Dark

SPY20261218P745
SPY Dec 18 2026 745.00 Put (SPY261218P00745000)
option OPRA

EOD

Jul 27, 2026

28.70-3.139%(-0.93)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.2000	30.2100	26.2000	28.7000	-3.139%	227	5,124	0.000%
2026-07-24	30.2300	30.2300	27.2200	29.6300	-4.635%	186	5,077	-3.139%
2026-07-23	30.0000	31.5700	28.3200	31.0700	+21.939%	138	5,055	-7.628%
2026-07-22	26.0000	26.0200	24.9700	25.4800	-0.352%	80	5,063	+12.637%
2026-07-21	27.1500	27.1500	25.2400	25.5700	-9.742%	27	5,041	+12.241%
2026-07-20	26.5500	28.3800	26.0000	28.3300	-1.564%	128	5,023	+1.306%
2026-07-17	29.2900	29.5700	26.8300	28.7800	+10.607%	211	4,942	-0.278%
2026-07-16	24.3800	26.0200	23.7200	26.0200	+10.021%	76	4,800	+10.300%
2026-07-15	23.7800	25.5000	23.6300	23.6500	-4.867%	94	4,759	+21.353%
2026-07-14	25.3700	25.6400	24.6100	24.8600	-5.115%	128	4,699	+15.447%
2026-07-13	24.7300	26.6600	24.7300	26.2000	+9.486%	270	4,636	+9.542%
2026-07-10	24.6700	25.4000	23.8800	23.9300	-5.824%	113	4,416	+19.933%
2026-07-09	27.0600	27.0600	25.2300	25.4100	-8.597%	126	4,363	+12.948%
2026-07-08	28.4600	29.8100	27.5500	27.8000	+2.545%	145	4,286	+3.237%
2026-07-07	26.1000	27.6900	25.8800	27.1100	+6.106%	189	4,185	+5.865%
2026-07-06	26.2200	26.6900	25.1400	25.5500	-11.805%	157	4,022	+12.329%
2026-07-02	26.8600	29.5000	26.4600	28.9700	+3.059%	372	3,715	-0.932%
2026-07-01	27.8300	28.1100	26.6300	28.1100	+3.080%	242	3,715	+2.099%
2026-06-30	28.9600	29.0700	27.2700	27.2700	-10.296%	201	3,631	+5.244%
2026-06-29	33.4500	34.0500	30.2800	30.4000	-11.241%	90	3,485	-5.592%
2026-06-26	37.1500	37.1500	33.2600	34.2500	-0.926%	164	3,435	-16.204%
2026-06-25	32.1400	34.6700	32.1400	34.5700	-1.790%	175	3,306	-16.980%
2026-06-24	34.1600	35.6100	31.7700	35.2000	+3.196%	444	3,146	-18.466%
2026-06-23	35.8000	35.8000	32.9500	34.1100	+14.578%	218	2,764	-15.860%
2026-06-22	28.5500	30.4700	27.7000	29.7700	+3.368%	157	2,598	-3.594%
2026-06-18	29.9400	30.2700	28.7000	28.8000	-12.833%	339	2,459	-0.347%
2026-06-17	28.6100	33.3700	28.5000	33.0400	+15.524%	103	2,459	-13.136%
2026-06-16	27.9800	28.6000	27.9800	28.6000	+3.473%	43	2,459	+0.350%
2026-06-15	28.4000	28.6600	27.6000	27.6400	-18.944%	88	2,415	+3.835%
2026-06-12	37.0400	37.0700	33.2500	34.1000	-15.111%	291	2,415	-15.836%
2026-06-11	40.1100	40.1700	40.0600	40.1700	-3.205%	17	2,415	-28.554%
2026-06-10	40.6100	41.6800	39.5100	41.5000	+10.608%	182	2,399	-30.843%
2026-06-09	31.6700	41.7500	31.6700	37.5200	+7.323%	603	2,399	-23.507%
2026-06-08	33.0000	34.9600	32.4700	34.9600	-7.927%	81	2,307	-17.906%
2026-06-05	30.8700	38.0300	30.7400	37.9700	+32.809%	125	2,279	-24.414%
2026-06-04	30.3100	30.3100	28.5900	28.5900	-4.060%	101	2,237	+0.385%
2026-06-03	29.2600	29.8000	29.2500	29.8000	+5.300%	28	2,244	-3.691%
2026-06-02	28.6500	28.6500	28.1500	28.3000	+1.506%	18	2,233	+1.413%
2026-06-01	28.7700	28.7700	27.7600	27.8800	-2.857%	75	2,230	+2.941%
2026-05-29	28.8700	28.9900	28.6600	28.7000	-2.646%	87	2,180	0.000%
2026-05-28	31.5500	31.5500	29.4600	29.4800	-5.422%	153	2,177	-2.646%
2026-05-27	31.5700	31.7900	31.1600	31.1700	-2.350%	14	2,165	-7.924%
2026-05-26	31.5100	31.9200	31.1100	31.9200	-3.710%	59	2,167	-10.088%
2026-05-22	33.1500	33.4500	32.3000	33.1500	-2.672%	527	2,126	-13.424%
2026-05-21	35.8500	35.8500	33.7500	34.0600	-3.321%	16	2,074	-15.737%
2026-05-20	35.7600	35.9400	35.2300	35.2300	-5.550%	4	2,074	-18.535%
2026-05-19	38.7800	38.7800	37.3000	37.3000	-0.613%	8	2,074	-23.056%
2026-05-18	36.0700	37.9200	36.0700	37.5300	+2.541%	6	2,074	-23.528%
2026-05-15	37.7300	38.0000	36.6000	36.6000	+7.584%	18	2,074	-21.585%
2026-05-14	35.7400	35.9400	34.0200	34.0200	-6.538%	172	2,086	-15.638%
2026-05-13	37.0000	37.0000	36.0000	36.4000	-4.687%	33	2,055	-21.154%
2026-05-12	39.2700	40.0000	38.1800	38.1900	+1.488%	24	2,055	-24.849%
2026-05-11	37.5500	37.6300	36.8100	37.6300	-1.311%	33	2,055	-23.731%
2026-05-08	38.1300	38.1300	38.1300	38.1300	-4.412%	1	2,022	-24.731%
2026-05-07	39.8000	39.8900	39.8000	39.8900	+2.387%	3	2,022	-28.052%
2026-05-06	39.5900	39.5900	38.8800	38.9600	-8.609%	179	2,021	-26.335%
2026-05-05	42.6300	42.6300	42.6300	42.6300	-7.547%	10	1,858	-32.677%
2026-05-04	46.1100	46.1100	46.1100	46.1100	+6.195%	1	1,848	-37.758%
2026-05-01	43.4200	43.4200	43.4200	43.4200	-2.777%	1	1,846	-33.901%
2026-04-30	47.7400	47.7400	44.6400	44.6600	-10.411%	4	1,846	-35.737%
2026-04-29	49.5000	49.8500	49.5000	49.8500	+2.699%	16	1,845	-42.427%
2026-04-24	49.8600	49.8600	48.5400	48.5400	-5.380%	4	1,842	-40.874%
2026-04-23	50.0000	54.6500	50.0000	51.3000	+3.157%	4	1,842	-44.055%
2026-04-17	51.3000	51.3000	49.0500	49.7300	-9.500%	26	1,844	-42.288%
2026-04-15	56.9100	56.9100	54.9500	54.9500	-6.864%	6	1,835	-47.771%
2026-04-14	59.0000	59.0000	59.0000	59.0000	-14.604%	15	1,829	-51.356%
2026-04-10	67.3500	69.0900	67.0000	69.0900	+2.416%	1,304	1,814	-58.460%
2026-04-09	68.1700	68.1700	67.4600	67.4600	-7.652%	8	536	-57.456%
2026-04-08	72.9300	73.0500	72.9300	73.0500	-16.371%	2	530	-60.712%
2026-04-01	87.3500	87.3500	87.3500	87.3500	-16.371%	1	530	-67.144%
2026-03-31	104.4500	104.4500	104.4500	104.4500	+15.837%	3	530	-72.523%
2026-03-19	90.1700	90.1700	90.1700	90.1700	+7.859%	1	562	-68.171%
2026-03-12	83.6000	83.6000	83.6000	83.6000	+5.930%	1	562	-65.670%
2026-03-06	78.9000	79.0600	78.8900	78.9200	+26.759%	34	590	-63.634%
2026-02-11	62.2600	62.2600	62.2600	62.2600	0.000%	1	592	-53.903%
2026-02-10	62.2600	62.2600	62.2600	62.2600	+0.419%	2	592	-53.903%
2026-02-03	62.0000	62.0000	62.0000	62.0000	+2.479%	1	592	-53.710%
2026-02-02	60.5000	60.5000	60.5000	60.5000	-0.181%	1	592	-52.562%
2026-01-28	60.6100	60.6100	60.6100	60.6100	+1.866%	1	591	-52.648%
2026-01-27	59.5000	59.5000	59.5000	59.5000	-1.620%	1	591	-51.765%
2026-01-09	60.4800	60.4800	60.4800	60.4800	-5.040%	1	592	-52.546%
2026-01-06	63.6900	63.6900	63.6900	63.6900	-17.745%	1	592	-54.938%
2025-12-17	77.4300	77.4300	77.4300	77.4300	+16.629%	1	592	-62.934%
2025-12-12	66.5200	66.5200	66.3900	66.3900	-2.740%	2	592	-56.771%
2025-12-11	69.1100	69.1100	68.2600	68.2600	-3.218%	173	592	-57.955%
2025-12-10	70.8800	71.1100	70.5300	70.5300	+0.945%	10	528	-59.308%
2025-12-08	69.9100	69.9100	69.8700	69.8700	+1.659%	2	528	-58.924%
2025-12-05	69.0000	69.0000	68.7300	68.7300	-1.856%	5	528	-58.242%
2025-12-04	71.4900	71.4900	70.0300	70.0300	+0.330%	6	528	-59.018%
2025-12-03	69.8000	69.8000	69.8000	69.8000	-2.772%	3	527	-58.883%
2025-12-02	71.7900	71.7900	71.7900	71.7900	-0.979%	1	527	-60.022%
2025-12-01	74.2200	74.2200	72.5000	72.5000	+2.041%	2	527	-60.414%
2025-11-28	70.9900	71.0500	70.9900	71.0500	-13.533%	2	527	-59.606%
2025-11-24	82.0800	82.1700	82.0800	82.1700	+9.341%	2	526	-65.072%
2025-11-13	75.1500	75.1500	75.1500	75.1500	+3.384%	3	526	-61.810%
2025-11-12	72.6900	72.6900	72.6900	72.6900	-2.652%	1	523	-60.517%
2025-11-05	74.4000	74.6700	74.4000	74.6700	+0.498%	2	522	-61.564%
2025-11-03	74.3000	74.3000	74.3000	74.3000	+4.958%	2	521	-61.373%
2025-10-29	68.0300	70.7900	68.0300	70.7900	+2.758%	10	521	-59.458%
2025-10-28	68.0000	68.9000	68.0000	68.8900	-15.462%	10	520	-58.339%
2025-10-15	81.4900	81.4900	81.4900	81.4900	-8.108%	1	511	-64.781%
2025-10-10	88.6800	88.6800	88.6800	88.6800	+14.663%	5	510	-67.636%
2025-10-03	77.3400	77.3400	77.3400	77.3400	-3.602%	5	510	-62.891%
2025-10-01	80.3200	80.3200	80.2300	80.2300	-4.488%	2	505	-64.228%
2025-09-26	85.1300	85.2600	83.8500	84.0000	-27.605%	1,040	504	-65.833%
2025-08-05	116.0300	116.0300	116.0300	116.0300	+1.745%	4	4	-75.265%
2025-08-04	114.0400	114.0400	114.0400	114.0400	-6.883%	4	4	-74.833%
2025-08-01	125.0000	125.0000	122.0000	122.4700	+9.329%	6	4	-76.566%
2025-07-31	111.9200	112.0200	111.9200	112.0200	+3.330%	2	4	-74.380%
2025-07-30	108.4100	108.4200	108.4100	108.4100	+0.203%	3	4	-73.526%
2025-07-28	108.1900	108.1900	108.1900	108.1900	-0.843%	4	4	-73.473%
2025-07-25	109.1100	109.1100	109.1100	109.1100	-0.872%	4	4	-73.696%
2025-07-24	109.9000	110.0700	109.9000	110.0700	-1.644%	5	4	-73.926%
2025-07-23	112.0000	112.0000	111.9000	111.9100	-4.334%	4	4	-74.354%
2025-07-22	117.1600	117.1600	116.9800	116.9800	+2.740%	6	3	-75.466%
2025-07-21	113.8600	113.8600	113.8600	113.8600	-3.263%	3	3	-74.794%
2025-07-18	117.6300	117.7000	117.5600	117.7000	+0.581%	5	3	-75.616%
2025-07-17	117.0200	117.0200	117.0200	117.0200	-2.952%	3	3	-75.474%
2025-07-16	122.8900	123.0900	120.5000	120.5800	+0.651%	5	3	-76.198%
2025-07-15	119.8000	119.8000	119.8000	119.8000	-0.133%	4	2	-76.043%
2025-07-14	120.0300	120.0300	119.9600	119.9600	-0.876%	2	2	-76.075%
2025-07-11	121.0200	121.0200	121.0200	121.0200	-1.610%	2	2	-76.285%
2025-07-09	123.0000	123.0000	123.0000	123.0000	-1.403%	1	2	-76.667%
2025-07-08	124.7500	124.7500	124.7500	124.7500	0.000%	1	1	-76.994%

.dark-mode .dYZlCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dYZlCq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P745SPY Dec 18 2026 745.00 Put (SPY261218P00745000)option OPRA

SPY20261218P745
SPY Dec 18 2026 745.00 Put (SPY261218P00745000)
option OPRA