Dark

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

EOD

Sep 10, 2026

20.68+11.663%(+2.16)1,691

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.7500	21.3400	19.8200	20.6800	+11.663%	1,691	6,075	0.000%
2026-09-09	18.0800	19.2300	17.8400	18.5200	+7.612%	472	5,721	+11.663%
2026-09-08	16.9500	17.2100	16.3600	17.2100	+7.832%	47	5,428	+20.163%
2026-09-04	15.0100	15.9600	15.0100	15.9600	+7.984%	165	5,382	+29.574%
2026-09-03	16.4900	16.5200	14.7800	14.7800	-14.566%	109	5,382	+39.919%
2026-09-02	18.8300	18.8300	17.2600	17.3000	-11.191%	98	5,308	+19.538%
2026-09-01	18.8600	20.0000	17.8000	19.4800	+16.160%	1,189	5,278	+6.160%
2026-08-31	17.5900	18.0300	16.7700	16.7700	-0.060%	61	4,722	+23.315%
2026-08-28	16.2400	17.1300	15.4100	16.7800	+0.781%	84	4,710	+23.242%
2026-08-27	17.6800	17.7600	16.3900	16.6500	-11.247%	129	4,691	+24.204%
2026-08-26	18.7900	18.9100	18.5600	18.7600	-0.425%	31	4,592	+10.235%
2026-08-25	18.9700	19.4000	18.8400	18.8400	-3.927%	66	4,590	+9.766%
2026-08-24	19.7600	20.0900	19.2400	19.6100	+2.994%	42	4,558	+5.456%
2026-08-21	19.5100	19.7300	18.9900	19.0400	-7.797%	46	4,546	+8.613%
2026-08-20	19.1500	20.8000	19.1500	20.6500	+12.046%	62	4,536	+0.145%
2026-08-19	18.7500	18.7500	18.0600	18.4300	-6.209%	116	4,516	+12.208%
2026-08-18	19.6300	19.8300	19.4300	19.6500	+6.216%	21	4,482	+5.242%
2026-08-17	17.5800	18.5000	17.5200	18.5000	+5.896%	221	4,475	+11.784%
2026-08-14	17.2200	17.7400	17.2200	17.4700	+0.460%	422	4,477	+18.374%
2026-08-13	17.2700	17.3900	17.1700	17.3900	-5.489%	5	4,275	+18.919%
2026-08-12	18.5000	18.9600	18.4000	18.4000	-6.930%	59	4,273	+12.391%
2026-08-11	18.8300	19.7900	18.8300	19.7700	+2.648%	71	4,269	+4.603%
2026-08-10	19.0200	19.2600	18.6700	19.2600	+0.365%	23	4,240	+7.373%
2026-08-07	19.6700	19.6700	19.1000	19.1900	-3.761%	51	4,241	+7.764%
2026-08-06	20.3000	20.3600	19.6800	19.9400	+1.424%	72	4,242	+3.711%
2026-08-05	19.3700	20.2300	19.3700	19.6600	-1.107%	48	4,253	+5.188%
2026-08-04	22.3400	22.5500	19.8800	19.8800	-16.154%	62	4,252	+4.024%
2026-08-03	24.8000	24.8000	23.6900	23.7100	-13.719%	190	4,230	-12.779%
2026-07-31	31.7600	31.7600	27.4800	27.4800	-10.837%	23	4,143	-24.745%
2026-07-30	34.2500	34.9300	30.8200	30.8200	-21.096%	270	4,122	-32.901%
2026-07-29	32.8500	39.0600	32.8500	39.0600	+24.435%	274	3,905	-47.056%
2026-07-28	31.6000	31.6000	31.1600	31.3900	-5.281%	5	3,750	-34.119%
2026-07-27	30.6900	34.5100	30.6900	33.1400	+2.379%	195	3,752	-37.598%
2026-07-24	33.3400	33.5700	32.3700	32.3700	-8.585%	28	3,592	-36.114%
2026-07-23	33.9700	36.1900	33.1400	35.4100	+21.642%	552	3,565	-41.598%
2026-07-22	29.6100	29.7000	29.0800	29.1100	-0.171%	33	3,267	-28.959%
2026-07-21	30.7300	30.7300	28.9600	29.1600	-10.028%	37	3,238	-29.081%
2026-07-20	29.5600	32.4200	29.3800	32.4100	-0.216%	65	3,206	-36.193%
2026-07-17	33.2400	33.8200	30.5100	32.4800	+10.551%	211	3,167	-36.330%
2026-07-16	28.5000	29.5100	27.1100	29.3800	+7.619%	99	3,026	-29.612%
2026-07-15	27.1500	29.0700	27.1200	27.3000	-3.157%	276	3,053	-24.249%
2026-07-14	29.3000	29.3000	27.9500	28.1900	-5.529%	124	2,817	-26.641%
2026-07-13	28.2600	30.4100	28.2300	29.8400	+9.264%	195	2,703	-30.697%
2026-07-10	27.7600	27.8200	27.2500	27.3100	-5.108%	89	2,556	-24.277%
2026-07-09	29.7300	29.7300	28.6800	28.7800	-8.722%	174	2,551	-28.145%
2026-07-08	32.5300	34.1800	31.1500	31.5300	+2.304%	159	2,435	-34.412%
2026-07-07	29.7000	31.4000	29.4900	30.8200	+6.717%	151	2,321	-32.901%
2026-07-06	29.9700	29.9700	28.5800	28.8800	-9.694%	277	2,233	-28.393%
2026-07-02	29.4700	33.7500	29.4700	31.9800	+2.962%	227	2,173	-35.335%
2026-07-01	30.3900	31.0800	30.1300	31.0600	-0.289%	215	2,173	-33.419%
2026-06-30	32.1800	32.5500	30.9000	31.1500	-9.051%	135	2,158	-33.612%
2026-06-29	35.4400	35.4400	34.2500	34.2500	-11.636%	2	2,071	-39.620%
2026-06-26	38.7600	38.7600	38.7600	38.7600	+1.572%	20	2,070	-46.646%
2026-06-25	39.1600	39.1600	36.9900	38.1600	-4.361%	5	2,078	-45.807%
2026-06-24	36.0400	39.9000	35.8700	39.9000	+7.345%	94	2,074	-48.170%
2026-06-23	37.1700	37.1700	37.1700	37.1700	+9.163%	1	1,996	-44.364%
2026-06-22	31.5900	34.3100	31.4700	34.0500	+2.622%	444	1,996	-39.266%
2026-06-18	33.1900	33.1900	33.1800	33.1800	-2.926%	5	1,839	-37.673%
2026-06-17	32.3000	34.5800	32.1500	34.1800	+5.984%	272	1,839	-39.497%
2026-06-16	30.9300	32.2500	30.8100	32.2500	+3.002%	106	1,839	-35.876%
2026-06-15	32.3700	32.3700	31.0000	31.3100	-18.208%	157	1,723	-33.951%
2026-06-12	38.4900	38.4900	37.8800	38.2800	-7.087%	65	1,723	-45.977%
2026-06-11	44.5900	45.3500	41.2000	41.2000	-11.569%	36	1,723	-49.806%
2026-06-10	45.0000	46.5900	45.0000	46.5900	+10.534%	5	1,732	-55.613%
2026-06-09	43.1600	45.4300	42.1500	42.1500	+7.856%	6	1,728	-50.937%
2026-06-08	36.7600	39.0800	36.7600	39.0800	-3.886%	438	1,727	-47.083%
2026-06-05	34.2400	40.6600	34.2400	40.6600	+29.285%	32	1,301	-49.139%
2026-06-04	33.7000	33.7000	31.4500	31.4500	-4.985%	71	1,299	-34.245%
2026-06-03	32.8500	33.5000	32.4200	33.1000	+5.751%	39	1,256	-37.523%
2026-06-02	31.9500	31.9500	31.2800	31.3000	+0.256%	53	1,228	-33.930%
2026-06-01	32.0700	32.2500	30.9200	31.2200	-1.015%	75	1,189	-33.760%
2026-05-29	32.4300	32.4300	31.5400	31.5400	-3.429%	58	1,126	-34.432%
2026-05-28	34.6800	34.6800	32.6600	32.6600	-6.257%	75	1,086	-36.681%
2026-05-27	35.3700	35.3700	34.7700	34.8400	-0.571%	1,045	1,073	-40.643%
2026-05-26	35.0900	35.0900	34.6600	35.0400	-3.285%	31	43	-40.982%
2026-05-22	36.2300	36.2300	36.2300	36.2300	-4.833%	2	24	-42.920%
2026-05-21	38.0700	38.0700	38.0700	38.0700	-7.078%	1	23	-45.679%
2026-05-18	40.9700	40.9700	40.9700	40.9700	+0.961%	2	23	-49.524%
2026-05-15	40.5800	40.5800	40.5800	40.5800	+7.639%	1	22	-49.039%
2026-05-14	38.2900	38.2900	37.7000	37.7000	-5.324%	6	22	-45.146%
2026-05-13	41.1700	41.1700	39.8100	39.8200	-4.002%	6	17	-48.066%
2026-05-11	41.4800	41.4800	41.4800	41.4800	-1.473%	1	17	-50.145%
2026-05-08	42.1000	42.1000	42.1000	42.1000	-2.681%	1	12	-50.879%
2026-05-06	43.2600	43.2600	43.2600	43.2600	-10.361%	1	13	-52.196%
2026-05-01	47.9600	48.3200	47.9600	48.2600	-12.255%	3	10	-57.149%
2026-04-28	55.0000	55.0000	55.0000	55.0000	+1.159%	1	10	-62.400%
2026-04-23	54.3700	54.3700	54.3700	54.3700	+0.074%	5	9	-61.964%
2026-04-17	54.3300	54.3300	54.3300	54.3300	-32.020%	1	4	-61.936%
2026-04-08	79.9200	79.9200	79.9200	79.9200	-22.924%	1	3	-74.124%
2026-03-26	103.8500	103.8500	103.1800	103.6900	+5.056%	4	2	-80.056%
2026-03-20	100.3200	100.3200	98.7000	98.7000	+18.331%	6	47	-79.048%
2026-03-11	83.4100	83.4100	83.4100	83.4100	+0.144%	1	44	-75.207%
2026-03-10	83.2900	83.2900	83.2900	83.2900	-7.260%	1	45	-75.171%
2026-03-09	89.8100	89.8100	89.8100	89.8100	+4.176%	5	44	-76.974%
2026-03-06	86.2100	86.2100	86.2100	86.2100	+9.279%	1	49	-76.012%
2026-03-05	78.8900	78.8900	78.8900	78.8900	+4.782%	1	50	-73.786%
2026-03-04	75.2900	75.2900	75.2900	75.2900	-12.636%	5	49	-72.533%
2026-03-03	86.1800	86.1800	86.1800	86.1800	+16.397%	1	49	-76.004%
2026-03-02	74.0400	74.0400	74.0400	74.0400	-2.566%	2	49	-72.069%
2026-02-27	75.9900	75.9900	75.9900	75.9900	+4.396%	1	47	-72.786%
2026-02-24	72.8400	72.8400	72.7900	72.7900	-3.538%	2	48	-71.590%
2026-02-12	67.5300	75.4600	67.5300	75.4600	+10.000%	2	47	-72.595%
2026-02-10	67.3800	68.6000	67.1900	68.6000	-2.418%	4	48	-69.854%
2025-12-29	70.3000	70.3000	70.3000	70.3000	+1.180%	1	46	-70.583%
2025-12-24	69.4800	69.4800	69.4800	69.4800	-3.954%	1	48	-70.236%
2025-12-22	73.6400	73.6400	72.3400	72.3400	-9.913%	8	48	-71.413%
2025-12-18	80.3000	80.3000	80.3000	80.3000	-1.978%	1	47	-74.247%
2025-12-16	81.9200	81.9200	81.9200	81.9200	+9.314%	1	46	-74.756%
2025-12-11	74.9600	75.0100	74.9400	74.9400	-0.531%	12	45	-72.405%
2025-12-05	74.9000	75.3400	74.7800	75.3400	-1.529%	6	39	-72.551%
2025-12-03	76.5100	76.5100	76.5100	76.5100	-2.535%	1	38	-72.971%
2025-12-01	78.5000	78.5000	78.5000	78.5000	-10.121%	1	38	-73.656%
2025-11-25	87.3400	87.3400	87.3400	87.3400	-1.533%	36	37	-76.322%
2025-11-17	88.7000	88.7000	88.7000	88.7000	+16.649%	1	5	-76.685%
2025-10-27	76.3600	76.4200	76.0400	76.0400	-11.930%	4	4	-72.804%
2025-10-20	86.3400	86.3400	86.3400	86.3400	-4.586%	4	4	-76.048%
2025-09-22	90.4800	90.4900	90.4800	90.4900	-51.415%	2	1	-77.147%
2024-10-02	186.4200	186.4200	186.2500	186.2500	0.000%	2	0	-88.897%

.dark-mode .ft0b1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ft0b1Q{ 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