Dark

SPY20261218P755
SPY Dec 18 2026 755.00 Put (SPY261218P00755000)
option OPRA

EOD

Jul 27, 2026

33.14+2.379%(+0.77)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.6900	34.5100	30.6900	33.1400	+2.379%	195	3,752	0.000%
2026-07-24	33.3400	33.5700	32.3700	32.3700	-8.585%	28	3,592	+2.379%
2026-07-23	33.9700	36.1900	33.1400	35.4100	+21.642%	552	3,565	-6.411%
2026-07-22	29.6100	29.7000	29.0800	29.1100	-0.171%	33	3,267	+13.844%
2026-07-21	30.7300	30.7300	28.9600	29.1600	-10.028%	37	3,238	+13.649%
2026-07-20	29.5600	32.4200	29.3800	32.4100	-0.216%	65	3,206	+2.252%
2026-07-17	33.2400	33.8200	30.5100	32.4800	+10.551%	211	3,167	+2.032%
2026-07-16	28.5000	29.5100	27.1100	29.3800	+7.619%	99	3,026	+12.798%
2026-07-15	27.1500	29.0700	27.1200	27.3000	-3.157%	276	3,053	+21.392%
2026-07-14	29.3000	29.3000	27.9500	28.1900	-5.529%	124	2,817	+17.559%
2026-07-13	28.2600	30.4100	28.2300	29.8400	+9.264%	195	2,703	+11.059%
2026-07-10	27.7600	27.8200	27.2500	27.3100	-5.108%	89	2,556	+21.347%
2026-07-09	29.7300	29.7300	28.6800	28.7800	-8.722%	174	2,551	+15.149%
2026-07-08	32.5300	34.1800	31.1500	31.5300	+2.304%	159	2,435	+5.106%
2026-07-07	29.7000	31.4000	29.4900	30.8200	+6.717%	151	2,321	+7.528%
2026-07-06	29.9700	29.9700	28.5800	28.8800	-9.694%	277	2,233	+14.751%
2026-07-02	29.4700	33.7500	29.4700	31.9800	+2.962%	227	2,173	+3.627%
2026-07-01	30.3900	31.0800	30.1300	31.0600	-0.289%	215	2,173	+6.697%
2026-06-30	32.1800	32.5500	30.9000	31.1500	-9.051%	135	2,158	+6.388%
2026-06-29	35.4400	35.4400	34.2500	34.2500	-11.636%	2	2,071	-3.241%
2026-06-26	38.7600	38.7600	38.7600	38.7600	+1.572%	20	2,070	-14.499%
2026-06-25	39.1600	39.1600	36.9900	38.1600	-4.361%	5	2,078	-13.155%
2026-06-24	36.0400	39.9000	35.8700	39.9000	+7.345%	94	2,074	-16.942%
2026-06-23	37.1700	37.1700	37.1700	37.1700	+9.163%	1	1,996	-10.842%
2026-06-22	31.5900	34.3100	31.4700	34.0500	+2.622%	444	1,996	-2.673%
2026-06-18	33.1900	33.1900	33.1800	33.1800	-2.926%	5	1,839	-0.121%
2026-06-17	32.3000	34.5800	32.1500	34.1800	+5.984%	272	1,839	-3.043%
2026-06-16	30.9300	32.2500	30.8100	32.2500	+3.002%	106	1,839	+2.760%
2026-06-15	32.3700	32.3700	31.0000	31.3100	-18.208%	157	1,723	+5.845%
2026-06-12	38.4900	38.4900	37.8800	38.2800	-7.087%	65	1,723	-13.427%
2026-06-11	44.5900	45.3500	41.2000	41.2000	-11.569%	36	1,723	-19.563%
2026-06-10	45.0000	46.5900	45.0000	46.5900	+10.534%	5	1,732	-28.869%
2026-06-09	43.1600	45.4300	42.1500	42.1500	+7.856%	6	1,728	-21.376%
2026-06-08	36.7600	39.0800	36.7600	39.0800	-3.886%	438	1,727	-15.200%
2026-06-05	34.2400	40.6600	34.2400	40.6600	+29.285%	32	1,301	-18.495%
2026-06-04	33.7000	33.7000	31.4500	31.4500	-4.985%	71	1,299	+5.374%
2026-06-03	32.8500	33.5000	32.4200	33.1000	+5.751%	39	1,256	+0.121%
2026-06-02	31.9500	31.9500	31.2800	31.3000	+0.256%	53	1,228	+5.879%
2026-06-01	32.0700	32.2500	30.9200	31.2200	-1.015%	75	1,189	+6.150%
2026-05-29	32.4300	32.4300	31.5400	31.5400	-3.429%	58	1,126	+5.073%
2026-05-28	34.6800	34.6800	32.6600	32.6600	-6.257%	75	1,086	+1.470%
2026-05-27	35.3700	35.3700	34.7700	34.8400	-0.571%	1,045	1,073	-4.879%
2026-05-26	35.0900	35.0900	34.6600	35.0400	-3.285%	31	43	-5.422%
2026-05-22	36.2300	36.2300	36.2300	36.2300	-4.833%	2	24	-8.529%
2026-05-21	38.0700	38.0700	38.0700	38.0700	-7.078%	1	23	-12.950%
2026-05-18	40.9700	40.9700	40.9700	40.9700	+0.961%	2	23	-19.112%
2026-05-15	40.5800	40.5800	40.5800	40.5800	+7.639%	1	22	-18.334%
2026-05-14	38.2900	38.2900	37.7000	37.7000	-5.324%	6	22	-12.095%
2026-05-13	41.1700	41.1700	39.8100	39.8200	-4.002%	6	17	-16.775%
2026-05-11	41.4800	41.4800	41.4800	41.4800	-1.473%	1	17	-20.106%
2026-05-08	42.1000	42.1000	42.1000	42.1000	-2.681%	1	12	-21.283%
2026-05-06	43.2600	43.2600	43.2600	43.2600	-10.361%	1	13	-23.393%
2026-05-01	47.9600	48.3200	47.9600	48.2600	-12.255%	3	10	-31.330%
2026-04-28	55.0000	55.0000	55.0000	55.0000	+1.159%	1	10	-39.745%
2026-04-23	54.3700	54.3700	54.3700	54.3700	+0.074%	5	9	-39.047%
2026-04-17	54.3300	54.3300	54.3300	54.3300	-32.020%	1	4	-39.002%
2026-04-08	79.9200	79.9200	79.9200	79.9200	-22.924%	1	3	-58.534%
2026-03-26	103.8500	103.8500	103.1800	103.6900	+5.056%	4	2	-68.039%
2026-03-20	100.3200	100.3200	98.7000	98.7000	+18.331%	6	47	-66.424%
2026-03-11	83.4100	83.4100	83.4100	83.4100	+0.144%	1	44	-60.269%
2026-03-10	83.2900	83.2900	83.2900	83.2900	-7.260%	1	45	-60.211%
2026-03-09	89.8100	89.8100	89.8100	89.8100	+4.176%	5	44	-63.100%
2026-03-06	86.2100	86.2100	86.2100	86.2100	+9.279%	1	49	-61.559%
2026-03-05	78.8900	78.8900	78.8900	78.8900	+4.782%	1	50	-57.992%
2026-03-04	75.2900	75.2900	75.2900	75.2900	-12.636%	5	49	-55.984%
2026-03-03	86.1800	86.1800	86.1800	86.1800	+16.397%	1	49	-61.546%
2026-03-02	74.0400	74.0400	74.0400	74.0400	-2.566%	2	49	-55.240%
2026-02-27	75.9900	75.9900	75.9900	75.9900	+4.396%	1	47	-56.389%
2026-02-24	72.8400	72.8400	72.7900	72.7900	-3.538%	2	48	-54.472%
2026-02-12	67.5300	75.4600	67.5300	75.4600	+10.000%	2	47	-56.083%
2026-02-10	67.3800	68.6000	67.1900	68.6000	-2.418%	4	48	-51.691%
2025-12-29	70.3000	70.3000	70.3000	70.3000	+1.180%	1	46	-52.859%
2025-12-24	69.4800	69.4800	69.4800	69.4800	-3.954%	1	48	-52.303%
2025-12-22	73.6400	73.6400	72.3400	72.3400	-9.913%	8	48	-54.189%
2025-12-18	80.3000	80.3000	80.3000	80.3000	-1.978%	1	47	-58.730%
2025-12-16	81.9200	81.9200	81.9200	81.9200	+9.314%	1	46	-59.546%
2025-12-11	74.9600	75.0100	74.9400	74.9400	-0.531%	12	45	-55.778%
2025-12-05	74.9000	75.3400	74.7800	75.3400	-1.529%	6	39	-56.013%
2025-12-03	76.5100	76.5100	76.5100	76.5100	-2.535%	1	38	-56.685%
2025-12-01	78.5000	78.5000	78.5000	78.5000	-10.121%	1	38	-57.783%
2025-11-25	87.3400	87.3400	87.3400	87.3400	-1.533%	36	37	-62.056%
2025-11-17	88.7000	88.7000	88.7000	88.7000	+16.649%	1	5	-62.638%
2025-10-27	76.3600	76.4200	76.0400	76.0400	-11.930%	4	4	-56.418%
2025-10-20	86.3400	86.3400	86.3400	86.3400	-4.586%	4	4	-61.617%
2025-09-22	90.4800	90.4900	90.4800	90.4900	-51.415%	2	1	-63.377%
2024-10-02	186.4200	186.4200	186.2500	186.2500	0.000%	2	0	-82.207%

.dark-mode .GvY1N8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvY1N8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P755SPY Dec 18 2026 755.00 Put (SPY261218P00755000)option OPRA

SPY20261218P755
SPY Dec 18 2026 755.00 Put (SPY261218P00755000)
option OPRA