Dark

SPY20261218P730
SPY Dec 18 2026 730.00 Put (SPY261218P00730000)
option OPRA

EOD

Sep 10, 2026

13.90+13.008%(+1.60)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.7500	14.3000	13.3500	13.9000	+13.008%	431	16,037	0.000%
2026-09-09	11.9400	12.7000	11.8500	12.3000	+8.466%	703	16,311	+13.008%
2026-09-08	10.5600	11.4500	10.5600	11.3400	+7.183%	461	16,470	+22.575%
2026-09-04	9.9000	10.5800	9.8600	10.5800	+6.869%	547	16,228	+31.380%
2026-09-03	10.9000	11.0000	9.8800	9.9000	-15.312%	217	16,228	+40.404%
2026-09-02	12.5100	12.5100	11.4000	11.6900	-10.077%	554	16,181	+18.905%
2026-09-01	12.6900	13.3800	11.8500	13.0000	+15.865%	232	15,947	+6.923%
2026-08-31	11.8500	12.1100	11.2100	11.2200	-0.708%	2,248	15,935	+23.886%
2026-08-28	11.1500	11.6600	10.4300	11.3000	+1.254%	239	15,928	+23.009%
2026-08-27	11.8400	12.0300	11.1100	11.1600	-9.489%	444	15,787	+24.552%
2026-08-26	12.9500	12.9500	12.3300	12.3300	-5.662%	300	15,496	+12.733%
2026-08-25	13.2500	13.3100	12.8900	13.0700	-3.328%	287	15,244	+6.350%
2026-08-24	13.5600	13.9200	13.2300	13.5200	+1.578%	37	15,087	+2.811%
2026-08-21	13.5500	13.6000	13.1000	13.3100	-6.662%	144	15,097	+4.433%
2026-08-20	13.6900	14.3600	13.4100	14.2600	+10.714%	104	15,038	-2.525%
2026-08-19	13.1700	13.4200	12.6900	12.8800	-7.802%	1,792	15,000	+7.919%
2026-08-18	13.8000	14.1000	13.8000	13.9700	+6.641%	90	14,645	-0.501%
2026-08-17	12.2800	13.1000	12.2800	13.1000	+6.245%	49	14,645	+6.107%
2026-08-14	12.1700	12.5300	12.1500	12.3300	+0.244%	99	14,612	+12.733%
2026-08-13	12.6600	12.6600	12.1700	12.3000	-5.675%	75	14,643	+13.008%
2026-08-12	13.0700	13.4300	12.9600	13.0400	-6.791%	617	14,638	+6.595%
2026-08-11	13.4400	13.9900	13.3700	13.9900	+2.416%	2,648	14,173	-0.643%
2026-08-10	13.6500	13.6700	13.1600	13.6600	-0.510%	596	12,536	+1.757%
2026-08-07	14.1200	14.1700	13.5600	13.7300	-5.048%	900	12,459	+1.238%
2026-08-06	14.5600	14.6200	13.9800	14.4600	+2.991%	175	12,217	-3.873%
2026-08-05	14.0100	14.3700	13.9300	14.0400	-2.500%	1,318	12,179	-0.997%
2026-08-04	15.8300	15.8900	14.1300	14.4000	-14.081%	882	11,222	-3.472%
2026-08-03	18.7500	18.7500	16.7000	16.7600	-15.053%	324	10,949	-17.064%
2026-07-31	20.4500	23.7500	19.3400	19.7300	-9.744%	99	10,777	-29.549%
2026-07-30	24.5100	24.8300	21.8600	21.8600	-22.537%	89	10,745	-36.414%
2026-07-29	23.3200	28.3800	21.7700	28.2200	+24.317%	254	10,747	-50.744%
2026-07-28	24.0400	24.0400	21.9700	22.7000	-2.742%	364	10,754	-38.767%
2026-07-27	21.6300	24.8500	21.6300	23.3400	-5.429%	187	10,773	-40.446%
2026-07-24	24.5400	24.7400	22.4700	24.6800	+0.611%	694	10,807	-43.679%
2026-07-23	23.8600	26.2500	23.7800	24.5300	+16.532%	117	10,430	-43.335%
2026-07-22	21.4800	21.4800	20.6300	21.0500	+0.670%	62	10,367	-33.967%
2026-07-21	21.9800	21.9800	20.8800	20.9100	-10.142%	120	10,350	-33.525%
2026-07-20	21.6400	23.5100	21.5900	23.2700	-2.758%	143	10,357	-40.266%
2026-07-17	24.2400	24.7800	22.6000	23.9300	+14.498%	263	10,307	-41.914%
2026-07-16	20.6500	21.3500	19.6900	20.9000	+7.179%	34	10,301	-33.493%
2026-07-15	19.7600	21.1400	19.5000	19.5000	-5.063%	43	10,288	-28.718%
2026-07-14	21.0200	21.2400	20.4500	20.5400	-5.302%	78	10,294	-32.327%
2026-07-13	21.0000	22.1300	20.8600	21.6900	+9.545%	69	10,234	-35.915%
2026-07-10	20.7000	20.7000	19.8000	19.8000	-5.804%	51	10,217	-29.798%
2026-07-09	22.3300	22.3300	21.0200	21.0200	-8.886%	30	10,215	-33.873%
2026-07-08	23.7300	25.1100	22.8300	23.0700	+4.436%	116	10,201	-39.749%
2026-07-07	21.5500	22.9100	21.4800	22.0900	+5.241%	159	10,143	-37.076%
2026-07-06	21.9200	22.0300	20.9900	20.9900	-11.022%	60	10,072	-33.778%
2026-07-02	22.0500	25.0300	21.7100	23.5900	+1.901%	160	9,997	-41.077%
2026-07-01	24.1500	24.1500	22.0600	23.1500	+2.027%	149	9,997	-39.957%
2026-06-30	25.0100	25.1500	22.6900	22.6900	-10.139%	255	9,916	-38.740%
2026-06-29	26.8200	28.5900	25.0500	25.2500	-11.898%	142	9,790	-44.950%
2026-06-26	31.0500	31.4800	27.5200	28.6600	+1.993%	269	9,787	-51.500%
2026-06-25	26.3000	30.0500	26.3000	28.1000	+2.293%	520	9,650	-50.534%
2026-06-24	26.8500	30.0300	26.7000	27.4700	-4.219%	124	9,520	-49.399%
2026-06-23	30.0500	30.0500	27.8100	28.6800	+14.491%	117	9,511	-51.534%
2026-06-22	23.4200	25.6500	23.4200	25.0500	+1.705%	240	9,504	-44.511%
2026-06-18	24.7200	25.6000	24.6200	24.6300	-10.664%	165	9,342	-43.565%
2026-06-17	24.4700	27.5700	24.2900	27.5700	+13.457%	23	9,342	-49.583%
2026-06-16	23.3000	24.3000	23.1300	24.3000	+4.516%	101	9,342	-42.798%
2026-06-15	24.3600	24.3600	23.2500	23.2500	-17.230%	434	9,073	-40.215%
2026-06-12	29.9400	31.2700	28.0900	28.0900	-5.738%	44	9,073	-50.516%
2026-06-11	34.8500	35.7200	29.6100	29.8000	-16.667%	100	9,073	-53.356%
2026-06-10	31.3900	35.7600	30.8300	35.7600	+10.644%	1,582	9,058	-61.130%
2026-06-09	27.0800	37.0700	27.0800	32.3200	+9.337%	332	9,061	-56.993%
2026-06-08	28.1500	30.0000	28.1500	29.5600	-8.142%	3,026	8,986	-52.977%
2026-06-05	25.5700	32.1800	25.5700	32.1800	+33.805%	253	10,928	-56.805%
2026-06-04	25.9300	25.9300	24.0000	24.0500	-5.091%	101	11,008	-42.204%
2026-06-03	24.8400	25.5400	24.8400	25.3400	+4.971%	9	10,957	-45.146%
2026-06-02	24.3500	24.4200	24.0000	24.1400	-0.124%	32	10,952	-42.419%
2026-06-01	24.7900	24.7900	23.8000	24.1700	-1.708%	135	10,950	-42.491%
2026-05-29	24.4500	25.0200	24.4500	24.5900	-1.836%	77	10,838	-43.473%
2026-05-28	26.5200	26.5200	25.0500	25.0500	-6.180%	558	10,844	-44.511%
2026-05-27	26.8900	27.3300	26.5600	26.7000	-0.373%	52	10,374	-47.940%
2026-05-26	27.0000	27.3700	26.5200	26.8000	-4.965%	199	10,352	-48.134%
2026-05-22	28.0200	28.8900	27.8200	28.2000	-2.759%	261	10,316	-50.709%
2026-05-21	31.1500	31.1500	29.0000	29.0000	-4.132%	633	10,270	-52.069%
2026-05-20	31.3300	31.3300	30.2000	30.2500	-7.690%	24	10,270	-54.050%
2026-05-19	32.5500	33.5100	32.2200	32.7700	+1.361%	37	10,116	-57.583%
2026-05-18	30.8400	33.0500	30.8400	32.3300	+1.126%	82	10,116	-57.006%
2026-05-15	31.6800	32.4100	31.4100	31.9700	+9.299%	46	10,116	-56.522%
2026-05-14	30.8300	30.9100	29.2500	29.2500	-6.639%	119	10,030	-52.479%
2026-05-13	32.4800	32.6300	30.8900	31.3300	-2.611%	35	10,000	-55.634%
2026-05-12	33.2000	34.4300	32.1700	32.1700	-1.046%	149	10,000	-56.792%
2026-05-11	32.4500	32.5100	31.6600	32.5100	+0.963%	162	10,000	-57.244%
2026-05-08	33.1000	33.1000	32.2000	32.2000	-5.294%	154	9,975	-56.832%
2026-05-07	33.1300	34.7500	32.9500	34.0000	+1.432%	153	9,919	-59.118%
2026-05-06	35.2400	35.2400	33.4500	33.5200	-9.528%	135	9,839	-58.532%
2026-05-05	37.2100	37.2100	36.4500	37.0500	-5.725%	801	9,800	-62.483%
2026-05-04	37.6800	39.5900	37.1500	39.3000	+3.258%	242	9,267	-64.631%
2026-05-01	36.9100	38.0600	35.9600	38.0600	-0.834%	114	9,206	-63.479%
2026-04-30	39.9600	39.9600	38.1400	38.3800	-10.138%	115	9,206	-63.783%
2026-04-29	42.3600	42.9200	42.3600	42.7100	+0.470%	16	9,142	-67.455%
2026-04-28	42.7700	42.7700	42.5100	42.5100	+4.396%	31	9,131	-67.302%
2026-04-27	42.0100	42.0100	40.7200	40.7200	-1.165%	59	9,132	-65.864%
2026-04-24	41.6200	41.7300	41.1300	41.2000	-5.829%	52	9,106	-66.262%
2026-04-23	42.9500	46.8300	42.9500	43.7500	+3.477%	28	9,086	-68.229%
2026-04-22	42.8500	42.8500	42.2800	42.2800	-9.173%	4	9,074	-67.124%
2026-04-21	45.0000	46.5500	45.0000	46.5500	+7.258%	9	9,065	-70.140%
2026-04-20	43.6600	43.6600	43.4000	43.4000	+4.177%	2	9,065	-67.972%
2026-04-17	42.1700	42.1900	41.6600	41.6600	-10.754%	35	9,064	-66.635%
2026-04-16	46.6800	46.6800	46.6800	46.6800	-1.081%	1	9,062	-70.223%
2026-04-15	48.6600	48.6600	47.1900	47.1900	-4.705%	16	9,062	-70.545%
2026-04-14	50.2500	50.2500	49.5200	49.5200	-9.882%	3	9,062	-71.931%
2026-04-13	56.8100	56.8100	54.9500	54.9500	-7.101%	4	9,062	-74.704%
2026-04-10	59.1500	59.1500	59.1500	59.1500	+0.801%	1	9,063	-76.500%
2026-04-09	64.4700	64.4700	58.6800	58.6800	-6.486%	11	9,063	-76.312%
2026-04-08	61.0800	62.7500	61.0600	62.7500	-37.250%	122	9,066	-77.849%
2026-03-30	92.3000	100.0000	92.3000	100.0000	+29.433%	8	9,126	-86.100%
2026-03-25	77.2600	77.2600	77.2600	77.2600	-3.159%	1	9,125	-82.009%
2026-03-24	79.7800	79.7800	79.7800	79.7800	+0.529%	2,000	9,126	-82.577%
2026-03-23	79.3600	79.3600	79.3600	79.3600	-0.961%	4	7,126	-82.485%
2026-03-19	80.1300	80.1300	80.1300	80.1300	+11.245%	1	7,126	-82.653%
2026-03-18	72.0300	72.0300	72.0300	72.0300	+0.925%	1	7,126	-80.702%
2026-03-13	70.5400	71.3700	69.6800	71.3700	+0.578%	6	7,126	-80.524%
2026-03-12	71.5000	71.5000	70.9600	70.9600	+10.667%	4	7,126	-80.411%
2026-03-10	64.9200	64.9200	64.0800	64.1200	-10.183%	3	7,123	-78.322%
2026-03-09	72.2000	72.2000	71.3900	71.3900	+5.357%	2	7,123	-80.529%
2026-03-06	67.2200	67.7600	67.2200	67.7600	+13.292%	2	7,125	-79.486%
2026-02-20	59.8400	59.8400	59.8100	59.8100	-1.206%	2	7,124	-76.760%
2026-02-17	61.3600	61.3600	60.5400	60.5400	+2.281%	5	7,126	-77.040%
2026-02-13	59.2100	59.2100	59.0900	59.1900	+9.916%	17	7,132	-76.516%
2026-02-12	54.2500	54.2500	53.8500	53.8500	-0.093%	8	7,132	-74.188%
2026-02-11	53.1800	54.9500	53.1800	53.9000	+0.372%	30	7,136	-74.212%
2026-02-10	53.7000	53.7000	53.7000	53.7000	+0.336%	2	7,136	-74.115%
2026-02-09	54.7400	54.7400	53.5200	53.5200	-7.804%	4	7,136	-74.028%
2026-02-06	58.0500	58.0500	58.0500	58.0500	-4.961%	1	7,137	-76.055%
2026-02-05	61.0200	61.1000	61.0100	61.0800	+17.779%	4	7,137	-77.243%
2026-02-02	51.8000	51.9000	51.8000	51.8600	-1.817%	4	7,133	-73.197%
2026-01-26	53.5000	53.5000	52.8200	52.8200	+0.019%	2	7,131	-73.684%
2026-01-15	52.6900	52.8100	52.6900	52.8100	-4.434%	2	7,133	-73.679%
2026-01-14	55.2600	55.2600	55.2600	55.2600	+3.872%	1	7,131	-74.846%
2026-01-13	52.9700	53.2000	52.9700	53.2000	+0.987%	7	7,132	-73.872%
2026-01-12	52.6800	52.6800	52.6800	52.6800	+0.477%	500	7,128	-73.614%
2026-01-09	52.8800	52.8800	52.4300	52.4300	-3.390%	2	7,378	-73.488%
2026-01-07	54.2700	54.2700	54.2700	54.2700	-2.951%	1	7,378	-74.387%
2026-01-05	56.6900	56.6900	55.6500	55.9200	-4.882%	7,505	9,909	-75.143%
2026-01-02	58.7900	58.7900	58.7900	58.7900	+0.427%	3	9,909	-76.357%
2025-12-31	58.7800	58.7800	58.5400	58.5400	+7.098%	8,001	1,909	-76.256%
2025-12-26	54.5700	55.0700	54.5700	54.6600	-4.156%	1,879	1,909	-74.570%
2025-12-22	57.7300	57.7700	57.0300	57.0300	-11.279%	36	115	-75.627%
2025-12-18	64.2800	64.2800	64.2800	64.2800	-3.628%	30	119	-78.376%
2025-12-17	66.7900	67.1100	66.7000	66.7000	+4.726%	4	119	-79.160%
2025-12-16	63.8200	63.8200	63.6900	63.6900	+4.137%	2	118	-78.176%
2025-12-15	61.3100	61.3100	61.1600	61.1600	-0.504%	2	117	-77.273%
2025-12-12	58.0300	61.4900	57.9900	61.4700	+5.437%	37	117	-77.387%
2025-12-11	59.8400	59.8400	58.3000	58.3000	-5.602%	4	81	-76.158%
2025-12-10	62.0400	62.0400	61.7600	61.7600	+3.019%	4	78	-77.494%
2025-12-08	59.9700	59.9700	59.9500	59.9500	-0.432%	2	76	-76.814%
2025-12-05	59.9400	60.2200	59.9400	60.2100	-2.699%	3	75	-76.914%
2025-12-04	61.4600	62.3400	61.4600	61.8800	-0.354%	6	75	-77.537%
2025-12-02	62.1000	62.1000	62.1000	62.1000	-3.391%	2	74	-77.617%
2025-12-01	64.4300	64.4300	64.2800	64.2800	-9.158%	8	72	-78.376%
2025-11-25	70.7600	70.7600	70.7600	70.7600	-4.378%	1	72	-80.356%
2025-11-19	74.0100	74.0100	74.0000	74.0000	-4.058%	2	72	-81.216%
2025-11-18	79.8000	79.8000	77.1300	77.1300	+6.947%	6	72	-81.978%
2025-11-17	72.1200	72.1200	72.1200	72.1200	+3.740%	1	72	-80.727%
2025-11-13	66.0200	69.6800	65.3600	69.5200	+10.297%	6	71	-80.006%
2025-11-12	63.0300	63.0300	63.0000	63.0300	-5.700%	5	71	-77.947%
2025-11-10	66.8400	66.8400	66.8400	66.8400	-10.028%	1	66	-79.204%
2025-11-07	73.7500	74.8600	73.7500	74.2900	+7.278%	13	66	-81.290%
2025-11-06	66.9400	69.2500	66.9400	69.2500	+7.950%	3	64	-79.928%
2025-11-05	65.7600	65.7600	64.0800	64.1500	-5.676%	5	64	-78.332%
2025-11-04	68.4000	68.4000	66.3000	68.0100	+7.441%	11	62	-79.562%
2025-11-03	64.7300	65.2100	62.7800	63.3000	+0.476%	12	60	-78.041%
2025-10-31	64.4600	65.4100	63.0000	63.0000	-1.930%	15	60	-77.937%
2025-10-30	63.3900	64.2400	62.4800	64.2400	+7.013%	3	58	-78.362%
2025-10-29	60.0500	60.0500	60.0300	60.0300	+0.334%	2	57	-76.845%
2025-10-28	60.1200	60.4700	59.6600	59.8300	-1.107%	14	56	-76.768%
2025-10-27	60.9600	60.9600	60.5000	60.5000	-5.321%	11	40	-77.025%
2025-10-24	64.2000	64.2000	63.6300	63.9000	-10.617%	6	40	-78.247%
2025-10-22	71.4900	71.4900	71.4900	71.4900	+6.147%	2	41	-80.557%
2025-10-21	67.3900	67.3900	67.3500	67.3500	-1.879%	2	41	-79.362%
2025-10-20	68.6700	68.6700	68.6400	68.6400	-6.612%	4	40	-79.749%
2025-10-17	77.5800	77.5800	73.2900	73.5000	-3.859%	11	40	-81.088%
2025-10-16	76.8000	76.8000	76.4500	76.4500	+3.901%	4	33	-81.818%
2025-10-15	70.0000	76.8300	70.0000	73.5800	-3.615%	7	31	-81.109%
2025-10-10	67.6900	76.3400	67.5200	76.3400	+14.094%	8	33	-81.792%
2025-10-09	66.9100	66.9100	66.9100	66.9100	-4.373%	2	33	-79.226%
2025-10-07	69.9700	69.9700	69.9700	69.9700	+3.246%	2	31	-80.134%
2025-10-06	67.8100	67.8100	67.7700	67.7700	-0.863%	5	31	-79.489%
2025-10-03	67.1900	68.3600	67.1900	68.3600	-0.480%	3	26	-79.666%
2025-10-02	69.4900	69.4900	68.6900	68.6900	+0.058%	3	27	-79.764%
2025-10-01	69.9900	69.9900	68.6500	68.6500	-5.545%	10	27	-79.752%
2025-09-26	73.6700	73.6700	72.6800	72.6800	+0.152%	3	17	-80.875%
2025-09-23	72.5700	72.5700	72.5700	72.5700	+2.747%	6	17	-80.846%
2025-09-22	72.3000	72.3000	70.6300	70.6300	-4.269%	8	17	-80.320%
2025-09-15	73.8900	73.8900	73.7800	73.7800	-2.511%	4	12	-81.160%
2025-09-11	76.7000	76.7000	75.6600	75.6800	-6.924%	14	12	-81.633%
2025-09-05	81.3100	81.3100	81.3100	81.3100	-6.733%	2	12	-82.905%
2025-08-29	86.9300	87.2300	86.8700	87.1800	+0.670%	5	5	-84.056%
2025-08-13	86.3800	86.6000	86.3800	86.6000	-6.681%	5	5	-83.949%
2025-07-31	92.9700	92.9700	92.8000	92.8000	0.000%	3	0	-85.022%

.dark-mode .y4ML3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4ML3p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P730SPY Dec 18 2026 730.00 Put (SPY261218P00730000)option OPRA

SPY20261218P730
SPY Dec 18 2026 730.00 Put (SPY261218P00730000)
option OPRA