Dark

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

EOD

Sep 10, 2026

14.99+12.538%(+1.67)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.9200	15.4500	14.4000	14.9900	+12.538%	287	33,479	0.000%
2026-09-09	12.9400	13.6700	12.7900	13.3200	+8.029%	8,553	33,466	+12.538%
2026-09-08	11.5000	12.3300	11.5000	12.3300	+8.922%	48	31,082	+21.573%
2026-09-04	10.6700	11.3200	10.6700	11.3200	+5.597%	3,258	28,293	+32.420%
2026-09-03	11.6000	11.8500	10.6700	10.7200	-14.103%	647	28,293	+39.832%
2026-09-02	12.6300	12.8600	12.4300	12.4800	-11.552%	137	27,667	+20.112%
2026-09-01	13.7700	14.4500	12.9600	14.1100	+14.809%	499	27,665	+6.237%
2026-08-31	12.7700	12.9500	12.2900	12.2900	+1.152%	343	27,376	+21.969%
2026-08-28	11.7800	12.4800	11.2800	12.1500	+0.165%	447	27,521	+23.374%
2026-08-27	12.9600	12.9600	11.9500	12.1300	-8.728%	138	27,165	+23.578%
2026-08-26	13.5900	14.1100	13.2900	13.2900	-4.251%	23	27,167	+12.792%
2026-08-25	13.9700	14.3900	13.8700	13.8800	-4.342%	115	27,161	+7.997%
2026-08-24	14.4900	14.8700	14.2400	14.5100	+2.111%	228	27,123	+3.308%
2026-08-21	14.6200	14.6200	14.0200	14.2100	-7.667%	116	27,289	+5.489%
2026-08-20	14.4000	15.3900	14.4000	15.3900	+11.039%	51	27,188	-2.599%
2026-08-19	14.0800	14.2200	13.6400	13.8600	-6.855%	26	27,190	+8.153%
2026-08-18	14.9500	14.9900	14.6900	14.8800	+6.973%	730	27,175	+0.739%
2026-08-17	13.1700	13.9100	13.0800	13.9100	+5.379%	28	27,393	+7.764%
2026-08-14	13.0100	13.5400	13.0100	13.2000	0.000%	96	27,378	+13.561%
2026-08-13	13.0100	13.5200	12.9900	13.2000	-6.383%	963	27,357	+13.561%
2026-08-12	13.9900	14.3100	13.8800	14.1000	-4.922%	222	26,520	+6.312%
2026-08-11	14.5500	14.9200	14.2800	14.8300	+1.436%	319	27,370	+1.079%
2026-08-10	14.0200	14.6500	14.0200	14.6200	-0.068%	18,106	27,411	+2.531%
2026-08-07	15.1100	15.1100	14.4400	14.6300	-5.246%	212	9,460	+2.461%
2026-08-06	15.4600	15.6000	15.1700	15.4400	-0.387%	149	9,322	-2.915%
2026-08-05	15.0400	15.5000	14.9800	15.5000	+2.175%	127	9,322	-3.290%
2026-08-04	16.9200	17.0500	15.0800	15.1700	-15.346%	285	9,419	-1.187%
2026-08-03	20.0800	20.0800	17.8800	17.9200	-13.639%	187	9,568	-16.350%
2026-07-31	23.0800	25.2900	20.7000	20.7500	-8.951%	251	9,518	-27.759%
2026-07-30	26.0400	26.5500	22.7900	22.7900	-20.343%	156	9,379	-34.226%
2026-07-29	24.6200	28.6100	23.4300	28.6100	+19.358%	121	9,355	-47.606%
2026-07-28	25.9000	25.9900	23.3800	23.9700	-4.654%	102	9,375	-37.463%
2026-07-27	22.9900	26.5000	22.9900	25.1400	-2.972%	70	9,373	-40.374%
2026-07-24	25.9600	26.4800	23.9200	25.9100	-0.346%	183	9,342	-42.146%
2026-07-23	25.3500	28.0100	25.3500	26.0000	+15.761%	193	9,305	-42.346%
2026-07-22	22.6500	22.8500	22.1500	22.4600	+0.492%	25	9,229	-33.259%
2026-07-21	22.5300	22.6100	22.2000	22.3500	-10.493%	94	9,215	-32.931%
2026-07-20	22.8300	24.9900	22.8300	24.9700	-0.834%	36	9,225	-39.968%
2026-07-17	26.1200	26.1200	23.8200	25.1800	+11.072%	31	9,199	-40.469%
2026-07-16	21.4100	22.7200	21.4100	22.6700	+7.441%	51	9,192	-33.877%
2026-07-15	21.2400	22.5300	20.9800	21.1000	-3.565%	67	9,162	-28.957%
2026-07-14	22.0400	22.5700	21.7600	21.8800	-4.870%	82	9,115	-31.490%
2026-07-13	21.7800	23.4500	21.7800	23.0000	+9.160%	87	9,044	-34.826%
2026-07-10	21.7900	22.4300	21.0700	21.0700	-5.937%	107	8,970	-28.856%
2026-07-09	23.5200	23.5200	22.3100	22.4000	-8.683%	87	8,882	-33.080%
2026-07-08	25.3000	26.7900	24.2800	24.5300	+2.507%	128	8,805	-38.891%
2026-07-07	23.1800	24.3100	22.8000	23.9300	+7.744%	142	8,712	-37.359%
2026-07-06	23.6000	23.6000	22.2100	22.2100	-14.839%	89	8,618	-32.508%
2026-07-02	23.1300	26.6800	23.1300	26.0800	+4.278%	153	8,525	-42.523%
2026-07-01	24.0200	25.0100	23.5100	25.0100	+1.791%	135	8,525	-40.064%
2026-06-30	25.5900	25.6200	24.1500	24.5700	-8.321%	170	8,411	-38.991%
2026-06-29	27.7500	30.3000	26.7300	26.8000	-12.275%	91	8,270	-44.067%
2026-06-26	32.7000	32.7000	29.5200	30.5500	-0.586%	179	8,203	-50.933%
2026-06-25	29.8900	31.8200	28.7200	30.7300	-1.915%	170	8,057	-51.220%
2026-06-24	30.0200	31.8500	28.1000	31.3300	+3.161%	206	7,930	-52.154%
2026-06-23	32.0000	32.0000	29.3700	30.3700	+11.942%	66	7,767	-50.642%
2026-06-22	24.7500	27.1300	24.7500	27.1300	+5.318%	51	7,716	-44.748%
2026-06-18	25.8200	27.1800	25.7600	25.7600	-12.648%	7	7,526	-41.809%
2026-06-17	25.6900	29.6600	25.3600	29.4900	+17.631%	369	7,526	-49.169%
2026-06-16	24.5800	25.3800	24.5800	25.0700	+1.089%	23	7,526	-40.207%
2026-06-15	25.2600	25.6200	24.6000	24.8000	-17.333%	108	7,445	-39.556%
2026-06-12	32.2500	32.2500	29.7300	30.0000	-6.425%	3	7,445	-50.033%
2026-06-11	36.8000	37.1000	31.9600	32.0600	-12.904%	44	7,445	-53.244%
2026-06-10	34.8400	37.1500	32.8200	36.8100	+12.776%	94	7,426	-59.277%
2026-06-09	28.9400	39.2000	28.7800	32.6400	+8.223%	126	7,470	-54.075%
2026-06-08	29.7600	30.5400	29.0500	30.1600	-9.619%	115	7,460	-50.298%
2026-06-05	27.9200	33.3700	27.9200	33.3700	+29.693%	19	7,450	-55.079%
2026-06-04	26.5700	26.5700	25.7300	25.7300	-2.906%	12	7,449	-41.741%
2026-06-03	25.8900	26.7900	25.8900	26.5000	+3.962%	146	7,457	-43.434%
2026-06-02	25.8200	25.8200	25.4300	25.4900	-0.196%	28	7,410	-41.193%
2026-06-01	25.8500	26.0100	25.0400	25.5400	-0.893%	61	7,403	-41.308%
2026-05-29	25.7400	25.9100	25.4500	25.7700	-2.571%	92	7,414	-41.832%
2026-05-28	27.0100	27.2500	26.4500	26.4500	-5.670%	76	7,352	-43.327%
2026-05-27	28.2700	28.6700	28.0300	28.0400	-0.849%	35	7,340	-46.541%
2026-05-26	28.0900	28.5000	28.0900	28.2800	-4.136%	19	7,335	-46.994%
2026-05-22	29.4900	29.5000	29.3000	29.5000	-4.034%	5	7,321	-49.186%
2026-05-21	32.7000	32.7000	30.6700	30.7400	-4.859%	6	7,320	-51.236%
2026-05-20	33.8400	34.3000	32.0300	32.3100	-6.348%	759	7,320	-53.606%
2026-05-19	34.6300	35.2000	33.3800	34.5000	+5.279%	44	7,330	-56.551%
2026-05-18	33.5800	34.8900	32.6400	32.7700	-2.760%	101	7,330	-54.257%
2026-05-15	33.5000	34.0800	32.9900	33.7000	+9.487%	34	7,330	-55.519%
2026-05-14	32.1500	32.4900	30.7800	30.7800	-5.872%	47	7,314	-51.300%
2026-05-13	34.1800	34.9900	32.5800	32.7000	-3.880%	60	7,306	-54.159%
2026-05-12	34.7600	36.3500	33.9200	34.0200	-0.526%	93	7,306	-55.938%
2026-05-11	33.9100	34.2000	33.2500	34.2000	+0.677%	181	7,306	-56.170%
2026-05-08	34.4500	34.6500	33.9700	33.9700	-5.191%	177	7,131	-55.873%
2026-05-07	34.8000	36.3100	34.5500	35.8300	+2.430%	87	7,076	-58.164%
2026-05-06	35.5700	35.7500	34.9800	34.9800	-9.892%	37	7,049	-57.147%
2026-05-05	38.7900	38.8200	38.7900	38.8200	-0.077%	3	7,039	-61.386%
2026-05-04	39.7600	39.7600	38.8500	38.8500	-0.665%	22	7,040	-61.416%
2026-05-01	39.1100	39.1100	39.1100	39.1100	-3.121%	5	7,033	-61.672%
2026-04-30	40.3700	40.3700	40.3700	40.3700	-9.464%	1	7,033	-62.868%
2026-04-29	44.5100	44.5900	44.4100	44.5900	-0.246%	3	7,032	-66.383%
2026-04-28	44.7200	44.7200	44.7000	44.7000	-2.911%	10	7,032	-66.465%
2026-04-23	44.7600	46.7200	44.7600	46.0400	+2.608%	60	7,042	-67.441%
2026-04-22	45.0800	45.0800	44.6300	44.8700	-4.226%	19	7,014	-66.592%
2026-04-21	46.8500	46.8500	46.8500	46.8500	+2.293%	1	7,008	-68.004%
2026-04-20	45.3600	45.8000	45.3600	45.8000	+1.104%	19	7,008	-67.271%
2026-04-17	46.0000	46.0000	43.6300	45.3000	-7.871%	139	7,008	-66.909%
2026-04-16	49.1700	49.1700	49.1700	49.1700	-1.423%	1	6,906	-69.514%
2026-04-15	50.7500	50.7800	49.5400	49.8800	-18.960%	14	6,907	-69.948%
2026-04-09	61.5500	61.5500	61.5500	61.5500	-5.944%	1	6,902	-75.646%
2026-04-08	64.3500	66.6000	64.3500	65.4400	-35.962%	205	6,902	-77.094%
2026-03-30	102.1900	102.1900	102.1900	102.1900	+4.875%	1	6,700	-85.331%
2026-03-27	97.4200	97.6400	97.3800	97.4400	+34.270%	22	6,700	-84.616%
2026-03-13	72.5700	72.5700	72.5700	72.5700	-3.046%	1	6,678	-79.344%
2026-03-12	75.1000	75.1000	74.8500	74.8500	+9.079%	4	6,678	-79.973%
2026-03-11	68.6200	68.6200	68.6200	68.6200	-2.069%	1	6,679	-78.155%
2026-03-06	70.0800	70.2800	70.0000	70.0700	+2.667%	11	6,679	-78.607%
2026-03-03	68.1000	68.2500	68.0000	68.2500	+13.750%	25	6,673	-78.037%
2026-03-02	62.1800	63.0000	60.0000	60.0000	0.000%	75	6,698	-75.017%
2026-02-26	60.2500	60.2500	59.7500	60.0000	+5.448%	50	6,714	-75.017%
2026-02-25	57.7500	57.7500	56.9000	56.9000	-5.623%	15	6,680	-73.656%
2026-02-24	60.8500	60.8500	59.2500	60.2900	-3.920%	36	6,680	-75.137%
2026-02-23	64.0000	64.8000	62.7000	62.7500	+6.356%	115	6,701	-76.112%
2026-02-20	61.9300	61.9300	59.0000	59.0000	-4.823%	56	6,642	-74.593%
2026-02-18	59.6500	62.1000	58.8000	61.9900	-0.129%	90	6,679	-75.819%
2026-02-13	62.4900	62.8400	61.9500	62.0700	-0.369%	6	6,686	-75.850%
2026-02-12	61.6000	62.3000	61.5000	62.3000	+12.111%	80	6,686	-75.939%
2026-02-10	55.6600	55.6600	55.5700	55.5700	-8.602%	2	6,627	-73.025%
2026-02-06	60.8000	60.8000	60.8000	60.8000	-10.720%	1	6,627	-75.345%
2026-02-05	68.1000	68.1000	68.1000	68.1000	+25.299%	1	6,627	-77.988%
2026-02-02	54.1200	54.4000	54.1200	54.3500	-2.825%	6	6,627	-72.420%
2026-01-16	55.9300	55.9300	55.9300	55.9300	+1.176%	1	6,626	-73.199%
2026-01-15	55.2800	55.2800	55.2800	55.2800	-5.115%	1	6,626	-72.884%
2026-01-14	58.2600	58.2600	58.2600	58.2600	+6.043%	1	6,626	-74.271%
2026-01-09	54.9400	54.9400	54.9400	54.9400	-5.455%	1	6,627	-72.716%
2025-12-29	58.1100	58.1100	58.1100	58.1100	+2.505%	1	6,626	-74.204%
2025-12-26	56.6900	56.6900	56.6900	56.6900	-6.575%	1	6,626	-73.558%
2025-12-22	60.6100	60.7000	60.5800	60.6800	-5.024%	8	6,622	-75.297%
2025-12-19	63.9700	63.9700	63.8900	63.8900	-4.798%	2	6,622	-76.538%
2025-12-18	67.0400	67.1100	67.0400	67.1100	-3.230%	2	6,622	-77.664%
2025-12-17	69.3900	69.3900	69.3500	69.3500	+3.662%	2	6,622	-78.385%
2025-12-16	65.5000	68.2500	65.5000	66.9000	+3.161%	14	6,621	-77.593%
2025-12-15	64.4200	64.9500	64.3300	64.8500	+0.746%	7	6,615	-76.885%
2025-12-12	60.7800	65.1400	60.6700	64.3700	+5.594%	1,074	6,612	-76.713%
2025-12-11	63.3400	65.0200	60.9600	60.9600	-0.441%	687	6,081	-75.410%
2025-12-10	65.1800	65.6500	61.1600	61.2300	-3.878%	2,937	5,736	-75.519%
2025-12-09	64.3500	64.3600	63.7000	63.7000	-1.788%	3	4,282	-76.468%
2025-12-08	62.6500	64.8600	62.6000	64.8600	+2.481%	10	4,281	-76.889%
2025-12-05	62.9300	63.3000	62.7300	63.2900	-1.341%	2,832	4,278	-76.315%
2025-12-04	65.3800	65.4200	64.1500	64.1500	-3.316%	462	2,863	-76.633%
2025-12-03	66.2200	66.3500	66.2200	66.3500	+1.097%	2	2,633	-77.408%
2025-12-02	65.6300	65.6300	65.6300	65.6300	-0.936%	1	2,632	-77.160%
2025-12-01	66.2300	66.2500	66.2300	66.2500	-10.279%	2	2,632	-77.374%
2025-11-25	73.8400	73.8400	73.8400	73.8400	-8.603%	1	2,631	-79.699%
2025-11-18	80.0000	82.9100	80.0000	80.7900	+10.068%	4	2,630	-81.446%
2025-11-14	73.4000	73.4000	73.4000	73.4000	+5.657%	1	2,629	-79.578%
2025-11-13	69.5500	69.5500	69.4700	69.4700	+3.687%	2	2,629	-78.422%
2025-11-10	68.0000	68.0000	67.0000	67.0000	-12.760%	2	2,629	-77.627%
2025-11-07	79.6200	79.6200	76.8000	76.8000	+5.437%	2	2,628	-80.482%
2025-11-06	73.5600	73.5600	72.8400	72.8400	+10.615%	3	2,626	-79.421%
2025-11-03	65.8400	65.8500	65.8400	65.8500	-1.658%	2	2,624	-77.236%
2025-10-31	65.1700	66.9600	65.0900	66.9600	+4.576%	3	2,624	-77.614%
2025-10-30	64.4200	64.4200	64.0300	64.0300	+1.667%	2	2,623	-76.589%
2025-10-29	62.3400	62.9800	62.2100	62.9800	-0.127%	478	2,623	-76.199%
2025-10-28	62.8900	63.3200	62.2500	63.0600	-1.036%	1,442	2,384	-76.229%
2025-10-27	63.7300	63.7300	63.7200	63.7200	-5.502%	2	1,666	-76.475%
2025-10-24	66.8000	67.5100	66.6900	67.4300	-4.854%	9	1,666	-77.770%
2025-10-21	70.7000	70.8700	70.7000	70.8700	-12.689%	5	1,665	-78.849%
2025-10-10	79.7300	81.1700	79.7300	81.1700	+15.086%	8	1,663	-81.533%
2025-10-08	70.9600	71.0500	70.5300	70.5300	-0.226%	4	1,660	-78.747%
2025-10-07	70.6900	70.6900	70.6900	70.6900	-0.730%	1	1,658	-78.795%
2025-10-06	71.2100	71.2100	71.2100	71.2100	+0.650%	1	1,658	-78.950%
2025-10-03	70.2700	70.7500	70.2700	70.7500	-1.531%	7	1,658	-78.813%
2025-10-02	72.7000	72.7000	71.8500	71.8500	-1.817%	3	1,654	-79.137%
2025-10-01	73.1700	73.1800	73.1700	73.1800	-3.888%	2	1,654	-79.516%
2025-09-26	77.3200	77.5900	76.1300	76.1400	+1.062%	3,276	1,653	-80.313%
2025-09-24	75.3400	75.3400	75.3400	75.3400	+2.825%	2	19	-80.104%
2025-09-22	74.0400	74.0400	73.2700	73.2700	-17.087%	18	17	-79.541%
2025-08-27	88.3700	88.3700	88.3700	88.3700	-6.595%	1	1	-83.037%
2025-08-12	93.6500	94.6100	93.6500	94.6100	-29.067%	10	0	-84.156%
2025-06-12	132.3100	133.3800	132.3100	133.3800	0.000%	6	0	-88.761%

.dark-mode .vqHd8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqHd8c{ 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