Dark

SPY20261218P715
SPY Dec 18 2026 715.00 Put (SPY261218P00715000)
option OPRA

EOD

Sep 10, 2026

11.31+16.000%(+1.56)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0000	11.3600	10.7800	11.3100	+16.000%	216	4,551	0.000%
2026-09-09	9.4700	10.1300	9.4700	9.7500	+8.454%	204	4,468	+16.000%
2026-09-08	8.8500	9.1300	8.6400	8.9900	+8.444%	105	4,543	+25.806%
2026-09-04	7.9200	8.2900	7.8700	8.2900	+4.804%	76	4,537	+36.429%
2026-09-03	8.8000	8.8100	7.9100	7.9100	-14.486%	207	4,537	+42.984%
2026-09-02	9.9100	9.9100	9.2200	9.2500	-11.314%	21	4,576	+22.270%
2026-09-01	10.3000	10.8400	9.6000	10.4300	+15.632%	191	4,568	+8.437%
2026-08-31	9.6500	9.6600	9.0200	9.0200	-2.275%	15	4,513	+25.388%
2026-08-28	8.9000	9.3200	8.4900	9.2300	+0.874%	34	4,517	+22.535%
2026-08-27	9.7900	9.7900	8.9900	9.1500	-8.955%	44	4,523	+23.607%
2026-08-26	10.5600	10.5600	10.0100	10.0500	-4.377%	16	4,528	+12.537%
2026-08-25	10.5000	10.8000	10.4600	10.5100	-4.455%	28	4,517	+7.612%
2026-08-24	11.0700	11.2500	10.8900	11.0000	+2.996%	22	4,507	+2.818%
2026-08-21	11.1200	11.1200	10.6800	10.6800	-8.874%	89	4,511	+5.899%
2026-08-20	11.2500	11.7200	11.1000	11.7200	+11.195%	27	4,497	-3.498%
2026-08-19	10.9400	10.9900	10.4500	10.5400	-8.348%	30	4,478	+7.306%
2026-08-18	11.4000	11.6200	11.3400	11.5000	+6.679%	247	4,474	-1.652%
2026-08-17	10.2500	10.8100	10.2100	10.7800	+5.273%	43	4,416	+4.917%
2026-08-14	10.0700	10.3400	10.0400	10.2400	+1.286%	87	4,398	+10.449%
2026-08-13	10.1400	10.4100	10.0400	10.1100	-5.953%	22	4,336	+11.869%
2026-08-12	11.0800	11.0800	10.7500	10.7500	-6.603%	29	4,337	+5.209%
2026-08-11	11.2100	11.5100	11.2100	11.5100	+2.220%	2	4,351	-1.738%
2026-08-10	11.2900	11.2900	11.1500	11.2600	-1.573%	30	4,351	+0.444%
2026-08-07	11.7500	11.7500	11.3300	11.4400	-3.785%	31	4,331	-1.136%
2026-08-06	11.8100	11.9900	11.6700	11.8900	+2.236%	2,524	4,341	-4.878%
2026-08-05	11.7300	11.9100	11.6300	11.6300	-3.083%	29	5,131	-2.752%
2026-08-04	12.9800	12.9800	11.7600	12.0000	-12.917%	75	5,144	-5.750%
2026-08-03	14.5900	14.5900	13.7800	13.7800	-16.485%	142	5,153	-17.925%
2026-07-31	17.4400	17.4400	16.5000	16.5000	-9.639%	8	5,058	-31.455%
2026-07-30	19.2300	19.4000	18.1000	18.2600	-17.674%	26	5,061	-38.061%
2026-07-29	19.9700	22.1800	18.0200	22.1800	+18.167%	86	5,062	-49.008%
2026-07-28	19.6400	19.7700	18.3200	18.7700	-5.106%	17	5,046	-39.744%
2026-07-27	17.9500	20.6600	17.9500	19.7800	-3.324%	136	5,033	-42.821%
2026-07-24	19.7100	20.4600	18.6800	20.4600	-3.079%	36	4,984	-44.721%
2026-07-23	20.1100	21.5500	20.1100	21.1100	+19.536%	70	4,993	-46.423%
2026-07-22	17.8600	17.8600	17.4100	17.6600	+0.684%	24	4,958	-35.957%
2026-07-21	17.9000	18.0900	17.4800	17.5400	-5.800%	15	4,960	-35.519%
2026-07-20	18.2800	18.8000	18.0200	18.6200	-6.054%	21	4,953	-39.259%
2026-07-17	20.8100	20.8100	18.9400	19.8200	+12.168%	127	4,942	-42.936%
2026-07-16	16.6300	17.6700	16.6300	17.6700	-0.395%	9	4,934	-35.993%
2026-07-15	16.7200	17.7400	16.4100	17.7400	+2.603%	12	4,934	-36.246%
2026-07-14	17.3500	17.3500	17.2100	17.2900	-3.998%	5	4,948	-34.586%
2026-07-13	17.2900	18.5700	17.2900	18.0100	+7.780%	66	4,948	-37.202%
2026-07-10	17.2700	17.2900	16.7100	16.7100	-4.949%	13	4,909	-32.316%
2026-07-09	18.3500	18.3500	17.5800	17.5800	-8.865%	56	4,910	-35.666%
2026-07-08	19.6900	20.6400	19.2900	19.2900	+4.496%	111	4,857	-41.369%
2026-07-07	18.0000	19.0400	18.0000	18.4600	+5.486%	2,481	5,377	-38.732%
2026-07-06	18.1100	18.1100	17.5000	17.5000	-15.213%	24	3,083	-35.371%
2026-07-02	18.4800	20.6400	18.4800	20.6400	+7.165%	14	3,079	-45.203%
2026-07-01	19.8900	20.4600	18.5800	19.2600	+0.313%	52	3,079	-41.277%
2026-06-30	19.6200	19.6200	19.2000	19.2000	-9.220%	179	3,073	-41.094%
2026-06-29	22.8400	22.8400	21.1500	21.1500	-13.177%	6	2,900	-46.525%
2026-06-26	26.2300	26.2300	23.4600	24.3600	+1.585%	99	2,901	-53.571%
2026-06-25	24.8400	24.8400	23.4700	23.9800	-0.909%	176	2,849	-52.836%
2026-06-24	22.6200	24.2000	22.6200	24.2000	-0.288%	2	2,680	-53.264%
2026-06-23	24.5700	24.5700	23.6500	24.2700	+12.413%	312	2,680	-53.399%
2026-06-22	20.3600	21.5900	19.8900	21.5900	+2.810%	278	2,730	-47.615%
2026-06-18	20.8500	21.5400	20.8500	21.0000	-11.168%	93	2,854	-46.143%
2026-06-17	20.3500	23.6400	20.3500	23.6400	+15.769%	299	2,854	-52.157%
2026-06-16	19.6400	20.4300	19.5700	20.4200	+2.872%	145	2,854	-44.613%
2026-06-15	20.6400	20.6700	19.7200	19.8500	-19.145%	303	2,904	-43.023%
2026-06-12	24.9300	24.9300	24.4600	24.5500	-6.760%	7	2,904	-53.931%
2026-06-11	29.9700	29.9700	26.3300	26.3300	-11.881%	9	2,904	-57.045%
2026-06-10	27.4200	30.0800	26.4800	29.8800	+8.222%	156	2,900	-62.149%
2026-06-09	23.6200	31.5700	23.6200	27.6100	+10.000%	122	2,921	-59.037%
2026-06-08	24.5900	25.1000	23.6600	25.1000	-4.599%	23	2,922	-54.940%
2026-06-05	22.7000	26.5400	22.7000	26.3100	+26.369%	24	2,919	-57.013%
2026-06-04	22.5600	22.5600	20.8200	20.8200	-4.714%	34	2,953	-45.677%
2026-06-03	21.4200	21.8500	21.4200	21.8500	+5.200%	3	2,963	-48.238%
2026-06-02	20.8600	20.8600	20.7700	20.7700	-0.336%	11	2,964	-45.546%
2026-06-01	21.0000	21.0800	20.4100	20.8400	-1.092%	21	2,954	-45.729%
2026-05-29	21.0500	21.0700	20.7100	21.0700	-2.499%	116	2,949	-46.322%
2026-05-28	22.4500	22.4500	21.6100	21.6100	-5.798%	61	3,007	-47.663%
2026-05-27	22.9400	22.9400	22.9400	22.9400	+0.175%	8	2,997	-50.697%
2026-05-26	22.8300	22.9000	22.8300	22.9000	-4.104%	259	2,997	-50.611%
2026-05-22	24.7300	24.7300	23.8800	23.8800	-4.173%	11	2,862	-52.638%
2026-05-21	26.5800	26.5800	24.9200	24.9200	-4.154%	17	2,860	-54.615%
2026-05-20	26.3000	26.3000	26.0000	26.0000	-6.542%	2	2,860	-56.500%
2026-05-19	28.2000	28.3300	27.4300	27.8200	+3.420%	20	2,859	-59.346%
2026-05-18	26.7200	28.4000	26.7200	26.9000	-1.030%	53	2,859	-57.955%
2026-05-15	27.9200	27.9600	27.1800	27.1800	+5.145%	9	2,859	-58.389%
2026-05-14	26.6800	26.6800	25.6800	25.8500	-4.082%	19	2,846	-56.248%
2026-05-13	28.0300	28.1900	26.9500	26.9500	-3.197%	25	2,847	-58.033%
2026-05-12	28.8300	29.5800	27.8400	27.8400	+0.108%	29	2,847	-59.375%
2026-05-11	27.9700	27.9700	27.5100	27.8100	-1.348%	30	2,847	-59.331%
2026-05-08	28.5600	28.5600	28.0500	28.1900	-4.050%	82	2,831	-59.879%
2026-05-07	28.5400	29.5800	28.3600	29.3800	+1.767%	29	2,817	-61.504%
2026-05-06	30.4100	30.4100	28.8700	28.8700	-9.753%	29	2,808	-60.824%
2026-05-05	31.9000	32.1800	31.4800	31.9900	-5.634%	63	2,797	-64.645%
2026-05-04	32.8800	34.8800	31.8500	33.9000	+3.354%	55	2,771	-66.637%
2026-05-01	32.1500	32.8000	30.9700	32.8000	-0.576%	596	2,948	-65.518%
2026-04-30	35.7000	36.3900	32.9600	32.9900	-9.641%	235	2,948	-65.717%
2026-04-29	35.9200	37.1200	35.9200	36.5100	-0.082%	21	2,946	-69.022%
2026-04-28	37.0300	37.3700	36.5400	36.5400	+3.954%	59	2,950	-69.048%
2026-04-27	35.9900	36.2100	35.1500	35.1500	-1.843%	51	2,944	-67.824%
2026-04-24	37.0300	37.0300	35.5500	35.8100	-5.189%	152	2,936	-68.417%
2026-04-23	37.0500	37.7700	36.3000	37.7700	+2.026%	16	2,832	-70.056%
2026-04-22	37.1200	37.1200	37.0200	37.0200	-4.588%	2	2,832	-69.449%
2026-04-21	36.9100	38.8000	36.5600	38.8000	+3.164%	148	2,732	-70.851%
2026-04-20	37.1200	38.3100	37.1200	37.6100	+2.703%	41	2,732	-69.928%
2026-04-17	37.7900	37.7900	35.7500	36.6200	-8.951%	536	2,707	-69.115%
2026-04-16	41.2700	41.5000	40.1300	40.2200	-0.347%	21	2,381	-71.880%
2026-04-15	40.3600	40.3600	40.3600	40.3600	-5.943%	20	2,368	-71.977%
2026-04-14	43.0300	43.0300	42.7500	42.9100	-9.663%	4	2,348	-73.643%
2026-04-13	47.5000	47.5000	47.5000	47.5000	-29.421%	1	2,347	-76.189%
2026-04-07	67.5400	67.5400	67.3000	67.3000	-14.918%	2	2,347	-83.195%
2026-03-27	79.1000	79.1000	79.1000	79.1000	+18.573%	1	2,349	-85.702%
2026-03-25	66.7100	66.7100	66.7100	66.7100	-2.981%	1	2,348	-83.046%
2026-03-24	69.3100	69.3100	68.7600	68.7600	+2.094%	12	2,349	-83.551%
2026-03-23	67.3500	67.3500	67.3500	67.3500	-5.234%	1	2,357	-83.207%
2026-03-20	71.0700	71.0700	71.0700	71.0700	+13.967%	1	2,357	-84.086%
2026-03-18	62.3600	62.3600	62.3600	62.3600	-5.515%	1	2,357	-81.863%
2026-03-13	66.0000	66.0000	66.0000	66.0000	+23.272%	373	2,356	-82.864%
2026-03-10	53.5200	53.5400	53.5100	53.5400	-13.084%	8	2,356	-78.876%
2026-03-06	61.6000	61.6000	61.6000	61.6000	+18.098%	40	2,356	-81.640%
2026-02-27	52.1100	52.1600	52.1100	52.1600	+8.894%	3	2,356	-78.317%
2026-02-25	47.9000	47.9000	47.9000	47.9000	-4.809%	5	2,358	-76.388%
2026-02-24	50.3200	50.3200	50.3200	50.3200	-5.979%	1	2,358	-77.524%
2026-02-23	53.5200	53.5200	53.5200	53.5200	+8.296%	1	2,358	-78.868%
2026-02-18	49.7000	49.7000	49.4200	49.4200	-3.796%	2	2,358	-77.115%
2026-02-13	51.3800	51.3800	51.3700	51.3700	+10.331%	11	2,358	-77.983%
2026-02-11	45.5500	47.1500	45.5500	46.5600	-0.894%	22	2,358	-75.709%
2026-02-10	46.7500	46.9800	45.5000	46.9800	+2.599%	32	2,361	-75.926%
2026-02-09	46.2700	46.4000	45.7200	45.7900	-8.273%	105	2,356	-75.300%
2026-02-06	49.9200	49.9200	49.9200	49.9200	+5.897%	1	2,291	-77.344%
2026-02-03	46.9300	47.1400	46.9300	47.1400	+3.445%	8	2,291	-76.008%
2026-02-02	45.8800	46.4400	44.9500	45.5700	-4.585%	27	2,286	-75.181%
2026-01-30	47.7600	47.7600	47.7600	47.7600	+1.015%	2	2,275	-76.319%
2026-01-29	47.8900	47.8900	47.2800	47.2800	+3.616%	164	2,275	-76.079%
2026-01-28	46.0200	46.0900	45.6300	45.6300	+1.063%	4	2,114	-75.214%
2026-01-27	45.5300	45.5400	45.0400	45.1500	-1.677%	9	2,113	-74.950%
2026-01-26	46.4300	46.4300	45.9200	45.9200	-3.752%	50	2,105	-75.370%
2026-01-22	48.9600	48.9600	47.3400	47.7100	-13.160%	7	2,057	-76.294%
2026-01-20	54.9400	54.9400	54.9400	54.9400	+17.897%	1	2,060	-79.414%
2026-01-16	46.9900	46.9900	46.3800	46.6000	+1.370%	7	2,055	-75.730%
2026-01-15	46.1400	46.5600	45.9700	45.9700	-7.094%	38	2,055	-75.397%
2026-01-14	49.4800	49.4800	49.4800	49.4800	+6.891%	349	2,038	-77.142%
2026-01-13	46.5700	46.5700	46.2900	46.2900	+1.759%	6	1,689	-75.567%
2026-01-12	46.5800	46.5800	45.4900	45.4900	-0.568%	13	1,683	-75.137%
2026-01-09	47.4300	47.4300	45.7500	45.7500	-5.240%	79	1,670	-75.279%
2026-01-08	48.2800	48.2800	48.2800	48.2800	+0.983%	70	1,731	-76.574%
2026-01-07	47.1000	47.8200	47.0900	47.8100	+1.185%	367	1,661	-76.344%
2026-01-06	48.2600	48.5000	47.2500	47.2500	-2.838%	24	1,295	-76.063%
2026-01-05	48.6300	48.6300	48.6300	48.6300	-7.283%	1	1,273	-76.743%
2026-01-02	49.6900	52.4500	49.6900	52.4500	+8.077%	9	1,273	-78.437%
2025-12-30	49.1200	49.1200	48.5300	48.5300	-0.226%	2	1,264	-76.695%
2025-12-29	49.0100	49.5600	48.6400	48.6400	+1.885%	1,155	1,266	-76.748%
2025-12-26	47.4200	47.7400	47.4200	47.7400	+0.463%	3	246	-76.309%
2025-12-24	47.8000	47.8000	47.4000	47.5200	-2.423%	73	218	-76.199%
2025-12-23	48.4900	48.7100	48.4900	48.7000	-1.913%	34	218	-76.776%
2025-12-22	50.6900	50.6900	49.6500	49.6500	-6.268%	6	192	-77.221%
2025-12-19	52.9700	52.9700	52.9700	52.9700	-8.609%	3	192	-78.648%
2025-12-17	57.9800	57.9800	57.9600	57.9600	+2.584%	2	192	-80.487%
2025-12-16	56.4100	56.5000	56.4100	56.5000	+3.994%	2	191	-79.982%
2025-12-15	54.2300	54.3300	54.0100	54.3300	+2.917%	5	191	-79.183%
2025-12-11	52.7900	52.7900	52.7900	52.7900	-2.691%	1	188	-78.575%
2025-12-10	54.3000	54.3000	54.2500	54.2500	+2.883%	2	189	-79.152%
2025-12-05	53.2300	53.2300	52.7300	52.7300	-2.999%	4	189	-78.551%
2025-12-04	53.9800	54.9600	53.9800	54.3600	-0.293%	6	185	-79.194%
2025-12-02	54.5200	54.5200	54.5200	54.5200	-6.339%	2	182	-79.255%
2025-11-26	58.2100	58.2100	58.2100	58.2100	-16.245%	1	181	-80.570%
2025-11-21	73.3200	73.3200	69.5000	69.5000	-0.615%	9	181	-83.727%
2025-11-18	69.5200	70.0400	66.9300	69.9300	+8.790%	8	180	-83.827%
2025-11-17	62.7900	64.2800	62.7900	64.2800	+1.420%	2	173	-82.405%
2025-11-14	64.1600	64.1600	63.3800	63.3800	+2.690%	2	171	-82.155%
2025-11-13	59.7700	61.7200	59.7700	61.7200	+9.627%	6	170	-81.675%
2025-11-10	56.3000	56.3000	56.3000	56.3000	-8.112%	1	169	-79.911%
2025-11-07	65.1500	66.6100	61.2700	61.2700	-2.374%	3	169	-81.541%
2025-11-06	60.9100	63.1200	60.9100	62.7600	+10.415%	10	168	-81.979%
2025-11-05	56.7800	56.8400	56.7800	56.8400	-5.660%	3	159	-80.102%
2025-11-04	60.2500	60.2500	60.2500	60.2500	+6.656%	1	158	-81.228%
2025-11-03	56.4900	56.4900	56.4900	56.4900	+7.049%	1	158	-79.979%
2025-10-29	52.8000	52.8000	52.7700	52.7700	+0.190%	2	158	-78.567%
2025-10-28	53.3700	53.4500	52.6700	52.6700	-1.386%	6	157	-78.527%
2025-10-27	53.4100	53.4100	53.4100	53.4100	-5.719%	108	75	-78.824%
2025-10-24	55.9500	56.6500	55.9100	56.6500	-5.045%	6	75	-80.035%
2025-10-20	59.6900	59.6900	59.5800	59.6600	-2.596%	9	75	-81.043%
2025-10-07	61.2500	61.2500	61.2500	61.2500	+1.407%	2	82	-81.535%
2025-10-03	60.4000	60.4000	60.4000	60.4000	-1.194%	2	82	-81.275%
2025-10-01	61.2000	61.2200	61.1300	61.1300	-7.449%	6	82	-81.498%
2025-09-25	66.0500	66.0500	66.0500	66.0500	+1.600%	4	82	-82.877%
2025-09-24	65.0100	65.0100	65.0100	65.0100	+2.685%	1	78	-82.603%
2025-09-23	61.3500	63.3100	61.2400	63.3100	+3.787%	65	79	-82.136%
2025-09-22	62.9300	62.9300	61.0000	61.0000	-1.850%	26	39	-81.459%
2025-09-19	62.7200	62.7300	62.1300	62.1500	-1.646%	17	35	-81.802%
2025-09-18	63.0700	63.1900	63.0700	63.1900	-1.343%	7	27	-82.102%
2025-09-15	63.7700	64.0500	63.7700	64.0500	-2.511%	4	29	-82.342%
2025-09-12	65.7100	65.7300	65.7000	65.7000	-0.076%	15	30	-82.785%
2025-09-11	65.7500	65.7500	65.7500	65.7500	-5.572%	2	15	-82.798%
2025-09-10	68.6900	69.7700	68.6900	69.6300	-9.395%	7	13	-83.757%
2025-08-12	76.7200	76.8500	76.7200	76.8500	-11.259%	6	6	-85.283%
2025-08-04	86.6000	86.6000	86.6000	86.6000	+8.142%	1	3	-86.940%
2025-07-29	80.0800	80.0800	80.0800	80.0800	+0.113%	1	3	-85.877%
2025-07-25	79.9900	79.9900	79.9900	79.9900	-14.091%	1	2	-85.861%
2025-07-09	92.9200	93.1500	92.9200	93.1100	-45.750%	14	1	-87.853%
2024-08-01	171.6300	171.6300	171.6300	171.6300	0.000%	1	0	-93.410%

.dark-mode .BqN5S1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqN5S1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P715SPY Dec 18 2026 715.00 Put (SPY261218P00715000)option OPRA

SPY20261218P715
SPY Dec 18 2026 715.00 Put (SPY261218P00715000)
option OPRA