Dark

SPY20261218P760
SPY Dec 18 2026 760.00 Put (SPY261218P00760000)
option OPRA

EOD

Sep 10, 2026

22.50+11.166%(+2.26)5,506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.3000	23.3200	21.6200	22.5000	+11.166%	5,506	15,471	0.000%
2026-09-09	19.4900	20.8800	19.4500	20.2400	+7.832%	961	19,068	+11.166%
2026-09-08	17.3600	18.8800	17.3600	18.7700	+9.191%	5,316	19,286	+19.872%
2026-09-04	16.3200	17.2200	16.1800	17.1900	+6.704%	125	14,907	+30.890%
2026-09-03	18.3000	18.3000	16.1100	16.1100	-15.477%	242	14,907	+39.665%
2026-09-02	20.6500	20.6500	18.8000	19.0600	-9.497%	248	14,769	+18.048%
2026-09-01	20.7800	21.7200	19.4300	21.0600	+15.334%	745	14,756	+6.838%
2026-08-31	18.8500	19.5000	18.2600	18.2600	+0.330%	258	14,648	+23.220%
2026-08-28	17.6600	18.8000	16.6700	18.2000	+1.280%	489	14,543	+23.626%
2026-08-27	19.3100	19.4000	17.8300	17.9700	-8.874%	269	14,478	+25.209%
2026-08-26	20.1900	20.9300	19.7200	19.7200	-3.381%	63	14,494	+14.097%
2026-08-25	20.4600	21.1800	20.3500	20.4100	-4.223%	204	14,497	+10.240%
2026-08-24	21.2000	21.9200	20.8800	21.3100	+2.501%	372	14,496	+5.584%
2026-08-21	21.0300	21.3900	20.3200	20.7900	-6.980%	512	14,492	+8.225%
2026-08-20	21.2800	22.3500	20.8000	22.3500	+12.312%	772	14,381	+0.671%
2026-08-19	20.2000	20.6200	19.4000	19.9000	-6.879%	419	14,574	+13.065%
2026-08-18	21.1300	21.5100	20.9400	21.3700	+7.603%	140	14,757	+5.288%
2026-08-17	18.7800	19.8600	18.7800	19.8600	+6.033%	1,477	14,761	+13.293%
2026-08-14	18.3400	19.0600	18.3400	18.7300	+0.807%	770	13,942	+20.128%
2026-08-13	19.3000	19.3600	18.4600	18.5800	-6.445%	242	13,446	+21.098%
2026-08-12	19.8700	20.4400	19.8600	19.8600	-6.188%	376	13,425	+13.293%
2026-08-11	20.3900	21.2600	20.2900	21.1700	+3.017%	129	13,469	+6.282%
2026-08-10	20.4200	20.6400	20.0400	20.5500	+0.391%	591	13,439	+9.489%
2026-08-07	20.9600	21.3600	20.4100	20.4700	-5.755%	68	12,927	+9.917%
2026-08-06	21.8100	22.1100	21.0000	21.7200	+1.023%	118	12,910	+3.591%
2026-08-05	20.7800	21.6600	20.7000	21.5000	+0.608%	257	12,901	+4.651%
2026-08-04	24.0000	24.2700	21.1000	21.3700	-16.327%	286	12,844	+5.288%
2026-08-03	28.5300	28.5300	25.4200	25.5400	-13.424%	234	12,668	-11.903%
2026-07-31	31.3000	35.0200	29.5000	29.5000	-13.768%	40	12,537	-23.729%
2026-07-30	34.3900	34.6200	34.2100	34.2100	-8.627%	18	12,528	-34.230%
2026-07-29	35.1300	38.6600	35.1300	37.4400	+10.410%	32	12,546	-39.904%
2026-07-28	35.5500	36.0000	33.0800	33.9100	-6.943%	33	12,575	-33.648%
2026-07-27	33.0900	36.4400	33.0900	36.4400	+0.275%	9	12,584	-38.255%
2026-07-24	34.2100	36.3500	33.4100	36.3400	-3.093%	23	12,579	-38.085%
2026-07-23	36.2300	38.7900	34.9800	37.5000	+19.503%	1,492	12,572	-40.000%
2026-07-22	30.8700	31.3800	30.5000	31.3800	+0.835%	26	12,580	-28.298%
2026-07-21	33.1700	33.1900	31.0800	31.1200	-3.294%	26	12,575	-27.699%
2026-07-20	31.9500	33.3600	31.9500	32.1800	-5.353%	28	12,567	-30.081%
2026-07-17	35.6900	36.1000	32.8200	34.0000	+8.384%	54	12,557	-33.824%
2026-07-16	29.5900	31.7700	28.8500	31.3700	+7.065%	165	12,549	-28.275%
2026-07-15	28.9200	31.0000	28.8600	29.3000	-2.625%	131	12,434	-23.208%
2026-07-14	31.1100	31.2500	29.9800	30.0900	-5.079%	120	12,352	-25.224%
2026-07-13	30.1400	32.3600	29.7000	31.7000	+8.860%	264	12,266	-29.022%
2026-07-10	30.3900	31.0600	29.0000	29.1200	-5.761%	113	12,196	-22.734%
2026-07-09	32.7000	32.8300	30.6500	30.9000	-8.444%	292	12,168	-27.184%
2026-07-08	34.6500	36.4300	33.7500	33.7500	+3.432%	18	12,020	-33.333%
2026-07-07	31.7700	33.7300	31.5300	32.6300	+6.878%	200	12,019	-31.045%
2026-07-06	32.0000	32.2500	30.5000	30.5300	-14.768%	137	11,878	-26.302%
2026-07-02	31.4300	36.1000	31.4300	35.8200	+7.794%	99	11,747	-37.186%
2026-07-01	33.5400	33.6200	32.2600	33.2300	-0.120%	269	11,747	-32.290%
2026-06-30	36.1800	36.1800	32.9500	33.2700	-9.469%	108	11,854	-32.372%
2026-06-29	38.0700	38.0700	36.5100	36.7500	-9.860%	26	11,848	-38.776%
2026-06-26	40.6100	40.7700	40.6100	40.7700	+0.419%	11	11,853	-44.812%
2026-06-25	39.3700	40.6000	39.3700	40.6000	-4.717%	10	11,854	-44.581%
2026-06-24	39.7000	42.6100	38.2300	42.6100	+2.774%	10,024	13,026	-47.195%
2026-06-23	42.7300	42.7300	40.4000	41.4600	+14.975%	2,029	18,008	-45.731%
2026-06-22	35.4400	36.4100	35.1900	36.0600	+1.264%	136	16,038	-37.604%
2026-06-18	35.6600	35.6600	35.0900	35.6100	-7.193%	247	15,934	-36.816%
2026-06-17	34.7700	38.3700	34.2400	38.3700	+12.853%	17	15,934	-41.360%
2026-06-16	33.0200	34.1600	33.0200	34.0000	+3.343%	1,021	15,934	-33.824%
2026-06-15	33.9000	33.9100	32.9000	32.9000	-18.301%	1,048	13,931	-31.611%
2026-06-12	39.9500	40.2700	39.8100	40.2700	-6.021%	8	13,931	-44.127%
2026-06-11	48.7500	48.7500	42.5800	42.8500	-13.904%	4,037	13,931	-47.491%
2026-06-10	47.1200	49.7700	47.1200	49.7700	+11.442%	1,504	9,998	-54.792%
2026-06-09	43.8400	50.5000	43.1700	44.6600	+7.150%	3,045	8,695	-49.619%
2026-06-08	39.1100	41.6800	38.3800	41.6800	-6.798%	200	5,823	-46.017%
2026-06-05	36.5000	44.7700	36.3000	44.7200	+33.016%	177	5,671	-49.687%
2026-06-04	35.3400	35.3500	33.1000	33.6200	-2.776%	90	5,582	-33.076%
2026-06-03	33.4200	35.0000	33.4200	34.5800	+4.947%	345	5,522	-34.933%
2026-06-02	33.7400	33.7400	32.9500	32.9500	-1.140%	10,159	5,519	-31.715%
2026-06-01	33.8900	34.2000	32.8000	33.3300	-0.656%	326	10,582	-32.493%
2026-05-29	34.2800	34.7700	33.3900	33.5500	-2.866%	3,111	10,278	-32.936%
2026-05-28	35.8500	35.8500	34.5400	34.5400	-6.218%	7,230	7,250	-34.858%
2026-05-27	37.3700	37.3700	36.7200	36.8300	-1.021%	9	50	-38.908%
2026-05-26	37.0900	37.7000	36.6600	37.2100	-5.294%	21	53	-39.532%
2026-05-22	39.1100	39.5300	38.3500	39.2900	-6.541%	12	37	-42.734%
2026-05-20	42.0500	42.0500	42.0400	42.0400	-8.250%	7	27	-46.480%
2026-05-19	45.8200	45.8200	45.8200	45.8200	+6.016%	4	27	-50.895%
2026-05-15	43.6200	43.6200	43.2200	43.2200	+7.486%	2	27	-47.941%
2026-05-14	41.5700	41.5700	40.2100	40.2100	-4.603%	10	30	-44.044%
2026-05-13	42.1500	42.1500	42.1500	42.1500	-10.032%	1	28	-46.619%
2026-05-12	45.2600	46.8500	45.0700	46.8500	+7.331%	18	28	-51.974%
2026-05-11	43.8000	43.8000	43.0500	43.6500	-1.601%	7	28	-48.454%
2026-05-08	44.1500	44.3600	44.1500	44.3600	-4.190%	7	24	-49.279%
2026-05-07	45.0200	46.3000	45.0200	46.3000	+2.320%	2	18	-51.404%
2026-05-06	47.5300	47.5300	45.2500	45.2500	-16.235%	6	18	-50.276%
2026-05-04	54.0200	54.0200	54.0200	54.0200	+6.318%	1	15	-58.349%
2026-05-01	50.2000	50.8100	50.2000	50.8100	-3.366%	4	15	-55.717%
2026-04-30	52.5800	52.5800	52.5800	52.5800	-9.392%	3	15	-57.208%
2026-04-29	58.0800	58.0800	57.8600	58.0300	+0.225%	9	12	-61.227%
2026-04-17	57.2000	57.9000	57.2000	57.9000	-45.516%	2	5	-61.140%
2026-03-24	106.2700	106.2700	106.2700	106.2700	+11.863%	1	9,930	-78.828%
2026-03-18	95.0000	95.0000	95.0000	95.0000	-3.061%	1	9,998	-76.316%
2026-03-13	92.5000	98.0000	92.5000	98.0000	+18.329%	2	9,998	-77.041%
2026-03-05	82.8200	82.8200	82.8200	82.8200	-9.605%	1	9,998	-72.833%
2026-03-03	91.6200	91.6200	91.6200	91.6200	+19.733%	1	9,998	-75.442%
2026-02-24	76.5700	76.5700	76.5200	76.5200	-5.787%	2	9,998	-70.596%
2026-02-23	81.5300	81.6100	81.2200	81.2200	+0.025%	3	9,998	-72.297%
2026-02-17	81.2000	81.2000	81.2000	81.2000	+3.519%	1	9,998	-72.291%
2026-02-12	70.7100	78.4400	70.7100	78.4400	+4.018%	2	9,998	-71.316%
2026-02-06	80.0800	80.0800	75.4100	75.4100	-7.518%	2	9,999	-70.163%
2026-02-05	81.9600	81.9600	81.5400	81.5400	+7.289%	2	9,999	-72.406%
2026-02-04	76.3400	76.3400	76.0000	76.0000	+8.154%	28	9,997	-70.395%
2026-02-02	70.2700	70.2700	70.2700	70.2700	-2.294%	1	9,997	-67.981%
2026-01-30	72.0500	72.0500	71.9200	71.9200	-4.260%	2	9,996	-68.715%
2026-01-29	75.3300	75.3300	75.1200	75.1200	+5.240%	2	9,997	-70.048%
2026-01-28	71.3800	71.3800	71.3800	71.3800	-4.915%	1	9,998	-68.479%
2026-01-21	81.6700	82.5200	75.0700	75.0700	-4.915%	46	9,998	-70.028%
2026-01-20	80.0900	80.0900	78.9500	78.9500	+4.224%	11	10,017	-71.501%
2026-01-14	75.7500	75.7500	75.7500	75.7500	+7.676%	20	10,018	-70.297%
2026-01-12	70.4700	70.4700	70.3400	70.3500	-5.393%	1,020	10,018	-68.017%
2026-01-08	75.3000	75.3000	74.3600	74.3600	+2.297%	2	10,018	-69.742%
2026-01-07	71.2800	72.6900	71.2800	72.6900	+0.234%	22	10,019	-69.047%
2026-01-06	72.5200	72.5200	72.5200	72.5200	-2.931%	1	10,039	-68.974%
2026-01-05	75.4400	75.4400	74.6500	74.7100	-4.573%	5	10,040	-69.884%
2026-01-02	77.4400	81.2200	77.4400	78.2900	-1.769%	31	10,040	-71.261%
2025-12-31	78.4500	79.7000	78.3500	79.7000	+6.480%	7,501	9,038	-71.769%
2025-12-30	74.8500	74.8500	74.8500	74.8500	-0.703%	1	9,038	-69.940%
2025-12-29	75.5500	75.7600	75.3800	75.3800	+3.686%	14	9,037	-70.151%
2025-12-24	73.4700	73.4700	72.7000	72.7000	-2.416%	3	9,043	-69.051%
2025-12-23	76.2100	76.2100	74.3500	74.5000	-2.308%	6,551	9,043	-69.799%
2025-12-22	77.9700	78.0400	76.2400	76.2600	-5.019%	278	2,520	-70.496%
2025-12-19	80.8000	80.8000	80.2900	80.2900	-5.330%	6	2,359	-71.977%
2025-12-17	83.1900	84.8100	83.1900	84.8100	+2.156%	21	2,353	-73.470%
2025-12-16	86.0700	86.0700	83.0200	83.0200	+1.491%	2	2,337	-72.898%
2025-12-15	78.8100	82.0700	78.8100	81.8000	-1.470%	37	2,337	-72.494%
2025-12-12	79.0300	83.0200	78.9800	83.0200	+9.568%	50	2,339	-72.898%
2025-12-11	81.2600	81.2600	75.7500	75.7700	-26.806%	4,567	2,318	-70.305%
2025-11-20	103.5200	103.5200	103.5200	103.5200	+4.323%	1	12	-78.265%
2025-11-18	99.2300	99.2300	99.2300	99.2300	+5.407%	1	13	-77.325%
2025-11-17	94.1400	94.1400	94.1400	94.1400	+20.785%	2	13	-76.099%
2025-10-29	77.6100	77.9400	77.6100	77.9400	-0.320%	8	13	-71.132%
2025-10-28	78.7500	79.0000	77.5600	78.1900	-2.579%	22	7	-71.224%
2025-10-27	80.2600	80.2900	80.2600	80.2600	-10.574%	10	7	-71.966%
2025-10-20	89.7500	89.7500	89.7500	89.7500	-5.506%	2	7	-74.930%
2025-10-15	94.9800	94.9800	94.9800	94.9800	-6.331%	1	7	-76.311%
2025-10-10	87.9400	101.4000	87.8900	101.4000	+13.613%	6	6	-77.811%
2025-10-03	89.2500	89.2500	89.2500	89.2500	-64.200%	1	1	-74.790%
2024-03-01	249.3000	249.3000	249.3000	249.3000	-1.439%	2	1	-90.975%
2024-02-29	252.8100	253.1600	252.7500	252.9400	0.000%	70	0	-91.105%

.dark-mode .YpDkCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpDkCd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P760SPY Dec 18 2026 760.00 Put (SPY261218P00760000)option OPRA

SPY20261218P760
SPY Dec 18 2026 760.00 Put (SPY261218P00760000)
option OPRA