Dark

SPY20261218P710
SPY Dec 18 2026 710.00 Put (SPY261218P00710000)
option OPRA

EOD

Jul 27, 2026

18.32-4.583%(-0.88)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.9000	19.4000	17.9000	18.3200	-4.583%	71	14,327	0.000%
2026-07-24	19.2500	19.3300	18.1800	19.2000	-3.711%	127	14,316	-4.583%
2026-07-23	19.1100	20.3600	19.1100	19.9400	+19.688%	55	14,306	-8.124%
2026-07-22	16.6500	16.6600	16.4600	16.6600	+0.604%	9	14,322	+9.964%
2026-07-21	16.8800	17.1100	16.3900	16.5600	-8.000%	42	14,319	+10.628%
2026-07-20	17.0100	18.0000	16.9800	18.0000	-2.597%	34	14,315	+1.778%
2026-07-17	19.6400	19.6400	17.9200	18.4800	+12.958%	47	14,290	-0.866%
2026-07-16	15.6000	16.3600	15.6000	16.3600	+5.685%	11	14,288	+11.980%
2026-07-15	15.5900	16.6300	15.4800	15.4800	-4.208%	12	14,284	+18.346%
2026-07-14	16.8100	16.8100	16.1600	16.1600	-5.828%	20	14,295	+13.366%
2026-07-13	16.0500	17.5000	16.0500	17.1600	+9.299%	94	14,278	+6.760%
2026-07-10	16.1500	16.7000	15.6200	15.7000	-6.492%	97	14,269	+16.688%
2026-07-09	17.1500	17.1500	16.6000	16.7900	-7.544%	18	14,212	+9.113%
2026-07-08	18.7100	20.0500	17.2000	18.1600	+2.368%	93	14,205	+0.881%
2026-07-07	17.2600	18.0000	17.0900	17.7400	+7.190%	77	14,190	+3.269%
2026-07-06	17.3400	17.3400	16.5000	16.5500	-10.347%	113	14,171	+10.695%
2026-07-02	17.7800	19.8800	17.2800	18.4600	+1.151%	42	14,071	-0.758%
2026-07-01	19.2500	19.2500	17.5400	18.2500	+1.389%	21	14,071	+0.384%
2026-06-30	19.1200	19.2300	18.0000	18.0000	-10.000%	61	14,076	+1.778%
2026-06-29	21.0400	22.4200	19.9600	20.0000	-12.281%	42	14,084	-8.400%
2026-06-26	24.6300	25.0000	22.1600	22.8000	+1.198%	108	14,085	-19.649%
2026-06-25	21.0200	24.0600	21.0200	22.5300	-2.762%	439	14,056	-18.686%
2026-06-24	22.4500	24.1300	21.6700	23.1700	+0.086%	43	14,196	-20.932%
2026-06-23	24.0000	24.0000	22.4200	23.1500	+13.258%	39	14,181	-20.864%
2026-06-22	19.5600	20.4400	19.5600	20.4400	+4.821%	119	14,150	-10.372%
2026-06-18	19.5500	20.4400	19.4300	19.5000	-14.436%	38	14,124	-6.051%
2026-06-17	19.7000	22.7900	19.2400	22.7900	+17.961%	56	14,124	-19.614%
2026-06-16	18.7100	19.3400	18.6200	19.3200	+3.095%	88	14,124	-5.176%
2026-06-15	19.5600	19.5900	18.7400	18.7400	-19.050%	80	14,084	-2.241%
2026-06-12	24.2700	25.2100	23.0000	23.1500	-5.201%	66	14,084	-20.864%
2026-06-11	28.2300	29.6500	24.0600	24.4200	-16.655%	131	14,084	-24.980%
2026-06-10	25.4000	29.3000	25.4000	29.3000	+11.577%	256	14,205	-37.474%
2026-06-09	22.6000	29.8400	21.7200	26.2600	+8.066%	183	14,120	-30.236%
2026-06-08	23.2200	24.3000	22.3500	24.3000	-7.075%	52	14,147	-24.609%
2026-06-05	21.1000	26.1500	21.0900	26.1500	+32.944%	461	14,154	-29.943%
2026-06-04	21.4600	21.4600	19.6600	19.6700	-4.976%	24	14,254	-6.863%
2026-06-03	20.5500	21.0000	20.4200	20.7000	+4.810%	27	14,244	-11.498%
2026-06-02	19.9900	19.9900	19.6200	19.7500	-0.504%	39	14,234	-7.241%
2026-06-01	20.3100	20.3100	19.4700	19.8500	+0.864%	114	14,240	-7.708%
2026-05-29	20.2800	20.4300	19.5900	19.6800	-3.577%	59	14,191	-6.911%
2026-05-28	21.1200	21.2600	20.4100	20.4100	-6.075%	1,173	14,166	-10.240%
2026-05-27	21.9000	22.1500	21.6700	21.7300	-1.182%	269	13,979	-15.693%
2026-05-26	21.9100	22.3400	21.6000	21.9900	-5.338%	160	13,731	-16.689%
2026-05-22	23.7300	23.7300	22.6200	23.2300	-3.730%	25	13,698	-21.136%
2026-05-21	25.3100	25.3100	24.0500	24.1300	-3.711%	33	13,681	-24.078%
2026-05-20	26.3400	26.3400	25.0000	25.0600	-4.058%	28	13,681	-26.895%
2026-05-19	26.3300	27.2100	26.1200	26.1200	+1.793%	55	13,636	-29.862%
2026-05-18	26.0800	26.9500	25.4800	25.6600	-1.079%	48	13,636	-28.605%
2026-05-15	26.6900	26.9300	25.8600	25.9400	+7.102%	29	13,636	-29.375%
2026-05-14	25.3800	25.4000	24.1000	24.2200	-6.342%	122	13,617	-24.360%
2026-05-13	26.7400	26.7400	25.5300	25.8600	-2.782%	130	13,592	-29.157%
2026-05-12	27.3200	28.2300	26.6000	26.6000	-0.113%	88	13,592	-31.128%
2026-05-11	26.6200	26.7700	26.0200	26.6300	+0.491%	43	13,592	-31.205%
2026-05-08	27.2100	27.2100	26.5000	26.5000	-5.018%	284	13,567	-30.868%
2026-05-07	27.2500	28.2700	27.1000	27.9000	+1.307%	101	13,539	-34.337%
2026-05-06	29.0500	29.0500	27.4000	27.5400	-9.735%	409	13,504	-33.479%
2026-05-05	30.7100	30.7100	30.0200	30.5100	-5.688%	109	13,419	-39.954%
2026-05-04	31.3900	33.1900	30.3100	32.3500	+3.520%	1,400	13,368	-43.369%
2026-05-01	30.3500	31.2500	29.3500	31.2500	+0.160%	281	13,463	-41.376%
2026-04-30	33.5600	34.6700	31.2000	31.2000	-12.605%	1,615	13,463	-41.282%
2026-04-29	34.8700	35.7000	34.2000	35.7000	+4.416%	1,301	12,694	-48.683%
2026-04-28	35.0700	35.6700	34.1900	34.1900	+1.605%	901	12,785	-46.417%
2026-04-27	34.5300	34.7300	33.5000	33.6500	-2.009%	303	13,063	-45.557%
2026-04-24	35.0000	35.7300	33.9500	34.3400	-4.532%	389	12,859	-46.651%
2026-04-23	35.6000	38.7400	34.5800	35.9700	+2.771%	349	12,609	-49.069%
2026-04-22	36.3600	36.3600	34.7000	35.0000	-8.473%	363	12,573	-47.657%
2026-04-21	35.7000	38.6200	34.8000	38.2400	+7.325%	323	12,335	-52.092%
2026-04-20	35.2500	36.6200	35.0800	35.6300	+2.739%	112	12,266	-48.583%
2026-04-17	36.2500	36.2500	34.0000	34.6800	-9.640%	369	12,243	-47.174%
2026-04-16	38.5500	39.3000	38.2400	38.3800	-0.493%	25	12,069	-52.267%
2026-04-15	39.7200	40.3000	38.5700	38.5700	-6.746%	77	12,052	-52.502%
2026-04-14	42.7000	42.7000	40.6900	41.3600	-6.277%	33	12,032	-55.706%
2026-04-13	47.8800	47.8800	44.1300	44.1300	-8.368%	28	12,014	-58.486%
2026-04-10	47.1700	48.2000	47.1700	48.1600	+0.606%	79	12,012	-61.960%
2026-04-09	47.8700	47.8700	47.8700	47.8700	-6.119%	63	12,056	-61.730%
2026-04-08	50.9900	50.9900	50.9900	50.9900	-23.507%	1	12,119	-64.071%
2026-04-07	67.8900	67.8900	66.6600	66.6600	+2.005%	4	12,119	-72.517%
2026-04-02	65.3500	65.3500	65.3500	65.3500	+2.462%	1	12,118	-71.966%
2026-04-01	65.6500	67.0000	63.7800	63.7800	-8.005%	8	12,118	-71.276%
2026-03-31	75.9400	77.6100	69.3300	69.3300	-15.451%	6	12,125	-73.576%
2026-03-27	82.0000	82.0000	82.0000	82.0000	+27.132%	1	12,123	-77.659%
2026-03-25	63.3500	64.5000	63.3500	64.5000	-2.656%	8	12,123	-71.597%
2026-03-24	66.2600	66.2600	66.2600	66.2600	-10.278%	1	12,119	-72.351%
2026-03-20	68.4300	73.8500	68.3700	73.8500	+11.489%	47	12,119	-75.193%
2026-03-19	68.1800	68.1800	65.6400	66.2400	+8.023%	17	12,140	-72.343%
2026-03-18	58.5300	61.3200	58.4000	61.3200	+7.768%	7	12,135	-70.124%
2026-03-17	56.9300	56.9300	56.9000	56.9000	-9.625%	2	12,130	-67.803%
2026-03-13	63.0000	63.0000	62.9600	62.9600	+6.893%	516	12,128	-70.902%
2026-03-12	58.9000	58.9000	58.9000	58.9000	+6.126%	1	12,128	-68.896%
2026-03-11	55.5000	55.5000	55.5000	55.5000	+2.380%	1	12,131	-66.991%
2026-03-10	54.2100	54.2100	54.2100	54.2100	-8.290%	1	12,131	-66.205%
2026-03-06	56.4800	59.1100	56.4800	59.1100	+14.754%	4	12,204	-69.007%
2026-03-05	50.2600	51.5200	50.2600	51.5100	+8.283%	3	12,204	-64.434%
2026-03-04	49.2800	49.2800	47.5700	47.5700	-8.992%	2	12,202	-61.488%
2026-03-03	55.1500	55.3400	52.2700	52.2700	+9.032%	505	12,201	-64.951%
2026-03-02	52.6400	52.6400	47.9400	47.9400	-3.464%	4	11,701	-61.786%
2026-02-27	49.6500	49.6600	49.6500	49.6600	+10.749%	2	11,700	-63.109%
2026-02-25	45.7400	46.1900	44.8000	44.8400	-7.125%	170	11,667	-59.144%
2026-02-24	48.2800	48.2800	48.2800	48.2800	-6.070%	1	11,667	-62.055%
2026-02-23	47.7500	51.4900	47.7500	51.4000	+2.841%	7	11,668	-64.358%
2026-02-19	49.6500	50.5400	49.6500	49.9800	+4.780%	6	11,667	-63.345%
2026-02-18	48.8100	48.8200	47.7000	47.7000	-10.034%	4	11,667	-61.593%
2026-02-17	53.0200	53.0200	53.0200	53.0200	+9.050%	1	11,667	-65.447%
2026-02-13	49.0000	49.0000	48.6200	48.6200	+1.271%	4	11,667	-62.320%
2026-02-12	44.6900	48.0100	44.6900	48.0100	+6.855%	5	11,667	-61.841%
2026-02-11	43.3900	46.7500	43.3900	44.9300	+0.268%	163	11,671	-59.225%
2026-02-10	44.6800	44.8100	43.7100	44.8100	+1.060%	148	11,548	-59.116%
2026-02-09	44.8600	44.8600	43.7700	44.3400	-3.818%	166	11,519	-58.683%
2026-02-06	47.3000	47.3000	45.7800	46.1000	-12.656%	35	11,420	-60.260%
2026-02-05	51.0400	52.7800	51.0000	52.7800	+7.037%	94	11,409	-65.290%
2026-02-04	47.6400	49.3100	46.6100	49.3100	+5.341%	57	11,319	-62.847%
2026-02-03	43.4000	48.3300	43.4000	46.8100	+7.486%	19	11,283	-60.863%
2026-02-02	43.1700	43.6000	43.1700	43.5500	-6.404%	7	11,266	-57.933%
2026-01-30	46.8000	46.8000	46.5300	46.5300	-1.168%	5	11,262	-60.628%
2026-01-29	46.5900	47.5300	46.5900	47.0800	+7.661%	215	11,263	-61.088%
2026-01-28	42.9800	44.1200	42.9800	43.7300	+0.529%	32	11,257	-58.107%
2026-01-27	43.3600	43.5000	43.3600	43.5000	-0.821%	9	11,256	-57.885%
2026-01-26	44.1600	44.4300	43.8600	43.8600	-2.814%	414	11,249	-58.231%
2026-01-23	45.5100	45.5300	45.0000	45.1300	-0.987%	16	11,236	-59.406%
2026-01-22	46.6500	46.8200	45.1000	45.5800	-4.644%	53	11,223	-59.807%
2026-01-21	50.7600	51.4100	46.5500	47.8000	-9.624%	180	11,212	-61.674%
2026-01-20	49.0800	52.8900	49.0800	52.8900	+17.900%	493	11,044	-65.362%
2026-01-16	45.2400	45.2400	44.2600	44.8600	-0.488%	25	10,794	-59.162%
2026-01-15	44.1600	45.0800	43.9000	45.0800	-3.655%	12	10,794	-59.361%
2026-01-14	46.5500	48.0900	46.5500	46.7900	+3.632%	211	10,789	-60.846%
2026-01-13	44.5100	45.2100	44.2100	45.1500	+4.345%	30	10,776	-59.424%
2026-01-12	44.4000	44.5100	43.2700	43.2700	-1.187%	10	10,766	-57.661%
2026-01-09	44.6900	45.4700	43.6900	43.7900	-5.114%	9	10,763	-58.164%
2026-01-08	46.8800	47.6400	46.1500	46.1500	-1.410%	696	10,758	-60.303%
2026-01-07	45.5500	46.8100	44.8300	46.8100	+3.470%	2,044	10,528	-60.863%
2026-01-06	45.6800	46.7500	45.2000	45.2400	-3.168%	4,588	11,737	-59.505%
2026-01-05	47.3500	47.3500	46.5000	46.7200	-5.692%	15	11,993	-60.788%
2026-01-02	50.1200	50.1200	49.5400	49.5400	+3.101%	10	11,993	-63.020%
2025-12-31	47.8600	48.0500	47.8000	48.0500	+2.671%	6,002	6,495	-61.873%
2025-12-30	46.9600	46.9700	46.4600	46.8000	+1.124%	20	6,495	-60.855%
2025-12-29	47.0000	47.0900	46.2800	46.2800	+1.692%	30	6,512	-60.415%
2025-12-26	45.7500	45.8900	45.5100	45.5100	+0.198%	575	6,510	-59.745%
2025-12-24	46.0800	46.1000	45.4000	45.4200	-2.175%	22	7,039	-59.665%
2025-12-23	47.6000	47.6200	46.1500	46.4300	-2.170%	245	7,039	-60.543%
2025-12-22	48.2500	48.5000	47.4600	47.4600	-5.194%	6	6,976	-61.399%
2025-12-19	50.2700	50.2700	50.0600	50.0600	-12.191%	3	6,973	-63.404%
2025-12-17	55.8600	57.0100	55.8600	57.0100	+4.894%	72	6,972	-67.865%
2025-12-16	54.2700	54.3500	54.2700	54.3500	+5.085%	21	7,039	-66.293%
2025-12-15	51.9100	51.9100	51.7200	51.7200	-2.507%	3	7,019	-64.578%
2025-12-12	51.4700	53.0500	51.4700	53.0500	+8.287%	7	7,018	-65.467%
2025-12-11	49.5300	49.6600	48.9900	48.9900	-1.745%	101	7,023	-62.605%
2025-12-10	51.7900	51.7900	49.8600	49.8600	-3.503%	3	6,923	-63.257%
2025-12-09	51.6700	51.6700	51.6700	51.6700	-0.787%	1	6,920	-64.544%
2025-12-08	50.7300	52.0800	50.7300	52.0800	+3.027%	3	6,920	-64.823%
2025-12-05	50.8000	50.8000	49.9500	50.5500	-2.130%	17	6,921	-63.759%
2025-12-04	51.2000	52.3500	51.2000	51.6500	-0.539%	111	6,917	-64.530%
2025-12-03	51.7200	51.9300	51.4800	51.9300	-4.698%	5	6,812	-64.722%
2025-12-01	54.4900	54.4900	54.4900	54.4900	+3.299%	1	6,811	-66.379%
2025-11-28	52.8200	52.8600	52.7500	52.7500	-1.494%	4	6,811	-65.270%
2025-11-26	53.6600	53.6600	53.5500	53.5500	-11.326%	69	6,742	-65.789%
2025-11-24	60.5600	60.5600	60.3900	60.3900	-9.447%	3	6,742	-69.664%
2025-11-21	66.8700	66.8700	66.6900	66.6900	-3.165%	4	6,740	-72.530%
2025-11-20	69.1400	69.1400	68.8700	68.8700	+6.003%	6	6,744	-73.399%
2025-11-19	64.9700	64.9700	64.9700	64.9700	-0.414%	1	6,739	-71.802%
2025-11-18	64.2000	65.2400	64.2000	65.2400	+5.755%	6	6,738	-71.919%
2025-11-17	61.6900	61.6900	61.6900	61.6900	-2.605%	1	6,736	-70.303%
2025-11-14	63.3400	63.3400	63.3400	63.3400	+7.905%	1	6,735	-71.077%
2025-11-13	55.0000	58.7000	55.0000	58.7000	+7.984%	6	6,735	-68.790%
2025-11-12	53.2400	54.3600	53.0700	54.3600	-13.439%	3	6,735	-66.299%
2025-11-07	62.8000	62.8000	62.8000	62.8000	+4.894%	1	6,733	-70.828%
2025-11-06	59.8700	59.8700	59.8700	59.8700	+7.680%	1	6,733	-69.400%
2025-11-05	55.6000	55.6000	55.6000	55.6000	-3.873%	30	6,733	-67.050%
2025-11-04	57.8400	57.8400	57.8400	57.8400	+7.709%	1	6,704	-68.326%
2025-10-31	52.9600	53.7000	52.9600	53.7000	+5.917%	5,002	6,704	-65.885%
2025-10-29	50.7000	50.7000	50.7000	50.7000	-1.227%	1	1,704	-63.866%
2025-10-28	51.3100	51.3300	51.3100	51.3300	+0.254%	2	1,703	-64.309%
2025-10-27	51.2300	51.2300	51.2000	51.2000	-4.691%	2	1,700	-64.219%
2025-10-24	53.8900	54.0800	53.7200	53.7200	-5.172%	5	1,700	-65.897%
2025-10-21	57.3300	57.4200	56.5700	56.6500	-12.279%	547	1,697	-67.661%
2025-10-17	64.5800	64.5800	64.5800	64.5800	+2.867%	1	1,424	-71.632%
2025-10-15	59.3500	62.8800	59.2900	62.7800	-8.122%	6	1,424	-70.819%
2025-10-14	68.3300	68.3300	68.3300	68.3300	+8.391%	1	1,423	-73.189%
2025-10-13	63.0400	63.0400	63.0400	63.0400	-3.770%	1	1,423	-70.939%
2025-10-10	65.5100	65.5100	65.5100	65.5100	+15.274%	1	1,423	-72.035%
2025-10-08	58.0100	58.0100	56.7400	56.8300	-3.004%	5	1,423	-67.764%
2025-10-07	56.5800	58.6900	56.4400	58.5900	+3.133%	9	1,419	-68.732%
2025-10-06	56.8100	56.8100	56.8100	56.8100	-2.939%	2	1,419	-67.752%
2025-10-03	56.9100	58.5300	56.9100	58.5300	-2.984%	3	1,419	-68.700%
2025-10-01	60.2700	60.3300	60.2700	60.3300	+2.220%	2	1,420	-69.634%
2025-09-30	60.5700	60.9000	59.0200	59.0200	-2.543%	3	1,420	-68.960%
2025-09-29	59.1300	60.5600	59.1200	60.5600	-2.590%	12	1,418	-69.749%
2025-09-26	62.8500	62.8500	62.1700	62.1700	-3.147%	2	1,420	-70.532%
2025-09-25	64.0900	64.1900	62.4000	64.1900	+2.786%	12	1,419	-71.460%
2025-09-24	61.2700	62.6400	61.2700	62.4500	+2.343%	7	1,418	-70.665%
2025-09-23	58.4600	61.0200	58.4600	61.0200	+4.701%	44	1,417	-69.977%
2025-09-22	60.1900	60.1900	58.2700	58.2800	-7.697%	23	1,412	-68.566%
2025-09-11	63.1400	63.1400	63.1400	63.1400	-4.852%	2	1,429	-70.985%
2025-09-10	66.1000	66.4700	66.0500	66.3600	-2.023%	6	1,429	-72.393%
2025-09-09	67.7300	67.7300	67.7300	67.7300	-0.820%	2	1,429	-72.951%
2025-09-08	68.2900	68.2900	68.2900	68.2900	-4.636%	1	1,429	-73.173%
2025-09-05	71.7000	71.7000	71.6100	71.6100	+2.814%	2	1,428	-74.417%
2025-08-27	69.1300	69.6500	68.9600	69.6500	-3.318%	4	1,428	-73.697%
2025-08-26	72.1600	72.1600	72.0400	72.0400	+0.854%	2	1,425	-74.570%
2025-08-19	71.4200	71.5000	71.4200	71.4300	-2.351%	4	1,425	-74.353%
2025-08-12	73.0900	73.2300	73.0900	73.1500	-11.537%	12	1,424	-74.956%
2025-08-05	82.9100	82.9100	82.6400	82.6900	-8.173%	4	1,418	-77.845%
2025-08-01	90.1100	90.1100	90.0500	90.0500	+21.492%	5	1,417	-79.656%
2025-07-31	74.1200	74.1200	74.1200	74.1200	-2.435%	1	1,422	-75.283%
2025-07-29	75.9700	75.9700	75.9700	75.9700	-3.957%	1	1,421	-75.885%
2025-07-23	79.1000	79.1000	79.1000	79.1000	-5.878%	1	1,420	-76.839%
2025-07-18	84.0400	84.0400	84.0400	84.0400	-1.489%	5	1,419	-78.201%
2025-07-17	85.3100	85.3700	85.1700	85.3100	-0.652%	6	1,414	-78.525%
2025-07-14	87.6400	87.8200	85.8700	85.8700	-0.843%	4	1,412	-78.665%
2025-07-11	86.6000	86.6000	86.6000	86.6000	+2.255%	2	1,410	-78.845%
2025-07-10	86.4500	86.4500	84.6500	84.6900	-2.206%	24	1,410	-78.368%
2025-07-09	88.4000	88.4100	86.6000	86.6000	-51.945%	2,696	1,390	-78.845%
2025-04-17	181.4500	182.5700	180.2100	180.2100	+28.227%	64	1	-89.834%
2024-09-24	140.6000	140.6000	140.5400	140.5400	+1.429%	2	1	-86.965%
2024-09-23	138.5600	138.5600	138.5600	138.5600	-10.497%	1	1	-86.778%
2024-09-12	154.8100	154.8100	154.8100	154.8100	-34.095%	1	1	-88.166%
2023-12-26	234.9000	234.9000	234.9000	234.9000	0.000%	2	0	-92.201%

.dark-mode .BJFjVS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJFjVS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P710SPY Dec 18 2026 710.00 Put (SPY261218P00710000)option OPRA

SPY20261218P710
SPY Dec 18 2026 710.00 Put (SPY261218P00710000)
option OPRA