Dark

SPY20261218P750
SPY Dec 18 2026 750.00 Put (SPY261218P00750000)
option OPRA

EOD

Sep 10, 2026

19.24+12.383%(+2.12)814

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.9500	19.6700	18.3100	19.2400	+12.383%	814	19,460	0.000%
2026-09-09	16.4500	17.6300	16.2800	17.1200	+8.286%	8,698	19,250	+12.383%
2026-09-08	14.5900	15.8600	14.5900	15.8100	+9.261%	315	11,312	+21.695%
2026-09-04	13.7500	14.4800	13.6800	14.4700	+5.775%	184	11,285	+32.965%
2026-09-03	15.1500	15.2200	13.5600	13.6800	-14.447%	856	11,285	+40.643%
2026-09-02	17.5000	17.5000	15.8500	15.9900	-8.733%	217	11,103	+20.325%
2026-09-01	17.5600	18.3200	16.3500	17.5200	+13.472%	1,154	11,165	+9.817%
2026-08-31	16.2300	16.5900	15.3600	15.4400	+0.783%	398	10,946	+24.611%
2026-08-28	15.0000	15.8700	14.1900	15.3200	-0.390%	1,868	10,686	+25.587%
2026-08-27	16.4400	16.5000	15.0900	15.3800	-9.529%	163	8,926	+25.098%
2026-08-26	17.1800	17.7900	17.0000	17.0000	-2.130%	67	8,861	+13.176%
2026-08-25	17.4200	17.9800	17.3600	17.3700	-4.822%	182	8,876	+10.766%
2026-08-24	18.4000	18.7000	17.8700	18.2500	+1.955%	111	8,805	+5.425%
2026-08-21	18.2800	18.3200	17.5100	17.9000	-6.722%	470	8,800	+7.486%
2026-08-20	18.2500	19.2900	17.7100	19.1900	+11.246%	304	8,607	+0.261%
2026-08-19	17.3300	17.8500	16.8100	17.2500	-6.352%	374	8,746	+11.536%
2026-08-18	18.3600	18.5500	18.1000	18.4200	+6.845%	3,205	8,564	+4.452%
2026-08-17	16.3200	17.2400	16.3100	17.2400	+5.832%	912	10,315	+11.601%
2026-08-14	15.8500	16.6100	15.8500	16.2900	+1.495%	435	9,584	+18.109%
2026-08-13	16.6700	16.8100	15.9500	16.0500	-6.957%	277	9,321	+19.875%
2026-08-12	17.4900	17.7200	17.1100	17.2500	-6.148%	1,409	9,219	+11.536%
2026-08-11	17.9000	18.5000	17.5200	18.3800	+2.453%	113	8,261	+4.679%
2026-08-10	17.7600	17.9400	17.3100	17.9400	+1.528%	1,661	8,258	+7.246%
2026-08-07	18.4000	18.5400	17.6700	17.6700	-6.210%	704	7,530	+8.885%
2026-08-06	19.0000	19.1300	18.4300	18.8400	+0.319%	319	7,414	+2.123%
2026-08-05	18.1300	18.7800	18.1300	18.7800	+0.751%	1,911	7,299	+2.449%
2026-08-04	20.9800	21.0600	18.3700	18.6400	-15.732%	569	5,965	+3.219%
2026-08-03	24.7500	24.7500	21.9800	22.1200	-15.797%	372	5,873	-13.020%
2026-07-31	27.4000	30.7300	25.4000	26.2700	-6.546%	208	5,772	-26.761%
2026-07-30	31.9500	32.5000	28.1100	28.1100	-21.917%	113	5,727	-31.555%
2026-07-29	30.6800	36.0000	28.4000	36.0000	+23.161%	658	5,699	-46.556%
2026-07-28	31.9000	32.0900	29.0100	29.2300	-3.849%	69	5,631	-34.177%
2026-07-27	28.6500	32.5000	28.6500	30.4000	-2.564%	44	5,608	-36.711%
2026-07-24	31.6400	31.9600	29.0700	31.2000	-1.235%	82	5,589	-38.333%
2026-07-23	32.0900	33.5000	30.3900	31.5900	+15.418%	256	5,540	-39.095%
2026-07-22	28.1200	28.1200	26.6800	27.3700	+1.034%	54	5,378	-29.704%
2026-07-21	28.1300	28.9600	26.9600	27.0900	-10.060%	366	5,375	-28.977%
2026-07-20	27.9600	30.2800	27.5000	30.1200	-1.793%	260	5,577	-36.122%
2026-07-17	31.2400	31.7400	28.6200	30.6700	+14.869%	366	5,422	-37.268%
2026-07-16	26.4100	27.8900	25.3000	26.7000	+5.952%	156	5,183	-27.940%
2026-07-15	25.5000	27.2100	25.2000	25.2000	-4.798%	465	5,099	-23.651%
2026-07-14	27.0400	27.3300	26.2900	26.4700	-5.193%	365	5,012	-27.314%
2026-07-13	26.5000	28.5100	26.1000	27.9200	+9.619%	278	4,940	-31.089%
2026-07-10	26.3700	27.4300	25.4600	25.4700	-5.667%	326	4,813	-24.460%
2026-07-09	28.5000	29.3000	26.8900	27.0000	-8.537%	159	4,720	-28.741%
2026-07-08	30.4100	32.4900	29.0900	29.5200	+2.216%	2,339	4,378	-34.824%
2026-07-07	27.9500	29.4200	27.6200	28.8800	+7.761%	180	3,908	-33.380%
2026-07-06	27.8800	28.3000	26.8000	26.8000	-15.351%	532	3,802	-28.209%
2026-07-02	28.6500	32.4200	27.7500	31.6600	+6.242%	403	3,005	-39.229%
2026-07-01	29.6200	29.8000	28.2800	29.8000	+2.230%	258	3,005	-35.436%
2026-06-30	32.1800	32.1800	29.0100	29.1500	-9.752%	177	2,949	-33.997%
2026-06-29	33.0000	35.7200	32.1700	32.3000	-11.628%	137	2,851	-40.433%
2026-06-26	39.2700	39.7100	34.8500	36.5500	-0.733%	146	2,824	-47.360%
2026-06-25	37.4600	37.4600	34.9100	36.8200	-1.813%	802	2,712	-47.746%
2026-06-24	35.2000	37.5000	33.6700	37.5000	+2.740%	219	2,266	-48.693%
2026-06-23	37.4200	38.0000	34.7800	36.5000	+14.063%	420	2,389	-47.288%
2026-06-22	30.2900	32.3300	29.5100	32.0000	+5.056%	197	2,407	-39.875%
2026-06-18	30.7100	32.2100	30.4600	30.4600	-13.466%	27	2,487	-36.835%
2026-06-17	30.3700	35.2000	30.3700	35.2000	+15.410%	87	2,487	-45.341%
2026-06-16	29.0200	30.5000	29.0200	30.5000	+2.901%	195	2,487	-36.918%
2026-06-15	30.6200	30.6200	29.2000	29.6400	-17.575%	268	1,993	-35.088%
2026-06-12	37.1200	37.6600	35.6600	35.9600	-5.592%	420	1,993	-46.496%
2026-06-11	42.1900	42.1900	38.0800	38.0900	-12.397%	472	1,993	-49.488%
2026-06-10	40.5600	43.8600	38.3600	43.4800	+11.516%	327	1,811	-55.750%
2026-06-09	34.3000	45.9400	34.3000	38.9900	+6.211%	494	1,732	-50.654%
2026-06-08	35.0000	37.2300	34.3300	36.7100	-7.251%	3,145	1,744	-47.589%
2026-06-05	32.0000	39.5800	31.6800	39.5800	+31.495%	614	4,000	-51.390%
2026-06-04	32.3200	32.3900	29.7000	30.1000	-3.309%	179	4,068	-36.080%
2026-06-03	30.1900	31.5600	30.1700	31.1300	+5.133%	95	3,997	-38.195%
2026-06-02	30.1700	30.3300	29.6100	29.6100	-1.135%	41	4,005	-35.022%
2026-06-01	30.5700	30.7100	29.3800	29.9500	-0.531%	123	3,977	-35.760%
2026-05-29	30.8800	31.1300	29.7800	30.1100	-2.651%	201	3,894	-36.101%
2026-05-28	33.3100	33.3100	30.9300	30.9300	-5.442%	252	3,783	-37.795%
2026-05-27	33.2400	33.7600	32.7100	32.7100	-1.387%	126	3,660	-41.180%
2026-05-26	33.0500	33.8000	32.7700	33.1700	-5.229%	830	3,651	-41.996%
2026-05-22	34.9000	35.4200	34.1000	35.0000	-2.507%	78	3,469	-45.029%
2026-05-21	38.2400	38.2400	35.6800	35.9000	-3.521%	38	3,436	-46.407%
2026-05-20	39.7500	40.0700	37.2100	37.2100	-6.484%	32	3,436	-48.293%
2026-05-19	40.5000	40.7500	39.2100	39.7900	+2.896%	33	3,427	-51.646%
2026-05-18	39.3100	40.7600	38.0300	38.6700	-3.010%	62	3,427	-50.246%
2026-05-15	38.8400	39.8700	37.7800	39.8700	+10.997%	107	3,427	-51.743%
2026-05-14	37.5900	37.7300	35.7500	35.9200	-5.499%	233	3,477	-46.437%
2026-05-13	39.8700	40.1000	37.7400	38.0100	-4.569%	30	3,351	-49.382%
2026-05-12	40.1700	42.5000	39.5200	39.8300	+0.683%	153	3,351	-51.695%
2026-05-11	39.5600	39.8500	38.7400	39.5600	+0.177%	51	3,351	-51.365%
2026-05-08	40.5900	40.5900	39.4900	39.4900	-5.118%	50	3,252	-51.279%
2026-05-07	40.9000	41.6200	40.4000	41.6200	+2.060%	30	3,229	-53.772%
2026-05-06	43.0800	43.2000	40.7800	40.7800	-9.398%	157	3,236	-52.820%
2026-05-05	45.9200	45.9600	44.8500	45.0100	-7.785%	52	3,154	-57.254%
2026-05-04	45.6000	48.8100	45.6000	48.8100	+4.630%	45	3,130	-60.582%
2026-05-01	45.4400	46.6500	44.1500	46.6500	-0.512%	27	3,106	-58.757%
2026-04-30	51.3500	51.3500	46.8800	46.8900	-9.862%	16	3,106	-58.968%
2026-04-29	52.0200	52.0200	52.0200	52.0200	-1.552%	4	3,098	-63.014%
2026-04-28	52.8400	52.8400	52.8400	52.8400	+5.154%	2	3,098	-63.588%
2026-04-27	51.0500	51.0500	50.0900	50.2500	-1.663%	13	3,096	-61.711%
2026-04-24	52.0000	52.9000	51.1000	51.1000	-3.585%	6	3,085	-62.348%
2026-04-23	53.1000	55.3700	51.4800	53.0000	+0.952%	18	3,082	-63.698%
2026-04-22	53.0000	53.0000	52.2300	52.5000	-4.528%	3	3,079	-63.352%
2026-04-21	51.9500	54.9900	51.9500	54.9900	+2.212%	3	3,079	-65.012%
2026-04-20	52.6700	54.5000	52.6700	53.8000	+2.711%	30	3,079	-64.238%
2026-04-17	54.2500	54.3500	50.9400	52.3800	-8.698%	42	3,087	-63.268%
2026-04-16	59.1100	59.1100	57.3700	57.3700	-1.426%	6	3,058	-66.463%
2026-04-15	59.9200	60.0100	58.2000	58.2000	-16.487%	38	3,053	-66.942%
2026-04-13	69.6900	69.6900	69.6900	69.6900	-3.503%	1	3,017	-72.392%
2026-04-09	72.2200	72.2200	72.2200	72.2200	-5.024%	1	3,016	-73.359%
2026-04-08	75.5200	76.0400	75.5200	76.0400	-26.089%	2	3,015	-74.698%
2026-04-02	102.8800	102.8800	102.8800	102.8800	-5.589%	1	3,015	-81.299%
2026-03-31	108.9700	108.9700	108.9700	108.9700	-7.519%	1	3,015	-82.344%
2026-03-30	116.8500	118.8600	116.8500	117.8300	+2.639%	7	3,014	-83.671%
2026-03-27	108.9800	114.8000	108.0700	114.8000	+10.226%	28	5,712	-83.240%
2026-03-26	99.0600	104.1500	98.4400	104.1500	+9.482%	8	7,965	-81.527%
2026-03-23	92.7500	95.8300	91.7500	95.1300	+0.645%	29	7,957	-79.775%
2026-03-19	96.0000	96.0100	94.5000	94.5200	+7.287%	45	7,959	-79.645%
2026-03-18	84.7500	88.2400	84.6700	88.1000	+9.441%	109	7,959	-78.161%
2026-03-17	80.5000	80.5000	80.5000	80.5000	-3.581%	5	8,032	-76.099%
2026-03-16	83.5000	83.5000	83.1500	83.4900	-8.494%	45	8,032	-76.955%
2026-03-13	88.6000	91.3600	88.6000	91.2400	+3.682%	27	8,032	-78.913%
2026-03-12	84.0600	88.0000	84.0600	88.0000	+11.238%	89	8,037	-78.136%
2026-03-10	76.7500	79.1100	74.8700	79.1100	+3.615%	55	8,037	-75.679%
2026-03-09	85.7500	85.7500	76.3500	76.3500	-8.145%	53	8,032	-74.800%
2026-03-06	83.1200	83.1200	83.1200	83.1200	+5.082%	1	8,066	-76.853%
2026-03-05	75.5000	79.1000	75.0000	79.1000	+12.598%	59	8,066	-75.676%
2026-03-04	73.3200	73.3200	70.0000	70.2500	-4.292%	36	8,047	-72.612%
2026-03-03	79.4700	80.0000	73.4000	73.4000	+4.708%	86	8,056	-73.787%
2026-03-02	75.0000	75.0000	70.0000	70.1000	-3.083%	8	8,024	-72.553%
2026-02-27	72.3300	72.3300	72.3300	72.3300	+10.681%	1	8,027	-73.400%
2026-02-10	65.3500	65.3500	65.3500	65.3500	-3.300%	2	8,027	-70.559%
2026-02-06	67.5800	67.5800	67.5800	67.5800	-8.391%	1	8,027	-71.530%
2026-02-05	73.7600	73.7700	73.7600	73.7700	+9.321%	2	8,026	-73.919%
2026-02-03	67.4800	67.4800	67.4800	67.4800	+5.751%	1	8,026	-71.488%
2026-02-02	65.2400	65.2400	63.8100	63.8100	-4.633%	3	8,027	-69.848%
2026-01-30	66.9100	66.9100	66.9100	66.9100	-1.891%	1	8,028	-71.245%
2026-01-29	68.2000	68.2000	68.2000	68.2000	+8.220%	3	8,028	-71.789%
2026-01-28	64.0400	64.0400	63.0200	63.0200	-0.095%	10	8,028	-69.470%
2026-01-27	63.0300	63.1400	62.9200	63.0800	-6.131%	150	8,023	-69.499%
2026-01-23	67.2000	67.2000	67.2000	67.2000	+1.818%	3	7,948	-71.369%
2026-01-22	66.2000	66.2000	66.0000	66.0000	-6.951%	30	7,948	-70.848%
2026-01-20	70.9300	70.9300	70.9300	70.9300	+9.375%	2	7,919	-72.875%
2026-01-16	64.8500	64.8500	64.8500	64.8500	+0.170%	1	7,920	-70.332%
2026-01-15	64.7400	64.7400	64.7400	64.7400	-5.157%	2	7,920	-70.281%
2026-01-14	68.2600	68.2600	68.2600	68.2600	+7.007%	1	7,920	-71.814%
2026-01-12	67.9100	67.9100	63.7900	63.7900	-1.997%	1,522	7,920	-69.839%
2026-01-09	65.0900	65.0900	65.0900	65.0900	-4.392%	1	8,691	-70.441%
2026-01-08	67.3500	68.0800	66.9300	68.0800	+3.638%	83	8,692	-71.739%
2026-01-06	66.2800	66.4800	65.6900	65.6900	-6.690%	10	8,654	-70.711%
2026-01-02	70.4000	70.4000	70.4000	70.4000	-0.775%	20	8,655	-72.670%
2025-12-31	69.6800	71.0800	69.6800	70.9500	+5.033%	8,012	7,166	-72.882%
2025-12-29	67.5500	67.5500	67.5500	67.5500	+2.039%	1	7,166	-71.517%
2025-12-26	66.2600	66.2600	65.8600	66.2000	+0.838%	19	7,166	-70.937%
2025-12-24	65.6500	65.6500	65.6500	65.6500	-2.669%	40	7,205	-70.693%
2025-12-23	67.7500	67.7500	67.4500	67.4500	-2.388%	6,502	7,205	-71.475%
2025-12-22	70.0000	70.1900	69.1000	69.1000	-5.342%	32	705	-72.156%
2025-12-19	74.0000	74.0000	72.6800	73.0000	-6.685%	62	714	-73.644%
2025-12-18	77.1500	78.2300	75.7000	78.2300	-3.467%	144	712	-75.406%
2025-12-17	75.9900	81.1000	75.7700	81.0400	+10.710%	46	673	-76.259%
2025-12-12	70.2600	74.3000	70.0900	73.2000	+6.272%	5	641	-73.716%
2025-12-11	72.5000	72.5000	68.8800	68.8800	-1.600%	930	641	-72.067%
2025-12-10	70.0000	70.0000	70.0000	70.0000	0.000%	10	196	-72.514%
2025-12-09	70.0000	70.0000	70.0000	70.0000	-5.724%	1	186	-72.514%
2025-12-08	73.0000	74.2500	73.0000	74.2500	+3.254%	36	186	-74.088%
2025-12-05	70.7500	72.3900	70.6100	71.9100	-2.929%	23	186	-73.244%
2025-12-04	74.0800	74.0800	74.0800	74.0800	-1.463%	10	186	-74.028%
2025-12-02	74.2700	75.1800	74.2700	75.1800	+0.173%	2	176	-74.408%
2025-11-28	75.0400	75.0600	75.0400	75.0500	-1.055%	3	176	-74.364%
2025-11-26	75.8500	75.8500	75.8500	75.8500	-11.586%	1	179	-74.634%
2025-11-24	89.5400	89.5400	85.7900	85.7900	-12.459%	5	179	-77.573%
2025-11-21	98.0000	98.0000	98.0000	98.0000	-1.951%	10	177	-80.367%
2025-11-20	80.7400	99.9500	80.7400	99.9500	+11.068%	3	167	-80.750%
2025-11-18	89.5200	90.0600	89.5200	89.9900	+17.757%	9	165	-78.620%
2025-11-12	76.4200	76.4200	76.4200	76.4200	-1.938%	1	163	-74.823%
2025-11-10	78.6800	78.6800	77.9300	77.9300	-6.390%	3	163	-75.311%
2025-11-07	87.6600	87.6600	83.1800	83.2500	+13.158%	83	160	-76.889%
2025-11-03	73.5700	73.5700	73.5700	73.5700	-4.206%	10	148	-73.848%
2025-10-30	74.9400	76.8000	74.2600	76.8000	+6.004%	239	148	-74.948%
2025-10-28	72.1700	72.4500	71.9700	72.4500	-0.740%	3	39	-73.444%
2025-10-27	73.1400	73.1900	72.8700	72.9900	-11.773%	26	30	-73.640%
2025-10-20	84.4100	84.4100	82.3500	82.7300	-8.626%	11	30	-76.744%
2025-10-17	91.6500	91.6500	90.5400	90.5400	+12.907%	2	24	-78.750%
2025-10-10	80.2400	80.2400	80.1900	80.1900	-1.992%	5	23	-76.007%
2025-10-08	81.8200	81.8200	81.8200	81.8200	+0.677%	1	28	-76.485%
2025-10-03	81.2700	81.2700	81.2700	81.2700	-2.143%	1	27	-76.326%
2025-10-02	83.0500	83.0500	83.0500	83.0500	-1.600%	10	26	-76.833%
2025-09-30	84.7300	84.7300	84.4000	84.4000	-1.425%	3	18	-77.204%
2025-09-29	85.6100	85.6200	85.6100	85.6200	-4.793%	10	16	-77.529%
2025-09-26	89.7900	89.9300	89.7900	89.9300	+6.843%	2	6	-78.606%
2025-09-22	85.9400	85.9900	84.1500	84.1700	-43.109%	7	6	-77.141%
2025-06-12	147.6500	147.9500	147.6500	147.9500	+2.836%	2	1	-86.996%
2024-12-16	144.0700	144.0700	143.8700	143.8700	-19.805%	2	1	-86.627%
2024-10-02	183.8000	183.8600	179.4000	179.4000	-0.389%	7	1	-89.275%
2024-09-24	180.1700	180.1700	180.1000	180.1000	-11.071%	2	1	-89.317%
2024-09-10	202.5200	202.5200	202.5200	202.5200	+2.687%	1	1	-90.500%
2024-07-05	197.2200	197.2200	197.2200	197.2200	-15.371%	2	0	-90.244%
2024-05-08	232.9100	233.0400	232.8200	233.0400	-8.612%	3	0	-91.744%
2024-02-06	255.0000	255.0000	255.0000	255.0000	-8.602%	1	0	-92.455%
2024-01-02	279.1500	279.5000	277.2500	279.0000	+1.455%	507	0	-93.104%
2023-12-29	273.5000	275.6500	272.3800	275.0000	+0.200%	1,861	0	-93.004%
2023-12-26	274.9000	274.9000	274.4500	274.4500	0.000%	4	0	-92.990%

.dark-mode .xrdv3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrdv3f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P750SPY Dec 18 2026 750.00 Put (SPY261218P00750000)option OPRA

SPY20261218P750
SPY Dec 18 2026 750.00 Put (SPY261218P00750000)
option OPRA