Dark

SPY20261218P735
SPY Dec 18 2026 735.00 Put (SPY261218P00735000)
option OPRA

EOD

Jul 27, 2026

25.14-2.972%(-0.77)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.9900	26.5000	22.9900	25.1400	-2.972%	70	9,373	0.000%
2026-07-24	25.9600	26.4800	23.9200	25.9100	-0.346%	183	9,342	-2.972%
2026-07-23	25.3500	28.0100	25.3500	26.0000	+15.761%	193	9,305	-3.308%
2026-07-22	22.6500	22.8500	22.1500	22.4600	+0.492%	25	9,229	+11.932%
2026-07-21	22.5300	22.6100	22.2000	22.3500	-10.493%	94	9,215	+12.483%
2026-07-20	22.8300	24.9900	22.8300	24.9700	-0.834%	36	9,225	+0.681%
2026-07-17	26.1200	26.1200	23.8200	25.1800	+11.072%	31	9,199	-0.159%
2026-07-16	21.4100	22.7200	21.4100	22.6700	+7.441%	51	9,192	+10.895%
2026-07-15	21.2400	22.5300	20.9800	21.1000	-3.565%	67	9,162	+19.147%
2026-07-14	22.0400	22.5700	21.7600	21.8800	-4.870%	82	9,115	+14.899%
2026-07-13	21.7800	23.4500	21.7800	23.0000	+9.160%	87	9,044	+9.304%
2026-07-10	21.7900	22.4300	21.0700	21.0700	-5.937%	107	8,970	+19.317%
2026-07-09	23.5200	23.5200	22.3100	22.4000	-8.683%	87	8,882	+12.232%
2026-07-08	25.3000	26.7900	24.2800	24.5300	+2.507%	128	8,805	+2.487%
2026-07-07	23.1800	24.3100	22.8000	23.9300	+7.744%	142	8,712	+5.056%
2026-07-06	23.6000	23.6000	22.2100	22.2100	-14.839%	89	8,618	+13.192%
2026-07-02	23.1300	26.6800	23.1300	26.0800	+4.278%	153	8,525	-3.604%
2026-07-01	24.0200	25.0100	23.5100	25.0100	+1.791%	135	8,525	+0.520%
2026-06-30	25.5900	25.6200	24.1500	24.5700	-8.321%	170	8,411	+2.320%
2026-06-29	27.7500	30.3000	26.7300	26.8000	-12.275%	91	8,270	-6.194%
2026-06-26	32.7000	32.7000	29.5200	30.5500	-0.586%	179	8,203	-17.709%
2026-06-25	29.8900	31.8200	28.7200	30.7300	-1.915%	170	8,057	-18.191%
2026-06-24	30.0200	31.8500	28.1000	31.3300	+3.161%	206	7,930	-19.757%
2026-06-23	32.0000	32.0000	29.3700	30.3700	+11.942%	66	7,767	-17.221%
2026-06-22	24.7500	27.1300	24.7500	27.1300	+5.318%	51	7,716	-7.335%
2026-06-18	25.8200	27.1800	25.7600	25.7600	-12.648%	7	7,526	-2.407%
2026-06-17	25.6900	29.6600	25.3600	29.4900	+17.631%	369	7,526	-14.751%
2026-06-16	24.5800	25.3800	24.5800	25.0700	+1.089%	23	7,526	+0.279%
2026-06-15	25.2600	25.6200	24.6000	24.8000	-17.333%	108	7,445	+1.371%
2026-06-12	32.2500	32.2500	29.7300	30.0000	-6.425%	3	7,445	-16.200%
2026-06-11	36.8000	37.1000	31.9600	32.0600	-12.904%	44	7,445	-21.585%
2026-06-10	34.8400	37.1500	32.8200	36.8100	+12.776%	94	7,426	-31.703%
2026-06-09	28.9400	39.2000	28.7800	32.6400	+8.223%	126	7,470	-22.978%
2026-06-08	29.7600	30.5400	29.0500	30.1600	-9.619%	115	7,460	-16.645%
2026-06-05	27.9200	33.3700	27.9200	33.3700	+29.693%	19	7,450	-24.663%
2026-06-04	26.5700	26.5700	25.7300	25.7300	-2.906%	12	7,449	-2.293%
2026-06-03	25.8900	26.7900	25.8900	26.5000	+3.962%	146	7,457	-5.132%
2026-06-02	25.8200	25.8200	25.4300	25.4900	-0.196%	28	7,410	-1.373%
2026-06-01	25.8500	26.0100	25.0400	25.5400	-0.893%	61	7,403	-1.566%
2026-05-29	25.7400	25.9100	25.4500	25.7700	-2.571%	92	7,414	-2.445%
2026-05-28	27.0100	27.2500	26.4500	26.4500	-5.670%	76	7,352	-4.953%
2026-05-27	28.2700	28.6700	28.0300	28.0400	-0.849%	35	7,340	-10.342%
2026-05-26	28.0900	28.5000	28.0900	28.2800	-4.136%	19	7,335	-11.103%
2026-05-22	29.4900	29.5000	29.3000	29.5000	-4.034%	5	7,321	-14.780%
2026-05-21	32.7000	32.7000	30.6700	30.7400	-4.859%	6	7,320	-18.217%
2026-05-20	33.8400	34.3000	32.0300	32.3100	-6.348%	759	7,320	-22.191%
2026-05-19	34.6300	35.2000	33.3800	34.5000	+5.279%	44	7,330	-27.130%
2026-05-18	33.5800	34.8900	32.6400	32.7700	-2.760%	101	7,330	-23.283%
2026-05-15	33.5000	34.0800	32.9900	33.7000	+9.487%	34	7,330	-25.401%
2026-05-14	32.1500	32.4900	30.7800	30.7800	-5.872%	47	7,314	-18.324%
2026-05-13	34.1800	34.9900	32.5800	32.7000	-3.880%	60	7,306	-23.119%
2026-05-12	34.7600	36.3500	33.9200	34.0200	-0.526%	93	7,306	-26.102%
2026-05-11	33.9100	34.2000	33.2500	34.2000	+0.677%	181	7,306	-26.491%
2026-05-08	34.4500	34.6500	33.9700	33.9700	-5.191%	177	7,131	-25.994%
2026-05-07	34.8000	36.3100	34.5500	35.8300	+2.430%	87	7,076	-29.835%
2026-05-06	35.5700	35.7500	34.9800	34.9800	-9.892%	37	7,049	-28.130%
2026-05-05	38.7900	38.8200	38.7900	38.8200	-0.077%	3	7,039	-35.240%
2026-05-04	39.7600	39.7600	38.8500	38.8500	-0.665%	22	7,040	-35.290%
2026-05-01	39.1100	39.1100	39.1100	39.1100	-3.121%	5	7,033	-35.720%
2026-04-30	40.3700	40.3700	40.3700	40.3700	-9.464%	1	7,033	-37.726%
2026-04-29	44.5100	44.5900	44.4100	44.5900	-0.246%	3	7,032	-43.620%
2026-04-28	44.7200	44.7200	44.7000	44.7000	-2.911%	10	7,032	-43.758%
2026-04-23	44.7600	46.7200	44.7600	46.0400	+2.608%	60	7,042	-45.395%
2026-04-22	45.0800	45.0800	44.6300	44.8700	-4.226%	19	7,014	-43.971%
2026-04-21	46.8500	46.8500	46.8500	46.8500	+2.293%	1	7,008	-46.339%
2026-04-20	45.3600	45.8000	45.3600	45.8000	+1.104%	19	7,008	-45.109%
2026-04-17	46.0000	46.0000	43.6300	45.3000	-7.871%	139	7,008	-44.503%
2026-04-16	49.1700	49.1700	49.1700	49.1700	-1.423%	1	6,906	-48.871%
2026-04-15	50.7500	50.7800	49.5400	49.8800	-18.960%	14	6,907	-49.599%
2026-04-09	61.5500	61.5500	61.5500	61.5500	-5.944%	1	6,902	-59.155%
2026-04-08	64.3500	66.6000	64.3500	65.4400	-35.962%	205	6,902	-61.583%
2026-03-30	102.1900	102.1900	102.1900	102.1900	+4.875%	1	6,700	-75.399%
2026-03-27	97.4200	97.6400	97.3800	97.4400	+34.270%	22	6,700	-74.200%
2026-03-13	72.5700	72.5700	72.5700	72.5700	-3.046%	1	6,678	-65.358%
2026-03-12	75.1000	75.1000	74.8500	74.8500	+9.079%	4	6,678	-66.413%
2026-03-11	68.6200	68.6200	68.6200	68.6200	-2.069%	1	6,679	-63.363%
2026-03-06	70.0800	70.2800	70.0000	70.0700	+2.667%	11	6,679	-64.122%
2026-03-03	68.1000	68.2500	68.0000	68.2500	+13.750%	25	6,673	-63.165%
2026-03-02	62.1800	63.0000	60.0000	60.0000	0.000%	75	6,698	-58.100%
2026-02-26	60.2500	60.2500	59.7500	60.0000	+5.448%	50	6,714	-58.100%
2026-02-25	57.7500	57.7500	56.9000	56.9000	-5.623%	15	6,680	-55.817%
2026-02-24	60.8500	60.8500	59.2500	60.2900	-3.920%	36	6,680	-58.302%
2026-02-23	64.0000	64.8000	62.7000	62.7500	+6.356%	115	6,701	-59.936%
2026-02-20	61.9300	61.9300	59.0000	59.0000	-4.823%	56	6,642	-57.390%
2026-02-18	59.6500	62.1000	58.8000	61.9900	-0.129%	90	6,679	-59.445%
2026-02-13	62.4900	62.8400	61.9500	62.0700	-0.369%	6	6,686	-59.497%
2026-02-12	61.6000	62.3000	61.5000	62.3000	+12.111%	80	6,686	-59.647%
2026-02-10	55.6600	55.6600	55.5700	55.5700	-8.602%	2	6,627	-54.760%
2026-02-06	60.8000	60.8000	60.8000	60.8000	-10.720%	1	6,627	-58.651%
2026-02-05	68.1000	68.1000	68.1000	68.1000	+25.299%	1	6,627	-63.084%
2026-02-02	54.1200	54.4000	54.1200	54.3500	-2.825%	6	6,627	-53.744%
2026-01-16	55.9300	55.9300	55.9300	55.9300	+1.176%	1	6,626	-55.051%
2026-01-15	55.2800	55.2800	55.2800	55.2800	-5.115%	1	6,626	-54.522%
2026-01-14	58.2600	58.2600	58.2600	58.2600	+6.043%	1	6,626	-56.849%
2026-01-09	54.9400	54.9400	54.9400	54.9400	-5.455%	1	6,627	-54.241%
2025-12-29	58.1100	58.1100	58.1100	58.1100	+2.505%	1	6,626	-56.737%
2025-12-26	56.6900	56.6900	56.6900	56.6900	-6.575%	1	6,626	-55.654%
2025-12-22	60.6100	60.7000	60.5800	60.6800	-5.024%	8	6,622	-58.570%
2025-12-19	63.9700	63.9700	63.8900	63.8900	-4.798%	2	6,622	-60.651%
2025-12-18	67.0400	67.1100	67.0400	67.1100	-3.230%	2	6,622	-62.539%
2025-12-17	69.3900	69.3900	69.3500	69.3500	+3.662%	2	6,622	-63.749%
2025-12-16	65.5000	68.2500	65.5000	66.9000	+3.161%	14	6,621	-62.422%
2025-12-15	64.4200	64.9500	64.3300	64.8500	+0.746%	7	6,615	-61.234%
2025-12-12	60.7800	65.1400	60.6700	64.3700	+5.594%	1,074	6,612	-60.945%
2025-12-11	63.3400	65.0200	60.9600	60.9600	-0.441%	687	6,081	-58.760%
2025-12-10	65.1800	65.6500	61.1600	61.2300	-3.878%	2,937	5,736	-58.942%
2025-12-09	64.3500	64.3600	63.7000	63.7000	-1.788%	3	4,282	-60.534%
2025-12-08	62.6500	64.8600	62.6000	64.8600	+2.481%	10	4,281	-61.240%
2025-12-05	62.9300	63.3000	62.7300	63.2900	-1.341%	2,832	4,278	-60.278%
2025-12-04	65.3800	65.4200	64.1500	64.1500	-3.316%	462	2,863	-60.811%
2025-12-03	66.2200	66.3500	66.2200	66.3500	+1.097%	2	2,633	-62.110%
2025-12-02	65.6300	65.6300	65.6300	65.6300	-0.936%	1	2,632	-61.694%
2025-12-01	66.2300	66.2500	66.2300	66.2500	-10.279%	2	2,632	-62.053%
2025-11-25	73.8400	73.8400	73.8400	73.8400	-8.603%	1	2,631	-65.953%
2025-11-18	80.0000	82.9100	80.0000	80.7900	+10.068%	4	2,630	-68.882%
2025-11-14	73.4000	73.4000	73.4000	73.4000	+5.657%	1	2,629	-65.749%
2025-11-13	69.5500	69.5500	69.4700	69.4700	+3.687%	2	2,629	-63.812%
2025-11-10	68.0000	68.0000	67.0000	67.0000	-12.760%	2	2,629	-62.478%
2025-11-07	79.6200	79.6200	76.8000	76.8000	+5.437%	2	2,628	-67.266%
2025-11-06	73.5600	73.5600	72.8400	72.8400	+10.615%	3	2,626	-65.486%
2025-11-03	65.8400	65.8500	65.8400	65.8500	-1.658%	2	2,624	-61.822%
2025-10-31	65.1700	66.9600	65.0900	66.9600	+4.576%	3	2,624	-62.455%
2025-10-30	64.4200	64.4200	64.0300	64.0300	+1.667%	2	2,623	-60.737%
2025-10-29	62.3400	62.9800	62.2100	62.9800	-0.127%	478	2,623	-60.083%
2025-10-28	62.8900	63.3200	62.2500	63.0600	-1.036%	1,442	2,384	-60.133%
2025-10-27	63.7300	63.7300	63.7200	63.7200	-5.502%	2	1,666	-60.546%
2025-10-24	66.8000	67.5100	66.6900	67.4300	-4.854%	9	1,666	-62.717%
2025-10-21	70.7000	70.8700	70.7000	70.8700	-12.689%	5	1,665	-64.527%
2025-10-10	79.7300	81.1700	79.7300	81.1700	+15.086%	8	1,663	-69.028%
2025-10-08	70.9600	71.0500	70.5300	70.5300	-0.226%	4	1,660	-64.356%
2025-10-07	70.6900	70.6900	70.6900	70.6900	-0.730%	1	1,658	-64.436%
2025-10-06	71.2100	71.2100	71.2100	71.2100	+0.650%	1	1,658	-64.696%
2025-10-03	70.2700	70.7500	70.2700	70.7500	-1.531%	7	1,658	-64.466%
2025-10-02	72.7000	72.7000	71.8500	71.8500	-1.817%	3	1,654	-65.010%
2025-10-01	73.1700	73.1800	73.1700	73.1800	-3.888%	2	1,654	-65.646%
2025-09-26	77.3200	77.5900	76.1300	76.1400	+1.062%	3,276	1,653	-66.982%
2025-09-24	75.3400	75.3400	75.3400	75.3400	+2.825%	2	19	-66.631%
2025-09-22	74.0400	74.0400	73.2700	73.2700	-17.087%	18	17	-65.689%
2025-08-27	88.3700	88.3700	88.3700	88.3700	-6.595%	1	1	-71.551%
2025-08-12	93.6500	94.6100	93.6500	94.6100	-29.067%	10	0	-73.428%
2025-06-12	132.3100	133.3800	132.3100	133.3800	0.000%	6	0	-81.152%

.dark-mode .FGLPBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGLPBF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P735SPY Dec 18 2026 735.00 Put (SPY261218P00735000)option OPRA

SPY20261218P735
SPY Dec 18 2026 735.00 Put (SPY261218P00735000)
option OPRA