Dark

SPY20261218P720
SPY Dec 18 2026 720.00 Put (SPY261218P00720000)
option OPRA

EOD

Sep 10, 2026

12.14+14.313%(+1.52)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.8300	12.2700	11.4900	12.1400	+14.313%	251	6,093	0.000%
2026-09-09	10.2600	10.9100	10.2400	10.6200	+8.037%	873	6,198	+14.313%
2026-09-08	9.4800	9.8300	9.3500	9.8300	+8.859%	165	6,299	+23.499%
2026-09-04	8.4900	9.0500	8.4900	9.0300	+5.122%	422	6,199	+34.441%
2026-09-03	9.4300	9.4600	8.5600	8.5900	-14.782%	178	6,199	+41.327%
2026-09-02	10.9000	10.9200	9.8900	10.0800	-9.758%	371	6,096	+20.437%
2026-09-01	10.9100	11.6000	10.2500	11.1700	+16.354%	1,333	6,105	+8.684%
2026-08-31	10.1400	10.4200	9.6000	9.6000	-2.439%	38	5,252	+26.458%
2026-08-28	9.7000	10.1400	9.1200	9.8400	+1.548%	37	5,243	+23.374%
2026-08-27	10.4800	10.4800	9.6200	9.6900	-11.264%	45	5,308	+25.284%
2026-08-26	11.3400	11.3400	10.6800	10.9200	-3.619%	127	5,299	+11.172%
2026-08-25	11.2700	11.5500	11.2000	11.3300	-3.820%	88	5,220	+7.149%
2026-08-24	11.6400	12.0600	11.6400	11.7800	+2.168%	153	5,192	+3.056%
2026-08-21	11.9300	11.9300	11.4300	11.5300	-8.565%	42	5,130	+5.291%
2026-08-20	12.0300	12.6100	12.0000	12.6100	+10.324%	157	5,101	-3.727%
2026-08-19	11.5000	11.8500	11.1400	11.4300	-6.465%	95	5,087	+6.212%
2026-08-18	12.2800	12.3300	12.0500	12.2200	+6.076%	40	5,053	-0.655%
2026-08-17	10.8500	11.5400	10.8500	11.5200	+6.175%	355	5,043	+5.382%
2026-08-14	10.7000	11.1500	10.6900	10.8500	-0.367%	181	5,092	+11.889%
2026-08-13	11.0000	11.1500	10.7400	10.8900	-5.304%	315	5,082	+11.478%
2026-08-12	11.7400	11.8100	11.3900	11.5000	-6.732%	384	5,219	+5.565%
2026-08-11	11.8300	12.3600	11.8100	12.3300	+2.922%	44	5,087	-1.541%
2026-08-10	11.8700	12.0200	11.5500	11.9800	-0.828%	91	5,072	+1.336%
2026-08-07	12.3700	12.3800	11.9400	12.0800	-4.807%	182	5,101	+0.497%
2026-08-06	12.7600	12.8300	12.3000	12.6900	+0.079%	139	4,983	-4.334%
2026-08-05	12.3700	12.6900	12.2500	12.6800	+1.929%	92	5,076	-4.259%
2026-08-04	13.8900	14.0200	12.4400	12.4400	-15.374%	2,032	5,245	-2.412%
2026-08-03	15.9600	16.1300	14.7000	14.7000	-14.535%	140	3,927	-17.415%
2026-07-31	17.9800	19.4800	17.2000	17.2000	-8.462%	318	3,887	-29.419%
2026-07-30	21.4800	21.4800	18.7900	18.7900	-24.019%	62	3,597	-35.391%
2026-07-29	20.6600	24.7300	19.2800	24.7300	+24.334%	70	3,579	-50.910%
2026-07-28	20.9600	21.7700	19.3900	19.8900	-4.098%	142	3,583	-38.964%
2026-07-27	19.0200	21.9900	19.0200	20.7400	-3.803%	49	3,684	-41.466%
2026-07-24	20.2600	21.6400	20.0000	21.5600	-5.064%	151	3,680	-43.692%
2026-07-23	22.0000	23.5000	21.1200	22.7100	+21.509%	305	3,706	-46.543%
2026-07-22	18.7800	18.7800	18.2700	18.6900	+1.027%	29	3,580	-35.045%
2026-07-21	19.4600	19.4600	18.4500	18.5000	-11.015%	35	3,556	-34.378%
2026-07-20	19.0000	20.7900	18.9900	20.7900	-2.349%	25	3,542	-41.607%
2026-07-17	21.5000	22.0900	19.8000	21.2900	+13.729%	357	3,544	-42.978%
2026-07-16	18.1500	18.7200	17.4700	18.7200	+7.278%	44	3,359	-35.150%
2026-07-15	17.6000	18.8300	17.3800	17.4500	-4.645%	23	3,358	-30.430%
2026-07-14	18.7200	18.8500	18.1800	18.3000	-5.083%	21	3,360	-33.661%
2026-07-13	18.2900	19.5600	18.2800	19.2800	+9.483%	89	3,363	-37.033%
2026-07-10	18.1300	18.2800	17.5400	17.6100	-6.330%	24	3,331	-31.062%
2026-07-09	19.3600	19.3600	18.6700	18.8000	-8.023%	32	3,318	-35.426%
2026-07-08	21.0400	22.2900	20.4400	20.4400	+3.024%	20	3,306	-40.607%
2026-07-07	18.9200	19.8400	18.9200	19.8400	+6.839%	5	3,304	-38.810%
2026-07-06	19.5000	19.5000	18.5700	18.5700	-10.116%	61	3,305	-34.626%
2026-07-02	19.5500	22.2600	19.2800	20.6600	+0.928%	58	3,324	-41.239%
2026-07-01	20.6000	20.6000	19.6800	20.4700	+1.037%	26	3,324	-40.694%
2026-06-30	22.1200	22.1200	20.2100	20.2600	-9.554%	27	3,309	-40.079%
2026-06-29	23.7500	24.8000	22.2800	22.4000	-10.615%	137	3,311	-45.804%
2026-06-26	27.7500	28.1000	24.5000	25.0600	-2.642%	143	3,280	-51.556%
2026-06-25	26.2100	26.2100	24.8000	25.7400	-2.684%	51	3,189	-52.836%
2026-06-24	25.0000	26.6500	23.8400	26.4500	+3.401%	219	3,156	-54.102%
2026-06-23	26.6500	27.0000	24.9400	25.5800	+14.401%	128	3,238	-52.541%
2026-06-22	21.1100	22.7100	21.1100	22.3600	+2.805%	35	3,247	-45.707%
2026-06-18	22.7500	22.9300	21.7500	21.7500	-8.958%	26	3,225	-44.184%
2026-06-17	21.6900	23.8900	21.4500	23.8900	+10.346%	10	3,225	-49.184%
2026-06-16	20.7100	21.7000	20.6500	21.6500	+2.316%	38	3,225	-43.926%
2026-06-15	21.8300	21.8300	20.8700	21.1600	-15.965%	46	3,214	-42.628%
2026-06-12	26.7500	27.8700	25.1800	25.1800	-6.913%	33	3,214	-51.787%
2026-06-11	31.4100	32.3900	27.0500	27.0500	-14.723%	33	3,214	-55.120%
2026-06-10	28.4700	31.7200	28.4700	31.7200	+14.720%	40	3,211	-61.728%
2026-06-09	26.0400	33.4300	26.0400	27.6500	+4.379%	1,030	3,213	-56.094%
2026-06-08	25.3000	26.6500	24.6900	26.4900	-3.708%	60	3,603	-54.171%
2026-06-05	23.8200	28.2800	23.8200	27.5100	+25.045%	159	3,592	-55.871%
2026-06-04	22.7800	22.7800	21.6500	22.0000	-3.972%	141	3,705	-44.818%
2026-06-03	22.9800	23.1300	22.3600	22.9100	+4.995%	40	3,581	-47.010%
2026-06-02	21.9400	21.9400	21.8200	21.8200	+0.230%	236	3,562	-44.363%
2026-06-01	22.1800	22.2300	21.4800	21.7700	-0.275%	81	3,443	-44.235%
2026-05-29	22.1300	22.1300	21.6300	21.8300	-3.193%	123	3,462	-44.388%
2026-05-28	23.0200	23.0200	22.5500	22.5500	-6.895%	61	3,443	-46.164%
2026-05-27	24.2900	24.4000	24.0300	24.2200	-1.425%	97	3,452	-49.876%
2026-05-26	24.2300	24.5800	23.8700	24.5700	-4.545%	78	3,372	-50.590%
2026-05-22	25.4100	25.8100	25.0000	25.7400	-2.018%	80	3,357	-52.836%
2026-05-21	28.3800	28.3900	26.2000	26.2700	-4.819%	33	3,290	-53.788%
2026-05-20	29.4600	29.4600	27.6000	27.6000	-6.757%	3	3,290	-56.014%
2026-05-19	29.4900	30.2900	28.9300	29.6000	-0.804%	13	3,282	-58.986%
2026-05-18	28.6000	29.9000	27.9900	29.8400	+1.600%	97	3,282	-59.316%
2026-05-15	29.1700	29.5300	28.3200	29.3700	+10.663%	91	3,282	-58.665%
2026-05-14	27.7800	28.0800	26.5400	26.5400	-6.746%	212	3,256	-54.258%
2026-05-13	29.4600	29.6300	28.1000	28.4600	-3.786%	128	3,167	-57.344%
2026-05-12	29.9700	31.2100	29.5800	29.5800	+0.646%	96	3,167	-58.959%
2026-05-11	29.2300	29.4600	28.6800	29.3900	+0.547%	94	3,167	-58.693%
2026-05-08	30.1000	30.1000	29.2300	29.2300	-5.557%	85	3,129	-58.467%
2026-05-07	30.0200	31.6200	29.7900	30.9500	+2.348%	141	3,097	-60.775%
2026-05-06	31.8800	31.8800	30.2400	30.2400	-9.866%	388	3,135	-59.854%
2026-05-05	33.8000	33.8000	33.0000	33.5500	-5.546%	677	2,967	-63.815%
2026-05-04	34.4800	36.2100	33.4300	35.5200	+3.046%	191	2,535	-65.822%
2026-05-01	33.5900	34.4700	32.5400	34.4700	-0.145%	455	2,304	-64.781%
2026-04-30	36.9600	37.8100	34.5000	34.5200	-9.444%	214	2,304	-64.832%
2026-04-29	38.4800	39.1200	37.9200	38.1200	+1.248%	78	2,269	-68.153%
2026-04-28	38.8700	39.2000	37.6500	37.6500	+1.950%	40	2,220	-67.756%
2026-04-27	37.9400	37.9400	36.9300	36.9300	-1.964%	11	2,199	-67.127%
2026-04-24	38.7200	38.7200	37.3200	37.6700	-5.684%	49	2,197	-67.773%
2026-04-23	38.8800	42.6100	38.8000	39.9400	+4.418%	33	2,192	-69.604%
2026-04-22	39.1200	39.2900	38.2500	38.2500	-5.904%	24	2,172	-68.261%
2026-04-21	38.8500	41.6700	38.3700	40.6500	+2.161%	162	2,022	-70.135%
2026-04-20	38.9000	39.8400	38.9000	39.7900	+4.108%	23	2,022	-69.490%
2026-04-17	39.7000	39.7000	37.5000	38.2200	-12.077%	136	2,012	-68.237%
2026-04-16	42.2100	43.4700	42.2100	43.4700	+1.046%	2	2,032	-72.073%
2026-04-15	43.8700	44.6400	43.0200	43.0200	-4.251%	8	2,032	-71.781%
2026-04-14	45.9200	45.9200	44.9300	44.9300	-11.764%	15	2,029	-72.980%
2026-04-13	52.5000	52.5000	50.9200	50.9200	-4.591%	3	2,026	-76.159%
2026-04-10	52.0000	53.3700	51.8000	53.3700	-1.167%	3	2,026	-77.253%
2026-04-09	53.9300	54.0000	53.9300	54.0000	-7.598%	2	2,025	-77.519%
2026-04-08	55.6300	58.4400	55.5000	58.4400	-16.752%	7	2,025	-79.227%
2026-04-07	70.6500	70.7400	70.2000	70.2000	+1.872%	20	2,026	-82.707%
2026-04-06	68.9100	68.9100	68.9100	68.9100	-3.757%	1	2,043	-82.383%
2026-04-02	71.6000	71.6000	71.6000	71.6000	-7.886%	1	2,043	-83.045%
2026-03-31	77.7300	77.7300	77.7300	77.7300	-14.816%	1	2,043	-84.382%
2026-03-30	89.6000	91.2500	89.6000	91.2500	+27.712%	4	2,043	-86.696%
2026-03-25	72.0000	72.0000	69.8900	71.4500	+0.975%	6	2,045	-83.009%
2026-03-23	70.5400	70.7600	67.4300	70.7600	-4.636%	72	2,048	-82.843%
2026-03-20	74.2600	74.2600	74.2000	74.2000	+6.288%	2	2,049	-83.639%
2026-03-19	69.8100	69.8100	69.8100	69.8100	+7.087%	2	2,048	-82.610%
2026-03-18	65.1900	65.1900	65.1900	65.1900	+2.275%	1	2,048	-81.378%
2026-03-13	63.6800	63.7400	63.6800	63.7400	-2.404%	4	2,048	-80.954%
2026-03-12	64.1900	65.3100	64.1900	65.3100	+10.864%	4	2,052	-81.412%
2026-03-11	59.1800	59.1800	58.9100	58.9100	+2.132%	2	2,049	-79.392%
2026-03-10	57.6800	57.6800	57.6800	57.6800	-1.905%	1	2,048	-78.953%
2026-03-09	69.1500	69.1500	58.8000	58.8000	-8.197%	3	2,048	-79.354%
2026-03-06	64.3500	64.3500	62.2900	64.0500	+10.909%	43	2,048	-81.046%
2026-03-05	54.0100	57.7500	54.0100	57.7500	+9.833%	2	2,007	-78.978%
2026-03-04	52.5800	52.5800	52.5800	52.5800	-8.509%	1	2,008	-76.911%
2026-03-03	59.4700	59.4700	57.4700	57.4700	+8.577%	2	2,008	-78.876%
2026-03-02	57.6200	57.6200	52.9300	52.9300	+6.757%	5	2,008	-77.064%
2026-02-25	49.5800	49.5800	49.5800	49.5800	-5.019%	1	2,009	-75.514%
2026-02-24	56.5000	56.5000	52.2000	52.2000	-6.952%	2	2,009	-76.743%
2026-02-23	54.8400	56.4400	54.8400	56.1000	+3.106%	5	2,009	-78.360%
2026-02-19	54.4100	54.4100	54.4100	54.4100	+1.077%	1	2,009	-77.688%
2026-02-13	57.0100	57.0100	53.2500	53.8300	+8.747%	28	2,028	-77.448%
2026-02-11	47.7200	49.5000	47.7200	49.5000	+3.039%	11	2,028	-75.475%
2026-02-09	48.4900	48.4900	48.0400	48.0400	-14.092%	14	2,028	-74.729%
2026-02-05	55.2200	55.9300	55.2200	55.9200	+9.626%	3	2,042	-78.290%
2026-02-03	50.2800	51.0100	50.2800	51.0100	+2.102%	2	2,040	-76.201%
2026-01-29	50.4400	50.4400	49.7400	49.9600	+4.760%	247	2,038	-75.701%
2026-01-28	48.1400	48.1400	47.6900	47.6900	-0.749%	2	1,791	-74.544%
2026-01-26	48.0500	48.0500	48.0500	48.0500	-3.591%	1	1,789	-74.735%
2026-01-22	49.8400	49.8400	49.8400	49.8400	-10.376%	20	1,789	-75.642%
2026-01-20	53.7500	55.7100	53.7200	55.6100	+13.675%	18	1,809	-78.169%
2026-01-16	49.0300	49.0300	48.9200	48.9200	+1.705%	376	1,431	-75.184%
2026-01-15	47.8600	48.1000	47.8600	48.1000	+0.522%	21	1,431	-74.761%
2026-01-09	47.8500	47.8500	47.8500	47.8500	-5.807%	1	1,418	-74.629%
2026-01-08	50.6600	50.8400	50.4800	50.8000	+1.947%	6	1,418	-76.102%
2026-01-07	49.6000	49.8300	49.0000	49.8300	+0.423%	4	1,415	-75.637%
2026-01-06	50.1400	50.1400	49.4400	49.6200	-3.143%	30	1,414	-75.534%
2026-01-05	51.0500	51.2300	50.8000	51.2300	-3.811%	13	1,392	-76.303%
2026-01-02	54.8800	54.8800	53.2600	53.2600	+3.639%	9	1,392	-77.206%
2025-12-30	51.3900	51.3900	51.3900	51.3900	-0.175%	1	1,393	-76.377%
2025-12-29	51.4800	51.4800	51.4800	51.4800	+3.063%	1	1,394	-76.418%
2025-12-26	50.1900	50.1900	49.8200	49.9500	-14.761%	1,338	1,394	-75.696%
2025-12-18	58.5700	58.6000	58.5700	58.6000	-3.428%	2	1,370	-79.283%
2025-12-17	59.8200	60.8000	59.8200	60.6800	+3.673%	13	1,369	-79.993%
2025-12-16	58.5100	58.5300	58.5100	58.5300	+3.998%	2	1,364	-79.258%
2025-12-15	56.3300	56.3300	56.2800	56.2800	+5.374%	2	1,363	-78.429%
2025-12-11	54.8200	54.8200	53.4100	53.4100	-0.522%	4	1,361	-77.270%
2025-12-10	56.6500	56.6700	53.6900	53.6900	-4.159%	5	1,358	-77.389%
2025-12-04	56.3300	56.3300	56.0200	56.0200	-0.885%	3	1,354	-78.329%
2025-12-03	56.0400	56.5200	56.0400	56.5200	-0.685%	4	1,351	-78.521%
2025-12-02	56.9100	56.9100	56.9100	56.9100	-4.992%	2	1,347	-78.668%
2025-11-26	60.7500	60.7500	59.9000	59.9000	-12.657%	4	1,345	-79.733%
2025-11-24	68.5800	68.5800	68.5800	68.5800	-12.414%	1	1,345	-82.298%
2025-11-21	78.3000	78.3000	78.3000	78.3000	+8.030%	1	1,344	-84.496%
2025-11-18	72.4800	72.4800	72.4800	72.4800	+2.605%	1	1,344	-83.251%
2025-11-17	65.4200	70.6400	65.4200	70.6400	+6.998%	4	1,344	-82.814%
2025-11-14	66.8700	66.8700	66.0200	66.0200	+2.691%	2	1,344	-81.612%
2025-11-13	60.5900	64.2900	60.5900	64.2900	+10.692%	13	1,343	-81.117%
2025-11-12	58.0800	58.0800	58.0800	58.0800	-16.275%	2	1,341	-79.098%
2025-11-07	67.8700	69.3700	67.8700	69.3700	+6.038%	2	1,341	-82.500%
2025-11-06	63.4700	65.7500	63.4700	65.4200	+11.353%	22	1,341	-81.443%
2025-11-05	61.0000	61.0000	58.7500	58.7500	-6.434%	14	1,343	-79.336%
2025-11-04	62.7900	62.7900	62.7900	62.7900	+7.628%	1	1,343	-80.666%
2025-11-03	58.7400	58.7400	58.3400	58.3400	-1.269%	2	1,342	-79.191%
2025-10-31	57.3800	59.0900	57.3500	59.0900	+4.252%	3	1,342	-79.455%
2025-10-30	56.6800	56.8600	56.6200	56.6800	+1.142%	4	1,340	-78.582%
2025-10-29	54.9500	56.3600	54.9500	56.0400	+2.151%	806	1,339	-78.337%
2025-10-28	55.0500	55.4600	54.8600	54.8600	-1.331%	518	1,036	-77.871%
2025-10-27	56.1600	56.2100	55.6000	55.6000	-5.938%	23	772	-78.165%
2025-10-24	58.3800	59.1100	58.3800	59.1100	-4.182%	1,514	772	-79.462%
2025-10-23	63.4100	63.4100	61.6900	61.6900	-3.685%	2	40	-80.321%
2025-10-20	64.0500	64.0500	64.0500	64.0500	-3.959%	1	39	-81.046%
2025-10-16	66.6900	66.6900	66.6900	66.6900	+1.476%	1	40	-81.796%
2025-10-15	65.7400	65.7500	65.7200	65.7200	-3.353%	4	39	-81.528%
2025-10-14	73.2500	73.2500	68.0000	68.0000	-2.871%	4	39	-82.147%
2025-10-10	61.5000	70.7100	61.5000	70.0100	+13.468%	11	38	-82.660%
2025-10-08	63.3500	63.3500	61.7000	61.7000	-3.549%	2	36	-80.324%
2025-10-07	63.9700	63.9700	63.9700	63.9700	+3.311%	3	32	-81.022%
2025-10-06	62.5000	62.5000	61.9200	61.9200	-0.145%	3	32	-80.394%
2025-10-03	62.0100	62.0100	62.0100	62.0100	-2.454%	1	29	-80.423%
2025-10-02	63.5700	63.5700	63.5700	63.5700	-0.687%	1	30	-80.903%
2025-10-01	63.9400	64.0100	63.9400	64.0100	-4.391%	15	29	-81.034%
2025-09-26	66.9400	66.9500	66.9400	66.9500	-3.125%	2	15	-81.867%
2025-09-25	69.1200	69.1400	69.1100	69.1100	+1.692%	4	15	-82.434%
2025-09-24	67.9600	67.9600	67.9600	67.9600	+2.643%	1	11	-82.137%
2025-09-23	66.2100	66.2100	66.2100	66.2100	+3.843%	6	12	-81.664%
2025-09-22	65.8600	65.8600	63.7600	63.7600	-2.028%	4	8	-80.960%
2025-09-19	65.7200	65.7200	65.0800	65.0800	-2.996%	3	10	-81.346%
2025-09-15	67.1200	67.1200	67.0900	67.0900	-2.683%	4	7	-81.905%
2025-09-12	69.0700	69.0700	68.9400	68.9400	+0.276%	2	5	-82.390%
2025-09-11	69.4700	69.4700	68.6900	68.7500	-6.526%	6	7	-82.342%
2025-09-05	73.5500	73.5500	73.5500	73.5500	-2.827%	2	5	-83.494%
2025-08-27	75.9000	75.9000	75.6900	75.6900	-10.150%	2	4	-83.961%
2025-08-11	84.2400	84.2400	84.2400	84.2400	+2.732%	2	3	-85.589%
2025-07-31	82.0000	82.0000	82.0000	82.0000	-2.485%	1	1	-85.195%
2025-07-25	84.0900	84.0900	84.0900	84.0900	-7.958%	1	1	-85.563%
2025-07-22	91.3600	91.3600	91.3600	91.3600	-3.282%	1	1	-86.712%
2025-07-17	94.1100	94.4600	94.1100	94.4600	-2.959%	2	4	-87.148%
2025-07-14	96.9900	97.3400	96.9900	97.3400	+1.459%	2	4	-87.528%
2025-07-11	95.8900	95.9400	95.8900	95.9400	+2.314%	2	4	-87.346%
2025-07-10	94.9000	94.9000	93.7700	93.7700	-2.353%	4	4	-87.053%
2025-07-09	96.0400	97.2600	96.0300	96.0300	-26.655%	2,680	4	-87.358%
2025-05-21	130.9300	130.9300	130.9300	130.9300	+3.855%	5	4	-90.728%
2025-05-20	126.0700	126.0700	126.0700	126.0700	-19.160%	5	5	-90.370%
2024-07-16	155.8500	155.9500	155.8500	155.9500	-22.721%	2	1	-92.215%
2024-04-03	201.8000	201.8000	201.8000	201.8000	0.000%	1	1	-93.984%

.dark-mode .TNxns2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNxns2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P720SPY Dec 18 2026 720.00 Put (SPY261218P00720000)option OPRA

SPY20261218P720
SPY Dec 18 2026 720.00 Put (SPY261218P00720000)
option OPRA