Dark

SPY20261218P705
SPY Dec 18 2026 705.00 Put (SPY261218P00705000)
option OPRA

EOD

Jul 27, 2026

17.18-4.767%(-0.86)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.7900	18.3000	15.7900	17.1800	-4.767%	29	2,746	0.000%
2026-07-24	17.4500	18.0400	16.6700	18.0400	-4.601%	93	2,727	-4.767%
2026-07-23	18.1000	19.3700	17.7700	18.9100	+20.831%	14	2,636	-9.149%
2026-07-22	15.4900	15.7700	15.3500	15.6500	-2.614%	325	2,730	+9.776%
2026-07-21	15.8700	16.0800	15.8700	16.0700	-7.803%	8	2,413	+6.907%
2026-07-20	16.2900	17.4300	15.9700	17.4300	-2.517%	108	2,416	-1.434%
2026-07-17	18.1200	18.1200	16.8700	17.8800	+17.477%	135	2,357	-3.915%
2026-07-16	15.2200	15.2200	15.2200	15.2200	+2.423%	1	2,386	+12.878%
2026-07-15	14.5700	15.4700	14.5700	14.8600	-3.255%	48	2,386	+15.612%
2026-07-14	15.3700	15.3700	15.3600	15.3600	-4.774%	4	2,377	+11.849%
2026-07-13	15.3400	16.5100	15.3400	16.1300	+8.182%	50	2,373	+6.510%
2026-07-10	15.3600	15.4700	14.9100	14.9100	-4.545%	32	2,342	+15.225%
2026-07-09	16.5600	16.5600	15.6200	15.6200	-8.602%	3	2,328	+9.987%
2026-07-08	17.6600	18.7900	17.0900	17.0900	+3.954%	30	2,332	+0.527%
2026-07-07	16.1500	16.6700	15.8700	16.4400	+4.713%	14	2,351	+4.501%
2026-07-06	15.9900	16.2200	15.5500	15.7000	-9.562%	71	2,347	+9.427%
2026-07-02	16.3200	18.4200	16.3200	17.3600	+0.696%	114	2,227	-1.037%
2026-07-01	17.3900	17.3900	17.1900	17.2400	+1.293%	41	2,227	-0.348%
2026-06-30	17.8100	17.8300	16.9800	17.0200	-13.163%	43	2,199	+0.940%
2026-06-29	19.6000	19.6000	19.6000	19.6000	-7.938%	1	2,166	-12.347%
2026-06-26	23.3000	23.6000	20.9900	21.2900	-0.607%	36	2,167	-19.305%
2026-06-25	21.4200	21.4200	21.4200	21.4200	-4.715%	1	2,183	-19.795%
2026-06-24	20.6600	22.4800	20.6500	22.4800	+3.261%	8	2,188	-23.577%
2026-06-23	21.6000	21.7700	21.0600	21.7700	+13.150%	299	2,185	-21.084%
2026-06-22	19.2600	19.2600	19.2400	19.2400	+1.691%	30	2,006	-10.707%
2026-06-18	18.9100	19.0600	18.8000	18.9200	-11.877%	57	1,964	-9.197%
2026-06-17	18.8000	21.4700	18.8000	21.4700	+17.773%	5	1,964	-19.981%
2026-06-16	18.2000	18.2300	18.2000	18.2300	+1.447%	2	1,964	-5.760%
2026-06-15	18.5600	18.5600	17.9700	17.9700	-17.189%	14	1,946	-4.396%
2026-06-12	23.8200	23.8200	21.6100	21.7000	-9.696%	32	1,946	-20.829%
2026-06-11	27.1100	27.9800	23.9200	24.0300	-12.331%	21	1,946	-28.506%
2026-06-10	24.0600	27.4100	23.8100	27.4100	+16.095%	61	1,934	-37.322%
2026-06-09	21.1600	25.1100	20.7300	23.6100	+3.872%	32	1,960	-27.234%
2026-06-08	22.1400	22.7300	21.3900	22.7300	-4.975%	27	1,941	-24.417%
2026-06-05	20.6700	24.3800	20.6700	23.9200	+28.602%	390	1,927	-28.177%
2026-06-04	20.4000	20.4000	18.6000	18.6000	-6.013%	33	1,547	-7.634%
2026-06-03	19.1200	19.7900	19.1200	19.7900	+5.098%	20	1,519	-13.188%
2026-06-02	18.7600	18.8300	18.7600	18.8300	+1.455%	5	1,537	-8.763%
2026-06-01	19.1400	19.1400	18.5100	18.5600	-1.119%	54	1,534	-7.435%
2026-05-29	19.2700	19.2700	18.7700	18.7700	-4.186%	9	1,581	-8.471%
2026-05-28	19.9700	19.9700	19.5600	19.5900	-5.362%	309	1,600	-12.302%
2026-05-27	20.8200	20.8200	20.7000	20.7000	-0.672%	5	1,384	-17.005%
2026-05-26	20.8600	20.8600	20.5600	20.8400	-3.160%	325	1,414	-17.562%
2026-05-22	21.9700	22.1700	21.5200	21.5200	-4.694%	7	1,380	-20.167%
2026-05-21	23.7900	23.7900	22.5800	22.5800	-4.403%	10	1,378	-23.915%
2026-05-20	24.8700	25.3400	23.6200	23.6200	-7.300%	30	1,378	-27.265%
2026-05-19	25.4800	25.4800	25.4800	25.4800	+4.727%	1	1,345	-32.575%
2026-05-18	24.4200	24.4200	24.3300	24.3300	-2.719%	2	1,345	-29.388%
2026-05-15	24.5800	25.0100	24.2100	25.0100	+6.109%	5	1,345	-31.307%
2026-05-14	23.5700	23.5700	23.5700	23.5700	-3.441%	1	1,342	-27.111%
2026-05-13	24.9600	25.0000	24.3200	24.4100	-10.059%	27	1,341	-29.619%
2026-05-12	26.1600	27.1400	25.8600	27.1400	+6.016%	17	1,341	-36.699%
2026-05-11	25.1900	25.6000	24.9200	25.6000	+0.156%	32	1,341	-32.891%
2026-05-08	25.9800	26.0000	25.5500	25.5600	-4.162%	20	1,319	-32.786%
2026-05-07	26.0700	26.7800	25.9500	26.6700	+1.833%	21	1,324	-35.583%
2026-05-06	27.7200	27.7200	26.1300	26.1900	-10.400%	82	1,326	-34.402%
2026-05-05	29.0300	29.2300	28.5700	29.2300	-4.726%	54	1,307	-41.225%
2026-05-04	29.9000	31.7800	28.9100	30.6800	+7.160%	89	1,298	-44.003%
2026-05-01	28.7800	29.1400	28.1100	28.6300	-3.926%	54	1,244	-39.993%
2026-04-30	32.8100	32.8100	29.8000	29.8000	-10.187%	47	1,244	-42.349%
2026-04-29	32.7700	33.7200	32.7300	33.1800	+2.092%	60	1,231	-48.222%
2026-04-28	33.1700	34.0000	32.5000	32.5000	+1.215%	270	1,184	-47.138%
2026-04-27	32.5500	32.7600	32.0900	32.1100	-1.654%	21	1,076	-46.496%
2026-04-24	33.4000	33.8000	32.3200	32.6500	-4.392%	73	1,064	-47.381%
2026-04-23	33.5800	37.0000	33.0000	34.1500	+2.707%	136	992	-49.693%
2026-04-22	33.8900	34.0800	33.2500	33.2500	-7.741%	27	954	-48.331%
2026-04-21	33.5100	36.4800	33.2300	36.0400	+6.000%	218	851	-52.331%
2026-04-20	33.8500	35.1200	33.8000	34.0000	+3.124%	132	851	-49.471%
2026-04-17	34.2700	34.3300	32.5300	32.9700	-10.964%	52	744	-47.892%
2026-04-16	37.2000	37.7300	36.4100	37.0300	+0.162%	20	712	-53.605%
2026-04-15	38.1600	38.3900	36.9700	36.9700	-5.809%	27	703	-53.530%
2026-04-14	40.0700	40.0700	38.7600	39.2500	-8.827%	30	678	-56.229%
2026-04-13	43.8400	43.9100	43.0500	43.0500	-6.004%	10	675	-60.093%
2026-04-10	46.3200	46.3200	45.8000	45.8000	-2.698%	2	670	-62.489%
2026-04-09	48.6700	48.6700	46.9700	47.0700	-2.385%	39	672	-63.501%
2026-04-08	48.5400	49.5000	48.2200	48.2200	-21.248%	131	685	-64.372%
2026-04-07	61.4500	61.6800	60.8700	61.2300	+1.542%	28	798	-71.942%
2026-04-06	59.5100	60.3000	59.5100	60.3000	+0.166%	5	807	-71.509%
2026-04-01	60.2000	60.2000	60.2000	60.2000	-12.117%	4	812	-71.462%
2026-03-31	72.3200	72.3900	68.5000	68.5000	-16.433%	10	816	-74.920%
2026-03-30	81.9700	81.9700	81.9700	81.9700	+7.657%	1	824	-79.041%
2026-03-27	72.6800	76.1400	72.6800	76.1400	+13.846%	7	824	-77.436%
2026-03-26	66.8900	66.8900	66.8800	66.8800	+4.402%	2	825	-74.312%
2026-03-24	65.0900	65.0900	63.0000	64.0600	+1.925%	7	823	-73.181%
2026-03-23	60.0000	62.8500	59.5000	62.8500	-4.192%	12	823	-72.665%
2026-03-20	65.5800	65.6000	65.5800	65.6000	+5.044%	3	828	-73.811%
2026-03-19	63.9100	63.9100	62.4500	62.4500	+9.793%	3	829	-72.490%
2026-03-18	57.2200	57.2200	56.8800	56.8800	+1.228%	4	829	-69.796%
2026-03-16	56.1900	56.1900	56.1900	56.1900	-7.124%	1	827	-69.425%
2026-03-13	60.5000	60.5000	60.5000	60.5000	+13.148%	543	827	-71.603%
2026-03-11	53.3400	53.4700	53.3400	53.4700	-6.061%	7	937	-67.870%
2026-03-09	56.9200	56.9200	56.9200	56.9200	+7.154%	1	944	-69.817%
2026-03-06	53.1300	53.1300	53.1200	53.1200	+7.639%	2	1,005	-67.658%
2026-03-05	49.4500	52.2500	49.0600	49.3500	+7.704%	11	1,005	-65.187%
2026-03-04	48.0000	48.0000	45.8200	45.8200	-10.192%	61	998	-62.505%
2026-03-03	54.3600	56.5900	51.0200	51.0200	+13.001%	7	997	-66.327%
2026-03-02	47.0000	47.0000	45.1500	45.1500	-4.505%	36	997	-61.949%
2026-02-27	47.4800	47.6200	46.4800	47.2800	+6.319%	6	1,019	-63.663%
2026-02-26	45.6300	46.3300	44.0200	44.4700	+3.829%	38	1,017	-61.367%
2026-02-25	43.5100	43.6100	42.8300	42.8300	-6.198%	12	1,011	-59.888%
2026-02-24	47.5400	47.5400	45.5100	45.6600	-6.396%	78	1,011	-62.374%
2026-02-23	45.8000	48.7800	45.7600	48.7800	+9.372%	39	994	-64.781%
2026-02-20	46.9800	47.6700	44.6000	44.6000	-4.599%	19	978	-61.480%
2026-02-19	46.7500	46.7500	46.7500	46.7500	-0.659%	1	973	-63.251%
2026-02-18	45.0000	47.0600	44.7500	47.0600	-0.486%	101	973	-63.493%
2026-02-17	47.1100	47.2900	46.9600	47.2900	+1.721%	6	963	-63.671%
2026-02-13	47.0000	47.0000	46.4900	46.4900	-1.858%	3	958	-63.046%
2026-02-12	43.1600	47.8300	43.1600	47.3700	+10.240%	96	958	-63.732%
2026-02-11	41.7600	44.2400	41.7600	42.9700	0.000%	20	890	-60.019%
2026-02-10	41.8100	42.9700	41.6000	42.9700	+2.431%	49	876	-60.019%
2026-02-09	43.3800	43.3800	41.9500	41.9500	-3.608%	86	874	-59.046%
2026-02-06	47.4200	47.5300	43.5200	43.5200	-13.514%	122	860	-60.524%
2026-02-05	50.7800	50.7800	49.3500	50.3200	+10.399%	39	862	-65.859%
2026-02-04	45.2200	45.8900	45.0300	45.5800	+1.673%	31	876	-62.308%
2026-02-03	41.6000	46.5300	41.6000	44.8300	+7.583%	16	861	-61.677%
2026-02-02	42.2300	42.2300	41.2900	41.6700	-6.212%	17	861	-58.771%
2026-01-30	44.3300	44.4300	43.9900	44.4300	+0.520%	4	861	-61.332%
2026-01-29	44.6100	45.4900	44.0000	44.2000	+5.843%	212	863	-61.131%
2026-01-28	41.3200	42.4400	41.1000	41.7600	+0.627%	30	948	-58.860%
2026-01-27	41.5800	41.5800	41.2000	41.5000	-1.167%	16	940	-58.602%
2026-01-26	42.3600	42.3600	41.9100	41.9900	-4.089%	14	939	-59.085%
2026-01-23	43.4500	44.0300	43.0000	43.7800	+0.551%	14	939	-60.758%
2026-01-22	43.8300	44.5800	43.2600	43.5400	-4.538%	30	931	-60.542%
2026-01-21	48.5400	49.1500	44.5000	45.6100	-8.322%	312	906	-62.333%
2026-01-20	48.4300	49.7500	48.4300	49.7500	+18.255%	3	719	-65.467%
2026-01-15	42.1000	42.4200	41.8500	42.0700	-4.560%	9	720	-59.163%
2026-01-14	44.1600	46.1400	44.0800	44.0800	+2.967%	57	717	-61.025%
2026-01-13	42.5600	42.8200	41.7300	42.8100	+3.531%	14	695	-59.869%
2026-01-12	42.5700	42.5700	41.3500	41.3500	-1.006%	15	692	-58.452%
2026-01-09	43.4300	43.4300	41.7700	41.7700	-5.348%	4	686	-58.870%
2026-01-08	44.7100	44.7100	43.8800	44.1300	+3.180%	513	684	-61.070%
2026-01-07	43.2900	43.4200	42.7700	42.7700	-1.041%	9	433	-59.832%
2026-01-06	43.7300	44.3500	43.2200	43.2200	-3.699%	10	438	-60.250%
2026-01-05	45.3200	45.3200	44.4700	44.8800	-4.511%	28	438	-61.720%
2026-01-02	45.3100	47.5300	45.3100	47.0000	+3.822%	16	432	-63.447%
2025-12-31	45.6500	45.6500	45.2700	45.2700	+1.502%	20	447	-62.050%
2025-12-30	44.6700	44.9100	44.3400	44.6000	+0.564%	7	447	-61.480%
2025-12-29	44.7700	44.9600	44.3500	44.3500	+1.511%	29	448	-61.263%
2025-12-26	43.7800	43.7800	43.4500	43.6900	+0.808%	50	448	-60.678%
2025-12-24	43.8900	43.8900	43.3400	43.3400	-1.857%	13	447	-60.360%
2025-12-23	44.5200	44.5200	44.1600	44.1600	-2.624%	28	447	-61.096%
2025-12-22	46.2400	46.2500	45.3500	45.3500	-5.324%	7	425	-62.117%
2025-12-19	47.9000	47.9000	47.9000	47.9000	-8.762%	1	423	-64.134%
2025-12-18	50.0200	52.5000	50.0200	52.5000	-2.652%	57	423	-67.276%
2025-12-17	51.7400	53.9300	51.7400	53.9300	+2.704%	6	406	-68.144%
2025-12-16	51.8700	52.5100	51.8000	52.5100	+5.654%	3	406	-67.282%
2025-12-15	47.7200	49.7000	47.7200	49.7000	-0.101%	2	406	-65.433%
2025-12-12	48.1400	49.7500	48.1400	49.7500	+6.577%	4	405	-65.467%
2025-12-11	48.7000	48.7000	46.6800	46.6800	-1.933%	3	405	-63.196%
2025-12-10	49.6500	49.6500	47.5600	47.6000	-3.897%	5	405	-63.908%
2025-12-09	49.5300	49.5300	49.5300	49.5300	+1.268%	1	404	-65.314%
2025-12-08	49.0000	49.0000	48.9100	48.9100	+1.012%	2	404	-64.874%
2025-12-05	48.4600	48.4600	48.4200	48.4200	-1.884%	15	404	-64.519%
2025-12-04	49.3500	49.3500	49.3500	49.3500	-0.020%	1	390	-65.187%
2025-12-03	49.3600	49.3600	49.3600	49.3600	-3.197%	1	390	-65.194%
2025-12-02	50.1600	50.9900	50.1600	50.9900	-0.759%	2	390	-66.307%
2025-12-01	51.2900	51.3800	51.2900	51.3800	+1.521%	2	390	-66.563%
2025-11-28	50.5900	50.6400	50.5900	50.6100	-1.479%	4	390	-66.054%
2025-11-26	51.5300	51.6100	51.3600	51.3700	-5.847%	5	387	-66.556%
2025-11-25	55.3300	55.3300	54.5600	54.5600	-17.992%	2	387	-68.512%
2025-11-20	66.5300	66.5300	66.5300	66.5300	+8.021%	1	386	-74.177%
2025-11-18	62.4600	62.4600	61.5900	61.5900	+3.984%	6	385	-72.106%
2025-11-17	59.2300	59.2300	59.2300	59.2300	+3.912%	1	386	-70.994%
2025-11-14	57.0000	57.0000	57.0000	57.0000	+10.145%	1	386	-69.860%
2025-11-12	52.1800	52.1800	51.7500	51.7500	-0.462%	19	386	-66.802%
2025-11-11	51.9900	51.9900	51.9900	51.9900	-13.795%	1	368	-66.955%
2025-11-07	60.3100	60.3100	60.3100	60.3100	+4.978%	1	368	-71.514%
2025-11-06	57.4500	57.4500	57.4500	57.4500	+10.822%	1	367	-70.096%
2025-11-05	53.9700	53.9700	51.8400	51.8400	+5.387%	3	367	-66.860%
2025-10-27	48.9700	49.3800	48.9700	49.1900	-4.169%	4	364	-65.074%
2025-10-24	52.0800	52.4300	51.3300	51.3300	-12.301%	567	364	-66.530%
2025-10-22	54.9900	58.5300	54.9900	58.5300	+6.709%	2	81	-70.648%
2025-10-21	55.0000	55.1000	54.3200	54.8500	-11.561%	20	80	-68.678%
2025-10-17	62.0200	62.0200	62.0200	62.0200	+2.869%	1	71	-72.299%
2025-10-15	57.4700	60.3500	57.4700	60.2900	-8.137%	8	70	-71.504%
2025-10-14	65.6300	65.6300	65.6300	65.6300	+8.533%	1	65	-73.823%
2025-10-13	60.4700	60.4700	60.4700	60.4700	+4.783%	1	64	-71.589%
2025-10-10	54.7000	57.7100	54.6000	57.7100	+6.280%	3	63	-70.230%
2025-10-08	55.6500	55.6500	54.2900	54.3000	-3.295%	4	62	-68.361%
2025-10-07	54.2100	56.1900	54.2100	56.1500	+3.141%	5	56	-69.403%
2025-10-06	54.4400	54.4400	54.4400	54.4400	-3.045%	2	56	-68.442%
2025-10-03	55.6000	56.1500	55.6000	56.1500	-2.888%	2	56	-69.403%
2025-10-01	57.7600	57.8200	57.7600	57.8200	-0.857%	2	54	-70.287%
2025-09-30	58.0200	58.3200	58.0200	58.3200	+0.552%	2	52	-70.542%
2025-09-29	57.8000	58.0000	57.8000	58.0000	-2.570%	2	52	-70.379%
2025-09-26	60.1800	60.1800	59.5300	59.5300	-3.235%	2	50	-71.141%
2025-09-25	61.4400	61.5200	60.8600	61.5200	+2.773%	8	49	-72.074%
2025-09-24	58.7000	60.0200	58.7000	59.8600	+2.377%	9	42	-71.300%
2025-09-23	56.3000	58.4700	56.2200	58.4700	+4.560%	51	39	-70.617%
2025-09-22	56.3800	56.4100	55.9200	55.9200	-5.779%	4	26	-69.278%
2025-09-16	59.3500	59.3500	59.3500	59.3500	+2.046%	1	26	-71.053%
2025-09-15	58.1600	58.1600	58.1600	58.1600	-2.921%	2	26	-70.461%
2025-09-11	59.9100	59.9100	59.9100	59.9100	-7.446%	2	26	-71.324%
2025-09-09	64.7300	64.7300	64.7300	64.7300	+1.633%	2	26	-73.459%
2025-09-05	63.6900	63.6900	63.6900	63.6900	-4.841%	1	26	-73.026%
2025-08-22	66.9300	66.9300	66.9300	66.9300	-1.341%	2	25	-74.331%
2025-08-19	68.2600	68.3500	67.8400	67.8400	-10.749%	35	23	-74.676%
2025-08-06	76.0800	76.0900	76.0100	76.0100	-3.602%	4	6	-77.398%
2025-08-05	78.8500	78.8500	78.8500	78.8500	+6.973%	2	4	-78.212%
2025-07-24	73.9300	73.9300	73.7100	73.7100	-11.064%	2	3	-76.692%
2025-07-09	84.2200	84.2200	82.8800	82.8800	-27.843%	12	3	-79.271%
2025-05-29	114.6100	114.8600	114.6100	114.8600	-27.583%	10	1	-85.043%
2024-09-09	159.9000	159.9000	158.6100	158.6100	-17.088%	2	1	-89.168%
2024-03-18	191.1500	191.3000	191.1500	191.3000	0.000%	2	0	-91.019%

.dark-mode .DThGgm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DThGgm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P705SPY Dec 18 2026 705.00 Put (SPY261218P00705000)option OPRA

SPY20261218P705
SPY Dec 18 2026 705.00 Put (SPY261218P00705000)
option OPRA