Dark

SPY20261218P740
SPY Dec 18 2026 740.00 Put (SPY261218P00740000)
option OPRA

EOD

Jul 27, 2026

26.86-2.434%(-0.67)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.5700	28.3500	24.5700	26.8600	-2.434%	113	13,590	0.000%
2026-07-24	27.5500	28.3700	25.4900	27.5300	-0.614%	173	13,529	-2.434%
2026-07-23	28.0900	29.8300	27.0400	27.7000	+15.948%	200	13,462	-3.032%
2026-07-22	24.3900	24.4800	23.4500	23.8900	+0.252%	156	13,445	+12.432%
2026-07-21	25.0300	25.4500	23.6500	23.8300	-10.312%	68	13,382	+12.715%
2026-07-20	24.3300	26.6100	24.3300	26.5700	+1.065%	132	13,348	+1.091%
2026-07-17	27.5200	27.9700	25.4700	26.2900	+12.207%	445	13,255	+2.168%
2026-07-16	23.0200	24.2100	22.2400	23.4300	+4.133%	41	13,019	+14.639%
2026-07-15	22.5200	24.0600	22.2600	22.5000	-3.433%	120	13,005	+19.378%
2026-07-14	23.9100	24.0600	23.1400	23.3000	-5.285%	105	12,942	+15.279%
2026-07-13	22.9300	25.0700	22.9200	24.6000	+9.528%	127	12,927	+9.187%
2026-07-10	23.4500	24.6900	22.4600	22.4600	-5.868%	159	12,872	+19.590%
2026-07-09	25.3900	25.8900	23.7200	23.8600	-7.519%	148	12,804	+12.573%
2026-07-08	26.6700	28.2100	25.8000	25.8000	+3.159%	218	12,731	+4.109%
2026-07-07	24.2100	25.8900	24.0600	25.0100	+4.864%	2,408	12,613	+7.397%
2026-07-06	25.0800	25.0800	23.6200	23.8500	-10.741%	635	10,345	+12.621%
2026-07-02	25.7100	28.2500	24.4700	26.7200	+0.112%	385	9,921	+0.524%
2026-07-01	26.6500	26.6900	24.9200	26.6900	+2.378%	354	9,921	+0.637%
2026-06-30	28.4200	28.4200	25.6200	26.0700	-8.526%	172	9,867	+3.030%
2026-06-29	29.5000	31.9000	28.3900	28.5000	-11.928%	126	9,756	-5.754%
2026-06-26	34.5000	34.6500	31.3200	32.3600	-0.093%	199	9,737	-16.996%
2026-06-25	30.7000	34.0000	30.7000	32.3900	-2.204%	526	9,569	-17.073%
2026-06-24	32.3000	33.5500	29.9200	33.1200	+3.017%	159	9,349	-18.901%
2026-06-23	33.6300	33.6300	30.9100	32.1500	+12.966%	141	9,300	-16.454%
2026-06-22	26.4100	28.7300	26.4100	28.4600	+2.374%	151	9,229	-5.622%
2026-06-18	27.3200	28.6600	27.2500	27.8000	-8.673%	21	9,194	-3.381%
2026-06-17	26.9700	31.5800	26.9100	30.4400	+13.286%	38	9,194	-11.761%
2026-06-16	26.0500	26.8800	25.9800	26.8700	+1.626%	58	9,194	-0.037%
2026-06-15	27.0000	27.0000	26.0300	26.4400	-16.855%	171	9,149	+1.589%
2026-06-12	33.4800	34.2900	31.1900	31.8000	-6.745%	76	9,149	-15.535%
2026-06-11	39.3700	39.3700	34.1000	34.1000	-13.627%	51	9,149	-21.232%
2026-06-10	36.0000	39.8300	34.1900	39.4800	+14.801%	499	9,116	-31.966%
2026-06-09	30.9000	41.2000	30.0400	34.3900	+4.086%	789	8,924	-21.896%
2026-06-08	31.6700	33.3900	30.6500	33.0400	-7.580%	438	8,955	-18.705%
2026-06-05	29.4000	35.7500	29.1100	35.7500	+33.246%	2,571	8,814	-24.867%
2026-06-04	28.5500	28.5500	26.7900	26.8300	-3.766%	40	6,428	+0.112%
2026-06-03	27.7200	28.2500	27.6000	27.8800	+5.009%	100	6,410	-3.659%
2026-06-02	26.9500	27.0200	26.5500	26.5500	-1.411%	1,044	6,379	+1.168%
2026-06-01	27.4000	27.4000	26.3500	26.9300	+0.673%	118	5,402	-0.260%
2026-05-29	27.3600	27.6900	26.7500	26.7500	-4.293%	111	5,363	+0.411%
2026-05-28	28.6900	28.6900	27.9000	27.9500	-5.350%	188	5,357	-3.900%
2026-05-27	30.1600	30.1700	29.5300	29.5300	-0.906%	316	5,371	-9.042%
2026-05-26	29.7600	29.8000	29.4500	29.8000	-5.607%	28	5,258	-9.866%
2026-05-22	31.1200	31.6600	30.5400	31.5700	-1.957%	50	5,270	-14.919%
2026-05-21	34.6200	34.8000	32.0300	32.2000	-3.593%	687	5,273	-16.584%
2026-05-20	35.7100	36.0000	33.4000	33.4000	-8.116%	457	5,273	-19.581%
2026-05-19	36.7300	37.0400	35.2000	36.3500	+4.424%	15	5,069	-26.107%
2026-05-18	34.8600	36.4000	34.2500	34.8100	0.000%	444	5,069	-22.838%
2026-05-15	35.1300	35.8700	34.1200	34.8100	+7.438%	106	5,069	-22.838%
2026-05-14	34.1200	34.1500	32.2500	32.4000	-6.385%	130	5,112	-17.099%
2026-05-13	36.6000	36.6000	34.0900	34.6100	-3.189%	249	5,051	-22.392%
2026-05-12	36.7400	38.1200	35.6900	35.7500	-0.584%	267	5,051	-24.867%
2026-05-11	36.0100	36.0100	34.9500	35.9600	+1.153%	195	5,051	-25.306%
2026-05-08	36.0800	36.4800	35.5500	35.5500	-5.903%	935	4,906	-24.444%
2026-05-07	36.6300	37.8000	36.2800	37.7800	+2.385%	28	4,537	-28.904%
2026-05-06	37.2300	37.4900	36.9000	36.9000	-10.000%	23	4,518	-27.209%
2026-05-05	41.0000	41.2700	40.5000	41.0000	-6.818%	53	4,518	-34.488%
2026-05-04	41.9700	44.0000	40.9500	44.0000	+6.796%	4	4,514	-38.955%
2026-05-01	40.6500	41.2000	39.9600	41.2000	-3.195%	129	4,505	-34.806%
2026-04-30	44.3300	44.3300	42.5600	42.5600	-9.312%	46	4,505	-36.889%
2026-04-28	46.7200	46.9300	46.6700	46.9300	+2.534%	3	4,460	-42.766%
2026-04-27	45.7700	45.7700	45.7700	45.7700	-5.356%	16	4,458	-41.315%
2026-04-23	48.3500	48.3600	48.3500	48.3600	-0.637%	16	4,442	-44.458%
2026-04-21	47.5600	48.6700	47.5600	48.6700	+0.041%	2	4,429	-44.812%
2026-04-20	48.6500	48.6500	48.6500	48.6500	+2.227%	5	4,429	-44.789%
2026-04-17	48.3000	48.3000	47.1600	47.5900	-13.786%	10	4,429	-43.560%
2026-04-14	57.5000	57.5000	55.2000	55.2000	-10.968%	10	4,428	-51.341%
2026-04-13	62.0000	62.0000	62.0000	62.0000	-3.321%	1	4,419	-56.677%
2026-04-10	64.1300	64.1300	64.1300	64.1300	-0.435%	6	4,418	-58.116%
2026-04-09	69.0600	69.0600	64.2800	64.4100	-5.460%	1,057	4,418	-58.298%
2026-04-08	68.0200	70.5900	67.7700	68.1300	-27.134%	1,435	4,493	-60.575%
2026-03-31	93.5000	93.5000	93.5000	93.5000	-10.969%	1	5,831	-71.273%
2026-03-27	100.2400	105.0200	100.2400	105.0200	+18.000%	2,005	5,830	-74.424%
2026-03-20	89.0000	89.0000	89.0000	89.0000	+2.890%	1	6,088	-69.820%
2026-03-19	87.8900	88.0000	86.5000	86.5000	+16.107%	30	6,089	-68.948%
2026-03-17	73.5000	74.5000	73.3500	74.5000	-1.780%	30	6,119	-63.946%
2026-03-16	78.0500	78.0500	75.7000	75.8500	-1.057%	31	6,119	-64.588%
2026-03-12	76.6600	76.6600	76.6600	76.6600	+9.342%	1	6,090	-64.962%
2026-03-10	69.7700	70.1100	69.6200	70.1100	-7.335%	3	6,090	-61.689%
2026-03-06	75.3800	75.6600	75.3400	75.6600	+20.152%	17	6,089	-64.499%
2026-03-04	62.9700	62.9700	62.9700	62.9700	-11.247%	1	6,090	-57.345%
2026-03-03	73.3000	76.7600	70.9500	70.9500	+7.647%	5	6,091	-62.142%
2026-03-02	65.9100	65.9100	65.9100	65.9100	-1.509%	1	6,096	-59.247%
2026-02-27	66.9200	66.9200	66.9200	66.9200	+1.348%	1	6,095	-59.863%
2026-02-19	64.4700	66.0300	64.4700	66.0300	+6.414%	4	6,094	-59.322%
2026-02-18	62.1600	62.1600	62.0500	62.0500	-7.828%	155	6,090	-56.712%
2026-02-17	67.3200	67.3200	67.3200	67.3200	+4.502%	10	6,245	-60.101%
2026-02-13	64.2900	64.4200	64.2900	64.4200	+8.561%	155	6,090	-58.305%
2026-02-10	59.3400	59.3400	59.3400	59.3400	-1.543%	2	6,090	-54.735%
2026-02-09	60.2700	60.2700	60.2700	60.2700	-10.326%	1	6,090	-55.434%
2026-02-05	67.0700	67.2100	67.0700	67.2100	+15.760%	2	6,090	-60.036%
2026-01-26	58.0600	58.0600	58.0600	58.0600	+0.086%	1	6,090	-53.738%
2026-01-15	58.0100	58.0100	58.0100	58.0100	-7.760%	1	6,090	-53.698%
2026-01-14	61.2600	62.8900	61.2600	62.8900	+8.394%	2	6,089	-57.291%
2026-01-12	58.0200	58.0200	58.0200	58.0200	-6.040%	4,500	6,088	-53.706%
2026-01-08	61.1800	61.7500	61.1200	61.7500	+0.097%	3,000	6,538	-56.502%
2026-01-05	61.6900	61.6900	61.6900	61.6900	-4.990%	1	7,538	-56.460%
2026-01-02	64.9300	64.9300	64.9300	64.9300	+0.635%	1	7,538	-58.632%
2025-12-31	64.5800	64.5800	64.5200	64.5200	+8.001%	7,500	1,222	-58.369%
2025-12-24	59.7400	59.7400	59.7400	59.7400	-2.925%	1	1,223	-55.039%
2025-12-23	61.5400	61.5400	61.5400	61.5400	-2.131%	1	1,223	-56.354%
2025-12-22	62.7000	62.8800	62.7000	62.8800	-7.652%	71	1,223	-57.284%
2025-12-15	68.8400	68.8400	68.0900	68.0900	+4.273%	4	1,152	-60.552%
2025-12-11	66.0600	66.0600	65.3000	65.3000	+2.031%	7	1,150	-58.867%
2025-12-10	67.6100	67.6400	64.0000	64.0000	-2.573%	6	1,150	-58.031%
2025-12-05	65.8500	66.0600	64.7100	65.6900	-2.883%	7	1,148	-59.111%
2025-12-04	67.5900	67.6400	67.5100	67.6400	-1.471%	4	1,148	-60.290%
2025-12-02	67.9200	68.6500	67.9200	68.6500	-1.393%	2	1,147	-60.874%
2025-12-01	69.6200	69.6200	69.6200	69.6200	-2.725%	2	1,149	-61.419%
2025-11-26	71.5700	71.5700	71.5700	71.5700	-18.661%	1	1,146	-62.470%
2025-11-20	87.9900	87.9900	87.9900	87.9900	+5.138%	1	1,146	-69.474%
2025-11-18	83.6900	83.6900	83.6900	83.6900	+9.542%	1	1,147	-67.905%
2025-11-14	76.4000	76.4000	76.4000	76.4000	+2.605%	1	1,146	-64.843%
2025-11-13	74.4600	74.4600	74.4600	74.4600	+7.913%	3	1,145	-63.927%
2025-11-11	69.0000	69.0000	69.0000	69.0000	+5.569%	1	1,142	-61.072%
2025-10-29	65.3600	65.3600	65.3600	65.3600	+0.276%	3	1,141	-58.905%
2025-10-28	66.0300	66.0800	64.9900	65.1800	-6.753%	7	1,142	-58.791%
2025-10-24	70.2800	70.5900	69.6000	69.9000	-8.842%	11	1,140	-61.574%
2025-10-22	76.6800	76.6800	76.6800	76.6800	+1.927%	3	1,141	-64.971%
2025-10-20	74.9800	75.5500	74.9800	75.2300	-9.460%	12	1,138	-64.296%
2025-10-16	83.0900	83.0900	83.0900	83.0900	+0.133%	2	1,135	-67.674%
2025-10-13	82.5000	82.9800	82.5000	82.9800	+13.206%	3	1,135	-67.631%
2025-10-10	73.3000	73.3000	73.3000	73.3000	+0.246%	1	1,133	-63.356%
2025-10-09	73.1200	73.1200	73.1200	73.1200	-4.406%	2	1,132	-63.266%
2025-10-07	76.4900	76.4900	76.4900	76.4900	+2.410%	2	1,131	-64.884%
2025-10-06	74.6900	74.6900	74.6900	74.6900	+1.647%	1	1,131	-64.038%
2025-10-03	73.4800	73.4800	73.4800	73.4800	-2.287%	2	1,130	-63.446%
2025-10-02	75.6600	75.6600	75.2000	75.2000	-1.981%	12	1,132	-64.282%
2025-10-01	76.6900	76.7200	76.6100	76.7200	-2.466%	19	1,139	-64.990%
2025-09-29	78.1100	78.8200	77.7100	78.6600	-1.589%	10	1,123	-65.853%
2025-09-26	81.4400	81.4700	79.8900	79.9300	+3.042%	2,256	1,119	-66.396%
2025-09-22	77.5700	77.5700	77.5700	77.5700	-3.723%	2	11	-65.373%
2025-09-19	80.7600	80.7600	80.5700	80.5700	-13.188%	10	11	-66.663%
2025-08-27	92.8100	92.8100	92.8100	92.8100	-48.516%	1	1	-71.059%
2024-09-16	180.2700	180.2700	180.2700	180.2700	0.000%	10	10	-85.100%

.dark-mode .hNysmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNysmV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P740SPY Dec 18 2026 740.00 Put (SPY261218P00740000)option OPRA

SPY20261218P740
SPY Dec 18 2026 740.00 Put (SPY261218P00740000)
option OPRA