.9300	46.9300	46.9300	+1.867%	1	117	-67.057%
2025-12-15	45.6600	46.0700	45.6600	46.0700	+0.043%	2	117	-66.442%
2025-12-12	44.2600	46.0500	44.2600	46.0500	+7.293%	2	116	-66.428%
2025-12-11	43.0100	43.0100	42.9200	42.9200	-6.063%	2	115	-63.979%
2025-12-10	45.6900	45.6900	45.6900	45.6900	+0.263%	1	114	-66.163%
2025-12-09	45.5700	45.5700	45.5700	45.5700	+2.198%	1	114	-66.074%
2025-12-05	44.0100	44.5900	44.0100	44.5900	-1.806%	2	113	-65.329%
2025-12-03	45.4100	45.4100	45.4100	45.4100	-1.986%	1	112	-65.955%
2025-12-02	46.3300	46.3300	46.3300	46.3300	-0.408%	10	112	-66.631%
2025-11-28	46.5200	46.5300	46.5200	46.5200	-2.001%	3	110	-66.767%
2025-11-26	47.4700	47.4700	47.4700	47.4700	-5.532%	1	109	-67.432%
2025-11-25	50.9400	50.9400	50.2500	50.2500	-6.075%	2	109	-69.234%
2025-11-24	53.9800	53.9800	53.4800	53.5000	-6.419%	3	108	-71.103%
2025-11-21	63.8800	63.8800	57.1700	57.1700	-1.736%	3	106	-72.958%
2025-11-19	58.1800	58.1800	58.1800	58.1800	+14.258%	1	104	-73.427%
2025-11-14	50.9200	50.9200	50.9200	50.9200	+3.876%	1	104	-69.639%
2025-11-13	49.0900	49.0900	49.0200	49.0200	+1.891%	2	103	-68.462%
2025-11-12	48.1100	48.1100	48.1100	48.1100	+1.156%	1	102	-67.865%
2025-11-11	47.5600	47.5600	47.5600	47.5600	-3.451%	1	102	-67.494%
2025-11-10	49.2600	49.2600	49.2600	49.2600	-14.390%	1	101	-68.616%
2025-11-07	56.5100	57.5400	56.5100	57.5400	+11.188%	13	100	-73.132%
2025-11-06	51.7500	51.7500	51.7500	51.7500	+8.332%	10	98	-70.126%
2025-11-05	47.7700	47.7700	47.7700	47.7700	-6.333%	1	88	-67.637%
2025-11-04	51.0000	51.0000	51.0000	51.0000	+6.963%	1	88	-69.686%
2025-10-31	47.6800	47.6800	47.6800	47.6800	+3.405%	1	88	-67.576%
2025-10-30	46.1100	46.1100	46.1100	46.1100	+2.444%	1	87	-66.471%
2025-10-29	45.0100	45.0100	45.0100	45.0100	-1.142%	1	87	-65.652%
2025-10-27	45.3000	45.5300	45.3000	45.5300	-3.722%	2	86	-66.044%
2025-10-24	47.5000	47.5000	47.2900	47.2900	-5.363%	3	86	-67.308%
2025-10-21	50.4700	50.4700	49.9700	49.9700	-1.827%	4	85	-69.061%
2025-10-09	50.9000	50.9000	50.9000	50.9000	+2.209%	1	84	-69.627%
2025-10-08	50.0300	50.0300	49.8000	49.8000	-0.559%	6	84	-68.956%
2025-10-06	50.0700	50.0800	49.7700	50.0800	-1.047%	61	81	-69.129%
2025-10-03	50.5900	50.6100	50.4600	50.6100	-1.075%	5	70	-69.453%
2025-10-02	51.1600	51.1600	51.1600	51.1600	+0.590%	3	73	-69.781%
2025-10-01	51.4300	51.4300	50.8600	50.8600	-3.528%	2	70	-69.603%
2025-09-30	53.7900	53.7900	52.7200	52.7200	+2.091%	2	69	-70.675%
2025-09-29	51.7200	51.7200	51.6400	51.6400	-5.335%	2	68	-70.062%
2025-09-26	54.5500	54.5500	54.5500	54.5500	-2.641%	1	69	-71.659%
2025-09-25	56.1500	56.1500	55.1100	56.0300	+2.770%	3	68	-72.408%
2025-09-24	54.5200	54.5200	54.5200	54.5200	+3.140%	2	66	-71.643%
2025-09-18	52.8600	52.8600	52.8600	52.8600	-4.996%	1	64	-70.753%
2025-09-17	54.8000	55.6400	54.8000	55.6400	+2.676%	2	63	-72.214%
2025-09-16	53.7800	54.2800	53.7800	54.1900	+0.557%	4	61	-71.471%
2025-09-15	53.5500	53.8900	53.3000	53.8900	-1.119%	8	61	-71.312%
2025-09-12	54.5000	54.5000	54.5000	54.5000	-0.999%	12	54	-71.633%
2025-09-11	55.0500	55.0500	55.0500	55.0500	-2.978%	1	56	-71.916%
2025-09-10	56.3100	56.7400	56.3100	56.7400	-3.716%	3	55	-72.753%
2025-09-09	58.9300	58.9300	58.9300	58.9300	-9.865%	2	53	-73.765%
2025-09-02	65.3800	65.3800	65.3800	65.3800	+6.102%	2	55	-76.354%
2025-08-29	61.6200	61.6200	61.6200	61.6200	+3.233%	2	53	-74.911%
2025-08-28	59.6900	59.6900	59.6900	59.6900	-2.067%	1	53	-74.100%
2025-08-22	61.6200	61.6200	60.9500	60.9500	-10.970%	6	52	-74.635%
2025-08-20	68.4600	68.4600	68.4600	68.4600	+10.082%	2	52	-77.417%
2025-08-19	62.1900	62.1900	62.1900	62.1900	+0.080%	1	52	-75.141%
2025-08-18	62.1400	62.1400	62.1400	62.1400	+2.086%	2	51	-75.121%
2025-08-13	60.9100	60.9100	60.8500	60.8700	-4.127%	18	51	-74.602%
2025-08-12	63.5300	63.5300	63.4900	63.4900	-4.166%	2	42	-75.650%
2025-08-08	66.2500	66.2500	66.2500	66.2500	-0.241%	28	41	-76.664%
2025-07-30	66.4800	66.4800	66.4100	66.4100	-13.053%	2	13	-76.720%
2025-07-09	75.0400	76.5800	74.9400	76.3800	-2.452%	20	12	-79.759%
2025-07-07	78.9000	78.9000	78.3000	78.3000	-18.852%	4	2	-80.255%
2025-06-20	96.4900	96.4900	96.4900	96.4900	-10.525%	2	1	-83.978%
2025-02-27	102.9700	107.8400	102.9700	107.8400	+12.181%	4	2	-85.664%
2025-02-03	96.1300	96.1300	96.1300	96.1300	+9.775%	1	2	-83.918%
2025-01-31	87.5700	87.5700	87.5700	87.5700	-9.694%	2	1	-82.346%
2025-01-28	96.2300	97.4800	96.2300	96.9700	-43.249%	4	4	-84.057%
2024-03-21	171.5500	171.5500	170.8700	170.8700	-4.887%	2	0	-90.952%
2024-03-20	179.8500	179.8500	179.6500	179.6500	0.000%	2	0	-91.394%

.dark-mode .W0zjKf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0zjKf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P695SPY Dec 18 2026 695.00 Put (SPY261218P00695000)option OPRA

SPY20261218P695
SPY Dec 18 2026 695.00 Put (SPY261218P00695000)
option OPRA