Dark

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

EOD

Jul 27, 2026

21.97-3.893%(-0.89)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.2000	23.2100	20.1000	21.9700	-3.893%	69	2,678	0.000%
2026-07-24	22.8000	23.2600	21.1000	22.8600	-4.471%	374	2,659	-3.893%
2026-07-23	23.3900	24.5000	22.5500	23.9300	+20.251%	229	2,467	-8.191%
2026-07-22	19.6000	20.1700	19.4100	19.9000	+0.505%	34	2,362	+10.402%
2026-07-21	20.7500	20.7500	19.7200	19.8000	-10.123%	12	2,342	+10.960%
2026-07-20	20.3700	22.0300	20.2600	22.0300	+0.319%	198	2,345	-0.272%
2026-07-17	22.8500	23.4500	21.1500	21.9600	+11.927%	347	2,421	+0.046%
2026-07-16	18.7300	20.1500	18.5100	19.6200	+5.371%	142	2,423	+11.978%
2026-07-15	18.8000	18.8000	18.6200	18.6200	-6.149%	4	2,409	+17.991%
2026-07-14	19.8400	19.8400	19.8400	19.8400	-2.888%	10	2,408	+10.736%
2026-07-13	20.0200	20.7700	20.0200	20.4300	+9.662%	28	2,408	+7.538%
2026-07-10	19.4000	19.4000	18.6300	18.6300	-5.909%	16	2,380	+17.928%
2026-07-09	20.7000	20.7000	19.8000	19.8000	-7.260%	8	2,382	+10.960%
2026-07-08	22.0100	23.7500	21.3500	21.3500	+1.281%	18	2,382	+2.904%
2026-07-07	20.6800	21.4900	20.2500	21.0800	+6.196%	10	2,380	+4.222%
2026-07-06	20.7500	20.7500	19.6600	19.8500	-12.168%	267	2,381	+10.680%
2026-07-02	20.9800	23.1800	20.5200	22.6000	+3.622%	42	2,339	-2.788%
2026-07-01	22.9500	22.9500	21.3500	21.8100	+1.964%	6	2,339	+0.734%
2026-06-30	23.0000	23.0000	21.3900	21.3900	-10.126%	167	2,342	+2.712%
2026-06-29	24.2500	25.2900	23.7900	23.8000	-12.177%	195	2,203	-7.689%
2026-06-26	29.3000	29.4300	26.2500	27.1000	-1.167%	152	2,165	-18.930%
2026-06-25	26.9500	27.6000	26.4400	27.4200	-2.628%	124	2,169	-19.876%
2026-06-24	25.3800	28.1600	25.1900	28.1600	+4.104%	190	2,151	-21.982%
2026-06-23	28.4400	28.4400	26.2700	27.0500	+11.592%	129	2,016	-18.780%
2026-06-22	23.5100	24.2400	23.4000	24.2400	+3.149%	45	1,901	-9.365%
2026-06-18	23.1100	23.8200	23.1100	23.5000	-9.511%	15	1,854	-6.511%
2026-06-17	23.3000	26.0400	23.3000	25.9700	+12.376%	7	1,854	-15.402%
2026-06-16	21.9000	23.1100	21.8700	23.1100	+4.334%	16	1,854	-4.933%
2026-06-15	23.1400	23.1400	22.1500	22.1500	-18.983%	116	1,931	-0.813%
2026-06-12	28.0500	28.6000	26.8800	27.3400	-4.672%	17	1,931	-19.642%
2026-06-11	33.4400	34.0800	28.6800	28.6800	-15.047%	18	1,931	-23.396%
2026-06-10	32.3500	33.7600	31.9700	33.7600	+11.493%	30	1,932	-34.923%
2026-06-09	25.5600	34.7800	25.5600	30.2800	+12.901%	65	1,947	-27.444%
2026-06-08	26.8200	26.8200	26.8200	26.8200	-9.606%	1	1,920	-18.084%
2026-06-05	25.1600	30.1400	25.0800	29.6700	+29.563%	31	1,921	-25.952%
2026-06-04	24.6100	24.6100	22.9000	22.9000	-4.304%	2	1,935	-4.061%
2026-06-03	23.8100	24.0100	23.5200	23.9300	+4.726%	7	1,934	-8.191%
2026-06-02	23.0200	23.0200	22.8500	22.8500	-0.997%	12	1,935	-3.851%
2026-06-01	23.2800	23.4800	22.5700	23.0800	+0.174%	70	1,945	-4.809%
2026-05-29	23.3500	23.6500	23.0400	23.0400	-3.920%	79	1,943	-4.644%
2026-05-28	25.1100	25.1100	23.9800	23.9800	-4.271%	73	1,940	-8.382%
2026-05-27	25.4000	25.7300	25.0500	25.0500	-2.072%	5	1,952	-12.295%
2026-05-26	25.5000	25.8300	25.2100	25.5800	-2.922%	76	1,951	-14.113%
2026-05-22	26.5500	26.8100	26.3400	26.3500	-5.045%	48	1,934	-16.622%
2026-05-21	29.8000	29.8000	27.6000	27.7500	-3.946%	18	1,921	-20.829%
2026-05-20	30.4400	30.4400	28.8900	28.8900	-7.759%	15	1,921	-23.953%
2026-05-19	30.9900	31.5500	30.9900	31.3200	+5.811%	7	1,919	-29.853%
2026-05-18	30.4000	31.3800	29.6000	29.6000	-4.207%	22	1,919	-25.777%
2026-05-15	30.2800	31.1600	29.8400	30.9000	+10.357%	82	1,919	-28.900%
2026-05-14	29.1300	29.4800	27.9900	28.0000	-5.819%	118	1,901	-21.536%
2026-05-13	31.2200	31.2200	29.5200	29.7300	-3.286%	31	1,869	-26.102%
2026-05-12	31.4200	33.0500	30.7000	30.7400	0.000%	601	1,869	-28.530%
2026-05-11	30.4000	31.0500	30.0400	30.7400	+0.425%	1,680	1,869	-28.530%
2026-05-08	31.2100	31.4500	30.5800	30.6100	-4.344%	2,148	2,611	-28.226%
2026-05-07	31.5000	33.0000	31.4500	32.0000	+0.756%	133	1,895	-31.344%
2026-05-06	33.2000	33.2500	31.7100	31.7600	-10.409%	147	1,803	-30.825%
2026-05-05	35.4100	35.4500	34.7300	35.4500	-5.843%	147	1,747	-38.025%
2026-05-04	35.8700	38.3600	35.2700	37.6500	+4.438%	46	1,785	-41.647%
2026-05-01	34.9900	36.0500	34.0000	36.0500	-1.070%	106	1,719	-39.057%
2026-04-30	39.2000	39.7000	36.3600	36.4400	-7.747%	35	1,719	-39.709%
2026-04-29	40.4500	41.0500	39.5000	39.5000	-2.179%	50	1,706	-44.380%
2026-04-28	40.4900	41.1600	40.3800	40.3800	+1.432%	13	1,716	-45.592%
2026-04-27	39.6000	39.8100	39.3800	39.8100	+0.683%	3	1,719	-44.813%
2026-04-24	40.8300	41.1600	39.5400	39.5400	-4.998%	173	1,717	-44.436%
2026-04-23	40.5600	42.3100	40.5600	41.6200	+3.404%	61	1,563	-47.213%
2026-04-22	40.8200	41.1200	40.2500	40.2500	-4.734%	40	1,558	-45.416%
2026-04-21	42.1500	43.8100	41.9700	42.2500	+2.102%	35	1,546	-48.000%
2026-04-20	42.1600	42.1600	41.3800	41.3800	+2.859%	3	1,546	-46.907%
2026-04-17	41.4500	41.4500	39.5300	40.2300	-10.281%	63	1,549	-45.389%
2026-04-15	44.7400	44.8400	44.7400	44.8400	-5.481%	3	1,590	-51.004%
2026-04-14	47.0000	47.4400	47.0000	47.4400	-11.360%	6	1,589	-53.689%
2026-04-13	57.5000	57.5000	53.5200	53.5200	-4.667%	10	1,593	-58.950%
2026-04-10	56.2800	56.2800	56.1400	56.1400	+1.409%	43	1,587	-60.866%
2026-04-09	59.0200	59.5100	55.0100	55.3600	-6.958%	80	1,581	-60.314%
2026-04-08	59.5000	59.5000	59.5000	59.5000	-19.908%	1	1,514	-63.076%
2026-04-01	74.2900	74.2900	74.2900	74.2900	-15.097%	2	1,513	-70.427%
2026-03-31	88.0600	88.0600	87.1800	87.5000	-5.467%	45	1,511	-74.891%
2026-03-27	92.0600	93.0000	91.9600	92.5600	+11.317%	15	1,470	-76.264%
2026-03-26	83.5000	83.5000	83.1500	83.1500	+13.222%	2	1,476	-73.578%
2026-03-25	73.4400	73.4400	73.4400	73.4400	-2.080%	2	1,474	-70.084%
2026-03-24	76.0000	76.0000	75.0000	75.0000	-7.362%	3	1,472	-70.707%
2026-03-20	76.0000	81.0000	76.0000	80.9600	+6.275%	80	1,469	-72.863%
2026-03-19	75.9900	76.1800	75.9900	76.1800	+5.923%	2	1,455	-71.160%
2026-03-18	67.0000	71.9200	67.0000	71.9200	+11.920%	4	1,455	-69.452%
2026-03-17	64.2600	64.2600	64.2600	64.2600	-2.916%	1	1,456	-65.811%
2026-03-16	67.4400	67.4400	66.1900	66.1900	-7.102%	2	1,456	-66.808%
2026-03-13	71.2500	71.2500	71.2500	71.2500	+4.702%	1	1,455	-69.165%
2026-03-12	68.8700	68.8700	66.5000	68.0500	+8.016%	7	1,455	-67.715%
2026-03-11	63.0000	63.0000	63.0000	63.0000	+0.511%	1	1,457	-65.127%
2026-03-10	59.1700	62.6800	59.1700	62.6800	-1.986%	3	1,457	-64.949%
2026-03-06	63.9500	63.9500	63.9500	63.9500	+8.115%	1	1,456	-65.645%
2026-03-05	59.1500	59.1500	59.1500	59.1500	+8.135%	1	1,457	-62.857%
2026-03-04	54.7000	54.7000	54.7000	54.7000	-7.679%	1	1,457	-59.835%
2026-03-03	63.4500	65.1200	59.2500	59.2500	+6.603%	23	1,457	-62.920%
2026-02-27	57.8900	57.8900	55.5800	55.5800	+8.322%	10	1,462	-60.471%
2026-02-25	51.3100	51.3100	51.3100	51.3100	-7.550%	1	1,464	-57.182%
2026-02-24	55.5000	55.5000	55.5000	55.5000	-4.803%	2	1,464	-60.414%
2026-02-23	58.3000	58.3000	58.3000	58.3000	+3.314%	2	1,462	-62.316%
2026-02-18	56.4300	56.4300	56.4300	56.4300	+0.053%	2	1,462	-61.067%
2026-02-13	55.7900	56.4400	55.6900	56.4000	+12.620%	15	1,464	-61.046%
2026-02-11	50.0800	50.0800	50.0800	50.0800	-1.203%	1	1,464	-56.130%
2026-02-10	50.6900	50.6900	50.6900	50.6900	-10.851%	1	1,463	-56.658%
2026-02-04	56.9500	56.9500	56.8600	56.8600	+10.429%	2	1,463	-61.361%
2026-02-02	51.4900	51.4900	51.4900	51.4900	-1.379%	2	1,462	-57.332%
2026-01-29	52.2100	52.2100	52.2100	52.2100	+3.386%	103	1,464	-57.920%
2026-01-26	50.5000	50.5000	50.5000	50.5000	-8.065%	3	1,567	-56.495%
2026-01-21	55.7500	55.7500	54.9100	54.9300	+7.748%	3	1,570	-60.004%
2026-01-16	50.9800	50.9800	50.9800	50.9800	+1.011%	1	1,572	-56.905%
2026-01-15	50.4700	50.4700	50.4700	50.4700	-7.817%	1	1,572	-56.469%
2026-01-14	54.7500	54.7500	54.7500	54.7500	+7.882%	2	1,571	-59.872%
2026-01-12	50.7500	50.7500	50.7500	50.7500	-4.713%	2	1,573	-56.709%
2026-01-08	53.2600	53.2600	53.2600	53.2600	+2.423%	1	1,571	-58.750%
2026-01-07	52.0000	52.0000	52.0000	52.0000	-3.148%	2	1,571	-57.750%
2026-01-05	53.6900	53.6900	53.6900	53.6900	-6.610%	1	1,569	-59.080%
2026-01-02	57.4900	57.4900	57.4900	57.4900	+2.441%	8	1,569	-61.785%
2025-12-31	56.1200	56.1200	56.1200	56.1200	+4.061%	1	1,569	-60.852%
2025-12-29	53.9300	53.9300	53.9300	53.9300	+3.255%	43	1,569	-59.262%
2025-12-26	52.2300	52.2300	52.2300	52.2300	-2.191%	59	1,612	-57.936%
2025-12-23	53.4000	53.4000	53.4000	53.4000	-3.296%	1	1,671	-58.858%
2025-12-22	55.2200	55.2200	55.2200	55.2200	-5.364%	1	1,671	-60.214%
2025-12-19	58.1800	58.3500	58.1700	58.3500	-1.635%	4	1,671	-62.348%
2025-12-18	60.8200	61.6700	59.3100	59.3200	-8.074%	14	1,669	-62.964%
2025-12-17	60.3700	64.6300	60.2600	64.5300	+6.644%	13	1,663	-65.954%
2025-12-16	61.5300	62.4400	60.4000	60.5100	+4.979%	2,554	1,659	-63.692%
2025-12-12	57.5800	57.6400	57.5800	57.6400	+3.353%	2	385	-61.884%
2025-12-11	59.2600	59.2900	55.7700	55.7700	-5.730%	6	384	-60.606%
2025-12-10	59.3200	59.9000	59.0400	59.1600	+0.527%	8	382	-62.863%
2025-12-09	58.8900	58.8900	58.8500	58.8500	+2.437%	2	383	-62.668%
2025-12-08	57.3200	57.4800	57.3200	57.4500	-0.863%	4	382	-61.758%
2025-12-05	57.3400	57.9500	57.3400	57.9500	-1.596%	5	380	-62.088%
2025-12-04	58.8100	59.8100	58.8100	58.8900	-0.892%	16	380	-62.693%
2025-12-02	59.4200	59.4200	59.4200	59.4200	-1.834%	2	375	-63.026%
2025-12-01	60.6100	60.6100	60.5300	60.5300	-24.479%	2	373	-63.704%
2025-11-20	65.5100	80.1500	65.5100	80.1500	+4.416%	3	372	-72.589%
2025-11-18	76.7700	76.7700	76.7600	76.7600	+13.685%	2	370	-71.378%
2025-11-17	67.3000	67.5200	67.3000	67.5200	-4.132%	2	370	-67.461%
2025-11-14	70.3200	70.4300	70.3200	70.4300	+7.774%	2	370	-68.806%
2025-11-13	63.1400	65.4500	62.7400	65.3500	+7.572%	10	370	-66.381%
2025-11-11	60.6400	60.7500	60.6400	60.7500	-5.152%	4	368	-63.835%
2025-11-10	64.0500	64.0500	64.0500	64.0500	-0.728%	1	368	-65.699%
2025-11-06	64.0600	64.5200	64.0600	64.5200	+4.962%	2	367	-65.949%
2025-11-05	63.1200	63.1200	61.4000	61.4700	-5.793%	4	365	-64.259%
2025-11-04	65.7100	65.7100	63.6200	65.2500	+7.443%	14	363	-66.330%
2025-11-03	62.0900	62.6200	60.2400	60.7300	-1.444%	12	341	-63.823%
2025-10-31	61.8200	62.7700	61.6200	61.6200	0.000%	3	341	-64.346%
2025-10-30	59.7500	61.6200	58.8100	61.6200	+6.517%	10	339	-64.346%
2025-10-29	57.5700	57.8500	57.2500	57.8500	+0.907%	527	336	-62.022%
2025-10-28	57.8000	58.2000	57.1800	57.3300	-1.495%	14	70	-61.678%
2025-10-27	58.2200	58.2300	58.2000	58.2000	-4.606%	4	63	-62.251%
2025-10-24	61.0100	61.0100	61.0100	61.0100	-5.616%	2	63	-63.990%
2025-10-23	64.6400	64.6400	64.6400	64.6400	-0.950%	1	62	-66.012%
2025-10-22	65.2600	65.2600	65.2600	65.2600	-7.681%	1	61	-66.335%
2025-10-17	70.6900	70.6900	70.6900	70.6900	+4.432%	1	61	-68.921%
2025-10-15	67.6900	67.6900	67.6900	67.6900	-3.120%	1	60	-67.543%
2025-10-14	69.8700	69.8700	69.8700	69.8700	-5.556%	1	60	-68.556%
2025-10-10	73.0900	73.9800	73.0900	73.9800	+14.290%	4	60	-70.303%
2025-10-06	65.2300	65.2300	64.7300	64.7300	-2.117%	3	56	-66.059%
2025-10-03	64.3100	66.1300	64.3100	66.1300	+0.685%	32	53	-66.778%
2025-10-02	66.4400	66.4400	65.6800	65.6800	-0.182%	3	25	-66.550%
2025-10-01	65.8000	65.8000	65.8000	65.8000	-3.829%	1	25	-66.611%
2025-09-29	68.3900	68.4200	68.3900	68.4200	-1.991%	2	24	-67.890%
2025-09-26	69.8100	69.8100	69.8100	69.8100	-3.337%	1	24	-68.529%
2025-09-25	73.0000	73.0000	72.2200	72.2200	+1.776%	5	25	-69.579%
2025-09-24	68.8500	71.2000	68.8500	70.9600	+2.425%	5	25	-69.039%
2025-09-23	68.5200	69.5300	68.5200	69.2800	+1.972%	9	25	-68.288%
2025-09-22	69.0000	69.0000	67.9400	67.9400	-1.948%	6	25	-67.663%
2025-09-18	69.2400	69.2900	69.2400	69.2900	-2.229%	7	24	-68.293%
2025-09-16	71.0300	71.0300	70.8700	70.8700	-0.183%	3	19	-69.000%
2025-09-15	70.3700	71.0000	70.3700	71.0000	-1.389%	3	17	-69.056%
2025-09-12	71.7400	72.0000	71.7400	72.0000	-10.670%	13	14	-69.486%
2025-09-05	80.6000	80.6000	80.6000	80.6000	-19.011%	1	1	-72.742%
2025-07-17	99.0900	99.5200	99.0900	99.5200	-22.649%	2	0	-77.924%
2024-11-14	128.6600	128.6600	128.6600	128.6600	0.000%	1	0	-82.924%

.dark-mode .c24M4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c24M4q{ 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