Dark

SPY20261218P725
SPY Dec 18 2026 725.00 Put (SPY261218P00725000)
option OPRA

EOD

Sep 10, 2026

12.98+13.860%(+1.58)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.7600	13.2100	12.3800	12.9800	+13.860%	244	6,282	0.000%
2026-09-09	10.9500	11.7900	10.9500	11.4000	+10.465%	1,108	6,191	+13.860%
2026-09-08	9.9500	10.4000	9.9500	10.3200	+8.861%	103	5,202	+25.775%
2026-09-04	9.1500	9.6700	9.1500	9.4800	+3.493%	2,498	6,091	+36.920%
2026-09-03	10.0200	10.2900	9.1400	9.1600	-14.791%	105	6,091	+41.703%
2026-09-02	11.7300	11.7300	10.7200	10.7500	-10.788%	398	6,041	+20.744%
2026-09-01	11.7400	12.5100	11.1300	12.0500	+14.653%	70	5,884	+7.718%
2026-08-31	10.9900	11.1500	10.5100	10.5100	-0.095%	2,382	5,921	+23.501%
2026-08-28	10.2500	10.9100	9.7400	10.5200	-1.035%	68	3,966	+23.384%
2026-08-27	11.3900	11.3900	10.4400	10.6300	-8.834%	56	3,950	+22.107%
2026-08-26	12.0800	12.0800	11.4900	11.6600	-3.397%	25	3,917	+11.321%
2026-08-25	12.1000	12.4700	12.0000	12.0700	-3.825%	190	3,915	+7.539%
2026-08-24	12.7000	12.8400	12.4100	12.5500	+0.722%	80	3,810	+3.426%
2026-08-21	12.7000	12.7000	12.2500	12.4600	-6.316%	64	3,829	+4.173%
2026-08-20	12.7100	13.3600	12.5100	13.3000	+11.577%	258	3,844	-2.406%
2026-08-19	12.7500	12.7500	11.9200	11.9200	-9.216%	6	3,832	+8.893%
2026-08-18	13.1100	13.2000	12.9000	13.1300	+8.423%	33	3,829	-1.142%
2026-08-17	11.4500	12.1100	11.4500	12.1100	+4.577%	73	3,815	+7.184%
2026-08-14	11.4400	11.7300	11.4400	11.5800	+1.047%	188	3,746	+12.090%
2026-08-13	11.6000	11.7700	11.4300	11.4600	-6.219%	136	3,743	+13.264%
2026-08-12	12.4600	12.5800	12.2200	12.2200	-6.575%	25	3,759	+6.219%
2026-08-11	12.6200	13.0800	12.5100	13.0800	+3.073%	379	3,754	-0.765%
2026-08-10	12.3900	12.6900	12.3900	12.6900	-1.399%	203	3,425	+2.285%
2026-08-07	13.2600	13.2800	12.7500	12.8700	-3.233%	216	3,242	+0.855%
2026-08-06	13.1200	13.6400	13.1100	13.3000	+1.295%	162	3,070	-2.406%
2026-08-05	13.2900	13.5000	13.1300	13.1300	-2.741%	290	2,948	-1.142%
2026-08-04	14.9000	14.9900	13.2300	13.5000	-14.340%	265	2,741	-3.852%
2026-08-03	17.1900	17.1900	15.7500	15.7600	-13.786%	274	2,650	-17.640%
2026-07-31	19.4500	21.6300	18.2800	18.2800	-9.055%	79	2,707	-28.993%
2026-07-30	22.5000	23.3000	20.1000	20.1000	-24.151%	190	2,746	-35.423%
2026-07-29	23.4500	26.5000	20.5000	26.5000	+26.190%	85	2,606	-51.019%
2026-07-28	22.0400	22.1000	20.7600	21.0000	-4.415%	127	2,685	-38.190%
2026-07-27	20.2000	23.2100	20.1000	21.9700	-3.893%	69	2,678	-40.919%
2026-07-24	22.8000	23.2600	21.1000	22.8600	-4.471%	374	2,659	-43.220%
2026-07-23	23.3900	24.5000	22.5500	23.9300	+20.251%	229	2,467	-45.758%
2026-07-22	19.6000	20.1700	19.4100	19.9000	+0.505%	34	2,362	-34.774%
2026-07-21	20.7500	20.7500	19.7200	19.8000	-10.123%	12	2,342	-34.444%
2026-07-20	20.3700	22.0300	20.2600	22.0300	+0.319%	198	2,345	-41.080%
2026-07-17	22.8500	23.4500	21.1500	21.9600	+11.927%	347	2,421	-40.893%
2026-07-16	18.7300	20.1500	18.5100	19.6200	+5.371%	142	2,423	-33.843%
2026-07-15	18.8000	18.8000	18.6200	18.6200	-6.149%	4	2,409	-30.290%
2026-07-14	19.8400	19.8400	19.8400	19.8400	-2.888%	10	2,408	-34.577%
2026-07-13	20.0200	20.7700	20.0200	20.4300	+9.662%	28	2,408	-36.466%
2026-07-10	19.4000	19.4000	18.6300	18.6300	-5.909%	16	2,380	-30.327%
2026-07-09	20.7000	20.7000	19.8000	19.8000	-7.260%	8	2,382	-34.444%
2026-07-08	22.0100	23.7500	21.3500	21.3500	+1.281%	18	2,382	-39.204%
2026-07-07	20.6800	21.4900	20.2500	21.0800	+6.196%	10	2,380	-38.425%
2026-07-06	20.7500	20.7500	19.6600	19.8500	-12.168%	267	2,381	-34.610%
2026-07-02	20.9800	23.1800	20.5200	22.6000	+3.622%	42	2,339	-42.566%
2026-07-01	22.9500	22.9500	21.3500	21.8100	+1.964%	6	2,339	-40.486%
2026-06-30	23.0000	23.0000	21.3900	21.3900	-10.126%	167	2,342	-39.317%
2026-06-29	24.2500	25.2900	23.7900	23.8000	-12.177%	195	2,203	-45.462%
2026-06-26	29.3000	29.4300	26.2500	27.1000	-1.167%	152	2,165	-52.103%
2026-06-25	26.9500	27.6000	26.4400	27.4200	-2.628%	124	2,169	-52.662%
2026-06-24	25.3800	28.1600	25.1900	28.1600	+4.104%	190	2,151	-53.906%
2026-06-23	28.4400	28.4400	26.2700	27.0500	+11.592%	129	2,016	-52.015%
2026-06-22	23.5100	24.2400	23.4000	24.2400	+3.149%	45	1,901	-46.452%
2026-06-18	23.1100	23.8200	23.1100	23.5000	-9.511%	15	1,854	-44.766%
2026-06-17	23.3000	26.0400	23.3000	25.9700	+12.376%	7	1,854	-50.019%
2026-06-16	21.9000	23.1100	21.8700	23.1100	+4.334%	16	1,854	-43.834%
2026-06-15	23.1400	23.1400	22.1500	22.1500	-18.983%	116	1,931	-41.400%
2026-06-12	28.0500	28.6000	26.8800	27.3400	-4.672%	17	1,931	-52.524%
2026-06-11	33.4400	34.0800	28.6800	28.6800	-15.047%	18	1,931	-54.742%
2026-06-10	32.3500	33.7600	31.9700	33.7600	+11.493%	30	1,932	-61.552%
2026-06-09	25.5600	34.7800	25.5600	30.2800	+12.901%	65	1,947	-57.133%
2026-06-08	26.8200	26.8200	26.8200	26.8200	-9.606%	1	1,920	-51.603%
2026-06-05	25.1600	30.1400	25.0800	29.6700	+29.563%	31	1,921	-56.252%
2026-06-04	24.6100	24.6100	22.9000	22.9000	-4.304%	2	1,935	-43.319%
2026-06-03	23.8100	24.0100	23.5200	23.9300	+4.726%	7	1,934	-45.758%
2026-06-02	23.0200	23.0200	22.8500	22.8500	-0.997%	12	1,935	-43.195%
2026-06-01	23.2800	23.4800	22.5700	23.0800	+0.174%	70	1,945	-43.761%
2026-05-29	23.3500	23.6500	23.0400	23.0400	-3.920%	79	1,943	-43.663%
2026-05-28	25.1100	25.1100	23.9800	23.9800	-4.271%	73	1,940	-45.872%
2026-05-27	25.4000	25.7300	25.0500	25.0500	-2.072%	5	1,952	-48.184%
2026-05-26	25.5000	25.8300	25.2100	25.5800	-2.922%	76	1,951	-49.257%
2026-05-22	26.5500	26.8100	26.3400	26.3500	-5.045%	48	1,934	-50.740%
2026-05-21	29.8000	29.8000	27.6000	27.7500	-3.946%	18	1,921	-53.225%
2026-05-20	30.4400	30.4400	28.8900	28.8900	-7.759%	15	1,921	-55.071%
2026-05-19	30.9900	31.5500	30.9900	31.3200	+5.811%	7	1,919	-58.557%
2026-05-18	30.4000	31.3800	29.6000	29.6000	-4.207%	22	1,919	-56.149%
2026-05-15	30.2800	31.1600	29.8400	30.9000	+10.357%	82	1,919	-57.994%
2026-05-14	29.1300	29.4800	27.9900	28.0000	-5.819%	118	1,901	-53.643%
2026-05-13	31.2200	31.2200	29.5200	29.7300	-3.286%	31	1,869	-56.340%
2026-05-12	31.4200	33.0500	30.7000	30.7400	0.000%	601	1,869	-57.775%
2026-05-11	30.4000	31.0500	30.0400	30.7400	+0.425%	1,680	1,869	-57.775%
2026-05-08	31.2100	31.4500	30.5800	30.6100	-4.344%	2,148	2,611	-57.596%
2026-05-07	31.5000	33.0000	31.4500	32.0000	+0.756%	133	1,895	-59.438%
2026-05-06	33.2000	33.2500	31.7100	31.7600	-10.409%	147	1,803	-59.131%
2026-05-05	35.4100	35.4500	34.7300	35.4500	-5.843%	147	1,747	-63.385%
2026-05-04	35.8700	38.3600	35.2700	37.6500	+4.438%	46	1,785	-65.525%
2026-05-01	34.9900	36.0500	34.0000	36.0500	-1.070%	106	1,719	-63.994%
2026-04-30	39.2000	39.7000	36.3600	36.4400	-7.747%	35	1,719	-64.380%
2026-04-29	40.4500	41.0500	39.5000	39.5000	-2.179%	50	1,706	-67.139%
2026-04-28	40.4900	41.1600	40.3800	40.3800	+1.432%	13	1,716	-67.855%
2026-04-27	39.6000	39.8100	39.3800	39.8100	+0.683%	3	1,719	-67.395%
2026-04-24	40.8300	41.1600	39.5400	39.5400	-4.998%	173	1,717	-67.172%
2026-04-23	40.5600	42.3100	40.5600	41.6200	+3.404%	61	1,563	-68.813%
2026-04-22	40.8200	41.1200	40.2500	40.2500	-4.734%	40	1,558	-67.752%
2026-04-21	42.1500	43.8100	41.9700	42.2500	+2.102%	35	1,546	-69.278%
2026-04-20	42.1600	42.1600	41.3800	41.3800	+2.859%	3	1,546	-68.632%
2026-04-17	41.4500	41.4500	39.5300	40.2300	-10.281%	63	1,549	-67.736%
2026-04-15	44.7400	44.8400	44.7400	44.8400	-5.481%	3	1,590	-71.053%
2026-04-14	47.0000	47.4400	47.0000	47.4400	-11.360%	6	1,589	-72.639%
2026-04-13	57.5000	57.5000	53.5200	53.5200	-4.667%	10	1,593	-75.747%
2026-04-10	56.2800	56.2800	56.1400	56.1400	+1.409%	43	1,587	-76.879%
2026-04-09	59.0200	59.5100	55.0100	55.3600	-6.958%	80	1,581	-76.553%
2026-04-08	59.5000	59.5000	59.5000	59.5000	-19.908%	1	1,514	-78.185%
2026-04-01	74.2900	74.2900	74.2900	74.2900	-15.097%	2	1,513	-82.528%
2026-03-31	88.0600	88.0600	87.1800	87.5000	-5.467%	45	1,511	-85.166%
2026-03-27	92.0600	93.0000	91.9600	92.5600	+11.317%	15	1,470	-85.977%
2026-03-26	83.5000	83.5000	83.1500	83.1500	+13.222%	2	1,476	-84.390%
2026-03-25	73.4400	73.4400	73.4400	73.4400	-2.080%	2	1,474	-82.326%
2026-03-24	76.0000	76.0000	75.0000	75.0000	-7.362%	3	1,472	-82.693%
2026-03-20	76.0000	81.0000	76.0000	80.9600	+6.275%	80	1,469	-83.967%
2026-03-19	75.9900	76.1800	75.9900	76.1800	+5.923%	2	1,455	-82.961%
2026-03-18	67.0000	71.9200	67.0000	71.9200	+11.920%	4	1,455	-81.952%
2026-03-17	64.2600	64.2600	64.2600	64.2600	-2.916%	1	1,456	-79.801%
2026-03-16	67.4400	67.4400	66.1900	66.1900	-7.102%	2	1,456	-80.390%
2026-03-13	71.2500	71.2500	71.2500	71.2500	+4.702%	1	1,455	-81.782%
2026-03-12	68.8700	68.8700	66.5000	68.0500	+8.016%	7	1,455	-80.926%
2026-03-11	63.0000	63.0000	63.0000	63.0000	+0.511%	1	1,457	-79.397%
2026-03-10	59.1700	62.6800	59.1700	62.6800	-1.986%	3	1,457	-79.292%
2026-03-06	63.9500	63.9500	63.9500	63.9500	+8.115%	1	1,456	-79.703%
2026-03-05	59.1500	59.1500	59.1500	59.1500	+8.135%	1	1,457	-78.056%
2026-03-04	54.7000	54.7000	54.7000	54.7000	-7.679%	1	1,457	-76.271%
2026-03-03	63.4500	65.1200	59.2500	59.2500	+6.603%	23	1,457	-78.093%
2026-02-27	57.8900	57.8900	55.5800	55.5800	+8.322%	10	1,462	-76.646%
2026-02-25	51.3100	51.3100	51.3100	51.3100	-7.550%	1	1,464	-74.703%
2026-02-24	55.5000	55.5000	55.5000	55.5000	-4.803%	2	1,464	-76.613%
2026-02-23	58.3000	58.3000	58.3000	58.3000	+3.314%	2	1,462	-77.736%
2026-02-18	56.4300	56.4300	56.4300	56.4300	+0.053%	2	1,462	-76.998%
2026-02-13	55.7900	56.4400	55.6900	56.4000	+12.620%	15	1,464	-76.986%
2026-02-11	50.0800	50.0800	50.0800	50.0800	-1.203%	1	1,464	-74.081%
2026-02-10	50.6900	50.6900	50.6900	50.6900	-10.851%	1	1,463	-74.393%
2026-02-04	56.9500	56.9500	56.8600	56.8600	+10.429%	2	1,463	-77.172%
2026-02-02	51.4900	51.4900	51.4900	51.4900	-1.379%	2	1,462	-74.791%
2026-01-29	52.2100	52.2100	52.2100	52.2100	+3.386%	103	1,464	-75.139%
2026-01-26	50.5000	50.5000	50.5000	50.5000	-8.065%	3	1,567	-74.297%
2026-01-21	55.7500	55.7500	54.9100	54.9300	+7.748%	3	1,570	-76.370%
2026-01-16	50.9800	50.9800	50.9800	50.9800	+1.011%	1	1,572	-74.539%
2026-01-15	50.4700	50.4700	50.4700	50.4700	-7.817%	1	1,572	-74.282%
2026-01-14	54.7500	54.7500	54.7500	54.7500	+7.882%	2	1,571	-76.292%
2026-01-12	50.7500	50.7500	50.7500	50.7500	-4.713%	2	1,573	-74.424%
2026-01-08	53.2600	53.2600	53.2600	53.2600	+2.423%	1	1,571	-75.629%
2026-01-07	52.0000	52.0000	52.0000	52.0000	-3.148%	2	1,571	-75.038%
2026-01-05	53.6900	53.6900	53.6900	53.6900	-6.610%	1	1,569	-75.824%
2026-01-02	57.4900	57.4900	57.4900	57.4900	+2.441%	8	1,569	-77.422%
2025-12-31	56.1200	56.1200	56.1200	56.1200	+4.061%	1	1,569	-76.871%
2025-12-29	53.9300	53.9300	53.9300	53.9300	+3.255%	43	1,569	-75.932%
2025-12-26	52.2300	52.2300	52.2300	52.2300	-2.191%	59	1,612	-75.148%
2025-12-23	53.4000	53.4000	53.4000	53.4000	-3.296%	1	1,671	-75.693%
2025-12-22	55.2200	55.2200	55.2200	55.2200	-5.364%	1	1,671	-76.494%
2025-12-19	58.1800	58.3500	58.1700	58.3500	-1.635%	4	1,671	-77.755%
2025-12-18	60.8200	61.6700	59.3100	59.3200	-8.074%	14	1,669	-78.119%
2025-12-17	60.3700	64.6300	60.2600	64.5300	+6.644%	13	1,663	-79.885%
2025-12-16	61.5300	62.4400	60.4000	60.5100	+4.979%	2,554	1,659	-78.549%
2025-12-12	57.5800	57.6400	57.5800	57.6400	+3.353%	2	385	-77.481%
2025-12-11	59.2600	59.2900	55.7700	55.7700	-5.730%	6	384	-76.726%
2025-12-10	59.3200	59.9000	59.0400	59.1600	+0.527%	8	382	-78.059%
2025-12-09	58.8900	58.8900	58.8500	58.8500	+2.437%	2	383	-77.944%
2025-12-08	57.3200	57.4800	57.3200	57.4500	-0.863%	4	382	-77.406%
2025-12-05	57.3400	57.9500	57.3400	57.9500	-1.596%	5	380	-77.601%
2025-12-04	58.8100	59.8100	58.8100	58.8900	-0.892%	16	380	-77.959%
2025-12-02	59.4200	59.4200	59.4200	59.4200	-1.834%	2	375	-78.156%
2025-12-01	60.6100	60.6100	60.5300	60.5300	-24.479%	2	373	-78.556%
2025-11-20	65.5100	80.1500	65.5100	80.1500	+4.416%	3	372	-83.805%
2025-11-18	76.7700	76.7700	76.7600	76.7600	+13.685%	2	370	-83.090%
2025-11-17	67.3000	67.5200	67.3000	67.5200	-4.132%	2	370	-80.776%
2025-11-14	70.3200	70.4300	70.3200	70.4300	+7.774%	2	370	-81.570%
2025-11-13	63.1400	65.4500	62.7400	65.3500	+7.572%	10	370	-80.138%
2025-11-11	60.6400	60.7500	60.6400	60.7500	-5.152%	4	368	-78.634%
2025-11-10	64.0500	64.0500	64.0500	64.0500	-0.728%	1	368	-79.735%
2025-11-06	64.0600	64.5200	64.0600	64.5200	+4.962%	2	367	-79.882%
2025-11-05	63.1200	63.1200	61.4000	61.4700	-5.793%	4	365	-78.884%
2025-11-04	65.7100	65.7100	63.6200	65.2500	+7.443%	14	363	-80.107%
2025-11-03	62.0900	62.6200	60.2400	60.7300	-1.444%	12	341	-78.627%
2025-10-31	61.8200	62.7700	61.6200	61.6200	0.000%	3	341	-78.935%
2025-10-30	59.7500	61.6200	58.8100	61.6200	+6.517%	10	339	-78.935%
2025-10-29	57.5700	57.8500	57.2500	57.8500	+0.907%	527	336	-77.563%
2025-10-28	57.8000	58.2000	57.1800	57.3300	-1.495%	14	70	-77.359%
2025-10-27	58.2200	58.2300	58.2000	58.2000	-4.606%	4	63	-77.698%
2025-10-24	61.0100	61.0100	61.0100	61.0100	-5.616%	2	63	-78.725%
2025-10-23	64.6400	64.6400	64.6400	64.6400	-0.950%	1	62	-79.920%
2025-10-22	65.2600	65.2600	65.2600	65.2600	-7.681%	1	61	-80.110%
2025-10-17	70.6900	70.6900	70.6900	70.6900	+4.432%	1	61	-81.638%
2025-10-15	67.6900	67.6900	67.6900	67.6900	-3.120%	1	60	-80.824%
2025-10-14	69.8700	69.8700	69.8700	69.8700	-5.556%	1	60	-81.423%
2025-10-10	73.0900	73.9800	73.0900	73.9800	+14.290%	4	60	-82.455%
2025-10-06	65.2300	65.2300	64.7300	64.7300	-2.117%	3	56	-79.947%
2025-10-03	64.3100	66.1300	64.3100	66.1300	+0.685%	32	53	-80.372%
2025-10-02	66.4400	66.4400	65.6800	65.6800	-0.182%	3	25	-80.238%
2025-10-01	65.8000	65.8000	65.8000	65.8000	-3.829%	1	25	-80.274%
2025-09-29	68.3900	68.4200	68.3900	68.4200	-1.991%	2	24	-81.029%
2025-09-26	69.8100	69.8100	69.8100	69.8100	-3.337%	1	24	-81.407%
2025-09-25	73.0000	73.0000	72.2200	72.2200	+1.776%	5	25	-82.027%
2025-09-24	68.8500	71.2000	68.8500	70.9600	+2.425%	5	25	-81.708%
2025-09-23	68.5200	69.5300	68.5200	69.2800	+1.972%	9	25	-81.264%
2025-09-22	69.0000	69.0000	67.9400	67.9400	-1.948%	6	25	-80.895%
2025-09-18	69.2400	69.2900	69.2400	69.2900	-2.229%	7	24	-81.267%
2025-09-16	71.0300	71.0300	70.8700	70.8700	-0.183%	3	19	-81.685%
2025-09-15	70.3700	71.0000	70.3700	71.0000	-1.389%	3	17	-81.718%
2025-09-12	71.7400	72.0000	71.7400	72.0000	-10.670%	13	14	-81.972%
2025-09-05	80.6000	80.6000	80.6000	80.6000	-19.011%	1	1	-83.896%
2025-07-17	99.0900	99.5200	99.0900	99.5200	-22.649%	2	0	-86.957%
2024-11-14	128.6600	128.6600	128.6600	128.6600	0.000%	1	0	-89.911%

.dark-mode .S5ZBsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5ZBsv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P725SPY Dec 18 2026 725.00 Put (SPY261218P00725000)option OPRA

SPY20261218P725
SPY Dec 18 2026 725.00 Put (SPY261218P00725000)
option OPRA