Dark

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

EOD

Sep 10, 2026

16.38+14.947%(+2.13)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.0900	16.6500	15.5700	16.3800	+14.947%	337	15,552	0.000%
2026-09-09	13.9900	14.8000	13.8500	14.2500	+6.423%	115	15,579	+14.947%
2026-09-08	12.5600	13.3900	12.5600	13.3900	+8.597%	81	15,562	+22.330%
2026-09-04	11.5600	12.4000	11.5600	12.3300	+6.385%	211	15,495	+32.847%
2026-09-03	12.8400	12.8500	11.5000	11.5900	-14.085%	248	15,495	+41.329%
2026-09-02	14.7000	14.8500	13.4400	13.4900	-10.544%	415	15,517	+21.423%
2026-09-01	14.8300	15.6000	13.8500	15.0800	+15.291%	679	15,317	+8.621%
2026-08-31	13.5600	14.1100	13.0700	13.0800	+0.077%	698	15,066	+25.229%
2026-08-28	12.8300	13.5600	12.1200	13.0700	+0.771%	315	14,501	+25.325%
2026-08-27	14.0600	14.0600	12.9700	12.9700	-9.805%	95	14,268	+26.291%
2026-08-26	14.7400	15.1800	14.3000	14.3800	-3.684%	46	14,249	+13.908%
2026-08-25	14.9500	15.4900	14.9300	14.9300	-4.601%	76	14,258	+9.712%
2026-08-24	15.8600	15.9900	15.3000	15.6500	+2.623%	68	14,245	+4.665%
2026-08-21	15.8100	15.8100	15.1000	15.2500	-7.855%	55	14,235	+7.410%
2026-08-20	15.4800	16.5500	15.3100	16.5500	+12.051%	127	14,210	-1.027%
2026-08-19	15.0800	15.3700	14.5800	14.7700	-6.755%	336	14,217	+10.900%
2026-08-18	16.0800	16.1100	15.8200	15.8400	+5.600%	155	13,934	+3.409%
2026-08-17	14.0900	15.0000	14.0400	15.0000	+6.383%	107	13,827	+9.200%
2026-08-14	13.7700	14.4900	13.7700	14.1000	+0.356%	661	13,775	+16.170%
2026-08-13	14.4800	14.5200	13.8500	14.0500	-6.830%	408	14,293	+16.584%
2026-08-12	14.9600	15.3700	14.8500	15.0800	-6.044%	157	14,148	+8.621%
2026-08-11	15.3900	16.0700	15.2500	16.0500	+3.149%	77	14,131	+2.056%
2026-08-10	15.5000	15.6400	15.0700	15.5600	-0.639%	205	14,128	+5.270%
2026-08-07	16.0500	16.1300	15.3700	15.6600	-4.687%	220	14,216	+4.598%
2026-08-06	16.4800	16.5700	15.9900	16.4300	+2.559%	102	14,154	-0.304%
2026-08-05	15.8600	16.5100	15.8500	16.0200	-2.377%	249	14,154	+2.247%
2026-08-04	18.0700	18.3200	16.0900	16.4100	-14.487%	905	14,050	-0.183%
2026-08-03	21.5300	21.5900	19.0700	19.1900	-15.051%	547	14,048	-14.643%
2026-07-31	23.6900	27.0200	22.1500	22.5900	-10.322%	128	13,660	-27.490%
2026-07-30	28.2200	28.4000	25.0400	25.1900	-19.981%	217	13,647	-34.974%
2026-07-29	26.4100	31.4800	25.0800	31.4800	+22.110%	194	13,595	-47.967%
2026-07-28	26.7400	28.1200	25.1000	25.7800	-4.021%	90	13,599	-36.462%
2026-07-27	24.5700	28.3500	24.5700	26.8600	-2.434%	113	13,590	-39.017%
2026-07-24	27.5500	28.3700	25.4900	27.5300	-0.614%	173	13,529	-40.501%
2026-07-23	28.0900	29.8300	27.0400	27.7000	+15.948%	200	13,462	-40.866%
2026-07-22	24.3900	24.4800	23.4500	23.8900	+0.252%	156	13,445	-31.436%
2026-07-21	25.0300	25.4500	23.6500	23.8300	-10.312%	68	13,382	-31.263%
2026-07-20	24.3300	26.6100	24.3300	26.5700	+1.065%	132	13,348	-38.352%
2026-07-17	27.5200	27.9700	25.4700	26.2900	+12.207%	445	13,255	-37.695%
2026-07-16	23.0200	24.2100	22.2400	23.4300	+4.133%	41	13,019	-30.090%
2026-07-15	22.5200	24.0600	22.2600	22.5000	-3.433%	120	13,005	-27.200%
2026-07-14	23.9100	24.0600	23.1400	23.3000	-5.285%	105	12,942	-29.700%
2026-07-13	22.9300	25.0700	22.9200	24.6000	+9.528%	127	12,927	-33.415%
2026-07-10	23.4500	24.6900	22.4600	22.4600	-5.868%	159	12,872	-27.070%
2026-07-09	25.3900	25.8900	23.7200	23.8600	-7.519%	148	12,804	-31.350%
2026-07-08	26.6700	28.2100	25.8000	25.8000	+3.159%	218	12,731	-36.512%
2026-07-07	24.2100	25.8900	24.0600	25.0100	+4.864%	2,408	12,613	-34.506%
2026-07-06	25.0800	25.0800	23.6200	23.8500	-10.741%	635	10,345	-31.321%
2026-07-02	25.7100	28.2500	24.4700	26.7200	+0.112%	385	9,921	-38.698%
2026-07-01	26.6500	26.6900	24.9200	26.6900	+2.378%	354	9,921	-38.629%
2026-06-30	28.4200	28.4200	25.6200	26.0700	-8.526%	172	9,867	-37.169%
2026-06-29	29.5000	31.9000	28.3900	28.5000	-11.928%	126	9,756	-42.526%
2026-06-26	34.5000	34.6500	31.3200	32.3600	-0.093%	199	9,737	-49.382%
2026-06-25	30.7000	34.0000	30.7000	32.3900	-2.204%	526	9,569	-49.429%
2026-06-24	32.3000	33.5500	29.9200	33.1200	+3.017%	159	9,349	-50.543%
2026-06-23	33.6300	33.6300	30.9100	32.1500	+12.966%	141	9,300	-49.051%
2026-06-22	26.4100	28.7300	26.4100	28.4600	+2.374%	151	9,229	-42.446%
2026-06-18	27.3200	28.6600	27.2500	27.8000	-8.673%	21	9,194	-41.079%
2026-06-17	26.9700	31.5800	26.9100	30.4400	+13.286%	38	9,194	-46.189%
2026-06-16	26.0500	26.8800	25.9800	26.8700	+1.626%	58	9,194	-39.040%
2026-06-15	27.0000	27.0000	26.0300	26.4400	-16.855%	171	9,149	-38.048%
2026-06-12	33.4800	34.2900	31.1900	31.8000	-6.745%	76	9,149	-48.491%
2026-06-11	39.3700	39.3700	34.1000	34.1000	-13.627%	51	9,149	-51.965%
2026-06-10	36.0000	39.8300	34.1900	39.4800	+14.801%	499	9,116	-58.511%
2026-06-09	30.9000	41.2000	30.0400	34.3900	+4.086%	789	8,924	-52.370%
2026-06-08	31.6700	33.3900	30.6500	33.0400	-7.580%	438	8,955	-50.424%
2026-06-05	29.4000	35.7500	29.1100	35.7500	+33.246%	2,571	8,814	-54.182%
2026-06-04	28.5500	28.5500	26.7900	26.8300	-3.766%	40	6,428	-38.949%
2026-06-03	27.7200	28.2500	27.6000	27.8800	+5.009%	100	6,410	-41.248%
2026-06-02	26.9500	27.0200	26.5500	26.5500	-1.411%	1,044	6,379	-38.305%
2026-06-01	27.4000	27.4000	26.3500	26.9300	+0.673%	118	5,402	-39.176%
2026-05-29	27.3600	27.6900	26.7500	26.7500	-4.293%	111	5,363	-38.766%
2026-05-28	28.6900	28.6900	27.9000	27.9500	-5.350%	188	5,357	-41.395%
2026-05-27	30.1600	30.1700	29.5300	29.5300	-0.906%	316	5,371	-44.531%
2026-05-26	29.7600	29.8000	29.4500	29.8000	-5.607%	28	5,258	-45.034%
2026-05-22	31.1200	31.6600	30.5400	31.5700	-1.957%	50	5,270	-48.115%
2026-05-21	34.6200	34.8000	32.0300	32.2000	-3.593%	687	5,273	-49.130%
2026-05-20	35.7100	36.0000	33.4000	33.4000	-8.116%	457	5,273	-50.958%
2026-05-19	36.7300	37.0400	35.2000	36.3500	+4.424%	15	5,069	-54.938%
2026-05-18	34.8600	36.4000	34.2500	34.8100	0.000%	444	5,069	-52.945%
2026-05-15	35.1300	35.8700	34.1200	34.8100	+7.438%	106	5,069	-52.945%
2026-05-14	34.1200	34.1500	32.2500	32.4000	-6.385%	130	5,112	-49.444%
2026-05-13	36.6000	36.6000	34.0900	34.6100	-3.189%	249	5,051	-52.673%
2026-05-12	36.7400	38.1200	35.6900	35.7500	-0.584%	267	5,051	-54.182%
2026-05-11	36.0100	36.0100	34.9500	35.9600	+1.153%	195	5,051	-54.449%
2026-05-08	36.0800	36.4800	35.5500	35.5500	-5.903%	935	4,906	-53.924%
2026-05-07	36.6300	37.8000	36.2800	37.7800	+2.385%	28	4,537	-56.644%
2026-05-06	37.2300	37.4900	36.9000	36.9000	-10.000%	23	4,518	-55.610%
2026-05-05	41.0000	41.2700	40.5000	41.0000	-6.818%	53	4,518	-60.049%
2026-05-04	41.9700	44.0000	40.9500	44.0000	+6.796%	4	4,514	-62.773%
2026-05-01	40.6500	41.2000	39.9600	41.2000	-3.195%	129	4,505	-60.243%
2026-04-30	44.3300	44.3300	42.5600	42.5600	-9.312%	46	4,505	-61.513%
2026-04-28	46.7200	46.9300	46.6700	46.9300	+2.534%	3	4,460	-65.097%
2026-04-27	45.7700	45.7700	45.7700	45.7700	-5.356%	16	4,458	-64.212%
2026-04-23	48.3500	48.3600	48.3500	48.3600	-0.637%	16	4,442	-66.129%
2026-04-21	47.5600	48.6700	47.5600	48.6700	+0.041%	2	4,429	-66.345%
2026-04-20	48.6500	48.6500	48.6500	48.6500	+2.227%	5	4,429	-66.331%
2026-04-17	48.3000	48.3000	47.1600	47.5900	-13.786%	10	4,429	-65.581%
2026-04-14	57.5000	57.5000	55.2000	55.2000	-10.968%	10	4,428	-70.326%
2026-04-13	62.0000	62.0000	62.0000	62.0000	-3.321%	1	4,419	-73.581%
2026-04-10	64.1300	64.1300	64.1300	64.1300	-0.435%	6	4,418	-74.458%
2026-04-09	69.0600	69.0600	64.2800	64.4100	-5.460%	1,057	4,418	-74.569%
2026-04-08	68.0200	70.5900	67.7700	68.1300	-27.134%	1,435	4,493	-75.958%
2026-03-31	93.5000	93.5000	93.5000	93.5000	-10.969%	1	5,831	-82.481%
2026-03-27	100.2400	105.0200	100.2400	105.0200	+18.000%	2,005	5,830	-84.403%
2026-03-20	89.0000	89.0000	89.0000	89.0000	+2.890%	1	6,088	-81.596%
2026-03-19	87.8900	88.0000	86.5000	86.5000	+16.107%	30	6,089	-81.064%
2026-03-17	73.5000	74.5000	73.3500	74.5000	-1.780%	30	6,119	-78.013%
2026-03-16	78.0500	78.0500	75.7000	75.8500	-1.057%	31	6,119	-78.405%
2026-03-12	76.6600	76.6600	76.6600	76.6600	+9.342%	1	6,090	-78.633%
2026-03-10	69.7700	70.1100	69.6200	70.1100	-7.335%	3	6,090	-76.637%
2026-03-06	75.3800	75.6600	75.3400	75.6600	+20.152%	17	6,089	-78.351%
2026-03-04	62.9700	62.9700	62.9700	62.9700	-11.247%	1	6,090	-73.988%
2026-03-03	73.3000	76.7600	70.9500	70.9500	+7.647%	5	6,091	-76.913%
2026-03-02	65.9100	65.9100	65.9100	65.9100	-1.509%	1	6,096	-75.148%
2026-02-27	66.9200	66.9200	66.9200	66.9200	+1.348%	1	6,095	-75.523%
2026-02-19	64.4700	66.0300	64.4700	66.0300	+6.414%	4	6,094	-75.193%
2026-02-18	62.1600	62.1600	62.0500	62.0500	-7.828%	155	6,090	-73.602%
2026-02-17	67.3200	67.3200	67.3200	67.3200	+4.502%	10	6,245	-75.668%
2026-02-13	64.2900	64.4200	64.2900	64.4200	+8.561%	155	6,090	-74.573%
2026-02-10	59.3400	59.3400	59.3400	59.3400	-1.543%	2	6,090	-72.396%
2026-02-09	60.2700	60.2700	60.2700	60.2700	-10.326%	1	6,090	-72.822%
2026-02-05	67.0700	67.2100	67.0700	67.2100	+15.760%	2	6,090	-75.629%
2026-01-26	58.0600	58.0600	58.0600	58.0600	+0.086%	1	6,090	-71.788%
2026-01-15	58.0100	58.0100	58.0100	58.0100	-7.760%	1	6,090	-71.763%
2026-01-14	61.2600	62.8900	61.2600	62.8900	+8.394%	2	6,089	-73.955%
2026-01-12	58.0200	58.0200	58.0200	58.0200	-6.040%	4,500	6,088	-71.768%
2026-01-08	61.1800	61.7500	61.1200	61.7500	+0.097%	3,000	6,538	-73.474%
2026-01-05	61.6900	61.6900	61.6900	61.6900	-4.990%	1	7,538	-73.448%
2026-01-02	64.9300	64.9300	64.9300	64.9300	+0.635%	1	7,538	-74.773%
2025-12-31	64.5800	64.5800	64.5200	64.5200	+8.001%	7,500	1,222	-74.613%
2025-12-24	59.7400	59.7400	59.7400	59.7400	-2.925%	1	1,223	-72.581%
2025-12-23	61.5400	61.5400	61.5400	61.5400	-2.131%	1	1,223	-73.383%
2025-12-22	62.7000	62.8800	62.7000	62.8800	-7.652%	71	1,223	-73.950%
2025-12-15	68.8400	68.8400	68.0900	68.0900	+4.273%	4	1,152	-75.944%
2025-12-11	66.0600	66.0600	65.3000	65.3000	+2.031%	7	1,150	-74.916%
2025-12-10	67.6100	67.6400	64.0000	64.0000	-2.573%	6	1,150	-74.406%
2025-12-05	65.8500	66.0600	64.7100	65.6900	-2.883%	7	1,148	-75.065%
2025-12-04	67.5900	67.6400	67.5100	67.6400	-1.471%	4	1,148	-75.784%
2025-12-02	67.9200	68.6500	67.9200	68.6500	-1.393%	2	1,147	-76.140%
2025-12-01	69.6200	69.6200	69.6200	69.6200	-2.725%	2	1,149	-76.472%
2025-11-26	71.5700	71.5700	71.5700	71.5700	-18.661%	1	1,146	-77.113%
2025-11-20	87.9900	87.9900	87.9900	87.9900	+5.138%	1	1,146	-81.384%
2025-11-18	83.6900	83.6900	83.6900	83.6900	+9.542%	1	1,147	-80.428%
2025-11-14	76.4000	76.4000	76.4000	76.4000	+2.605%	1	1,146	-78.560%
2025-11-13	74.4600	74.4600	74.4600	74.4600	+7.913%	3	1,145	-78.002%
2025-11-11	69.0000	69.0000	69.0000	69.0000	+5.569%	1	1,142	-76.261%
2025-10-29	65.3600	65.3600	65.3600	65.3600	+0.276%	3	1,141	-74.939%
2025-10-28	66.0300	66.0800	64.9900	65.1800	-6.753%	7	1,142	-74.870%
2025-10-24	70.2800	70.5900	69.6000	69.9000	-8.842%	11	1,140	-76.567%
2025-10-22	76.6800	76.6800	76.6800	76.6800	+1.927%	3	1,141	-78.638%
2025-10-20	74.9800	75.5500	74.9800	75.2300	-9.460%	12	1,138	-78.227%
2025-10-16	83.0900	83.0900	83.0900	83.0900	+0.133%	2	1,135	-80.286%
2025-10-13	82.5000	82.9800	82.5000	82.9800	+13.206%	3	1,135	-80.260%
2025-10-10	73.3000	73.3000	73.3000	73.3000	+0.246%	1	1,133	-77.653%
2025-10-09	73.1200	73.1200	73.1200	73.1200	-4.406%	2	1,132	-77.598%
2025-10-07	76.4900	76.4900	76.4900	76.4900	+2.410%	2	1,131	-78.585%
2025-10-06	74.6900	74.6900	74.6900	74.6900	+1.647%	1	1,131	-78.069%
2025-10-03	73.4800	73.4800	73.4800	73.4800	-2.287%	2	1,130	-77.708%
2025-10-02	75.6600	75.6600	75.2000	75.2000	-1.981%	12	1,132	-78.218%
2025-10-01	76.6900	76.7200	76.6100	76.7200	-2.466%	19	1,139	-78.650%
2025-09-29	78.1100	78.8200	77.7100	78.6600	-1.589%	10	1,123	-79.176%
2025-09-26	81.4400	81.4700	79.8900	79.9300	+3.042%	2,256	1,119	-79.507%
2025-09-22	77.5700	77.5700	77.5700	77.5700	-3.723%	2	11	-78.884%
2025-09-19	80.7600	80.7600	80.5700	80.5700	-13.188%	10	11	-79.670%
2025-08-27	92.8100	92.8100	92.8100	92.8100	-48.516%	1	1	-82.351%
2024-09-16	180.2700	180.2700	180.2700	180.2700	0.000%	10	10	-90.914%

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