Dark

SPY20261218P765
SPY Dec 18 2026 765.00 Put (SPY261218P00765000)
option OPRA

EOD

Sep 10, 2026

24.93+12.754%(+2.82)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.4500	25.2900	23.8900	24.9300	+12.754%	445	5,986	0.000%
2026-09-09	21.1700	22.7800	21.1700	22.1100	+7.749%	692	5,979	+12.754%
2026-09-08	19.0900	20.5900	18.9500	20.5200	+8.975%	349	6,419	+21.491%
2026-09-04	17.7900	18.8400	17.7900	18.8300	+6.505%	94	6,499	+32.395%
2026-09-03	19.6600	19.8200	17.5800	17.6800	-14.795%	234	6,499	+41.007%
2026-09-02	22.3200	22.3200	20.5500	20.7500	-9.071%	217	6,509	+20.145%
2026-09-01	22.4400	23.5100	21.2000	22.8200	+13.589%	459	6,405	+9.246%
2026-08-31	20.5700	21.3500	20.0000	20.0900	+1.006%	219	6,234	+24.092%
2026-08-28	19.2600	20.2500	18.1400	19.8900	+1.687%	303	6,136	+25.339%
2026-08-27	20.8500	20.9900	19.3400	19.5600	-11.091%	106	6,077	+27.454%
2026-08-26	22.3700	22.7300	21.4200	22.0000	-0.452%	89	6,031	+13.318%
2026-08-25	22.2600	22.8500	22.0800	22.1000	-4.741%	172	6,004	+12.805%
2026-08-24	22.7800	23.7000	22.6000	23.2000	+2.338%	204	5,917	+7.457%
2026-08-21	22.9400	23.3000	22.2300	22.6700	-6.477%	629	5,787	+9.969%
2026-08-20	23.0000	24.3000	22.1900	24.2400	+11.448%	250	5,335	+2.847%
2026-08-19	21.8100	22.5100	20.9800	21.7500	-5.352%	182	5,339	+14.621%
2026-08-18	22.9200	23.1600	22.5500	22.9800	+8.141%	108	5,309	+8.486%
2026-08-17	20.4800	21.2500	20.4300	21.2500	+4.886%	12	5,288	+17.318%
2026-08-14	19.7400	20.5300	19.7400	20.2600	+1.503%	235	5,284	+23.050%
2026-08-13	20.6300	20.7000	19.7900	19.9600	-6.860%	94	5,113	+24.900%
2026-08-12	21.8000	22.0400	21.2500	21.4300	-6.501%	439	5,091	+16.332%
2026-08-11	22.3600	22.9200	22.3000	22.9200	+3.570%	97	5,069	+8.770%
2026-08-10	21.6400	22.3000	21.5000	22.1300	+0.820%	44	5,009	+12.653%
2026-08-07	23.2300	23.2300	21.8800	21.9500	-6.156%	41	5,000	+13.576%
2026-08-06	23.6400	23.8100	22.9900	23.3900	-0.426%	41	5,000	+6.584%
2026-08-05	22.2300	23.4900	22.2300	23.4900	+1.953%	38	4,994	+6.130%
2026-08-04	26.1800	26.1800	22.7500	23.0400	-15.912%	554	5,003	+8.203%
2026-08-03	29.9400	29.9400	27.3700	27.4000	-14.695%	330	4,896	-9.015%
2026-07-31	34.5600	34.6800	32.1200	32.1200	-13.702%	6	4,854	-22.385%
2026-07-30	38.5500	39.9000	37.0300	37.2200	-7.182%	7	4,848	-33.020%
2026-07-29	37.6100	40.1000	35.6400	40.1000	+12.958%	5	4,843	-37.830%
2026-07-28	39.0000	39.0000	35.5000	35.5000	-8.340%	9	4,842	-29.775%
2026-07-27	39.0400	39.0400	38.7300	38.7300	+15.750%	9	4,835	-35.631%
2026-07-22	33.0400	33.4600	33.0400	33.4600	+0.210%	5	4,835	-25.493%
2026-07-21	33.4000	33.4000	33.3900	33.3900	-3.497%	3	4,833	-25.337%
2026-07-20	34.9200	34.9200	34.5800	34.6000	-5.902%	3	4,830	-27.948%
2026-07-17	37.8200	37.8200	36.4400	36.7700	+11.831%	9	4,827	-32.200%
2026-07-16	32.2600	34.0800	31.6300	32.8800	+6.684%	140	4,863	-24.179%
2026-07-15	31.5200	33.1400	30.8200	30.8200	-4.493%	1,614	4,931	-19.111%
2026-07-14	32.3200	32.3600	32.2700	32.2700	-5.255%	4	3,511	-22.746%
2026-07-13	32.2600	34.0600	32.2600	34.0600	+9.800%	122	3,512	-26.806%
2026-07-10	32.5000	32.5000	31.0200	31.0200	-6.735%	330	3,634	-19.632%
2026-07-09	32.9100	33.2600	32.9100	33.2600	-7.944%	61	3,721	-25.045%
2026-07-08	36.1300	36.1300	36.1300	36.1300	+3.023%	1	3,678	-30.999%
2026-07-07	35.6600	35.9300	34.0800	35.0700	+7.248%	6	3,677	-28.914%
2026-07-06	34.1700	34.1700	32.7000	32.7000	-13.584%	53	3,680	-23.761%
2026-07-02	36.5200	37.8400	36.1100	37.8400	+6.772%	4	3,664	-34.117%
2026-07-01	35.6700	36.0200	34.5400	35.4400	+0.028%	34	3,664	-29.656%
2026-06-30	38.3400	38.3400	35.2100	35.4300	-9.617%	58	3,666	-29.636%
2026-06-29	40.0200	40.0200	39.0100	39.2000	-12.441%	10	3,641	-36.403%
2026-06-26	44.3300	44.7700	44.3100	44.7700	+6.216%	118	3,634	-44.315%
2026-06-23	42.3500	42.4600	42.1500	42.1500	+11.126%	34	3,601	-40.854%
2026-06-22	37.6500	37.9300	37.6500	37.9300	+1.255%	3	3,569	-34.274%
2026-06-18	38.5200	38.5200	37.4600	37.4600	+3.854%	62	3,615	-33.449%
2026-06-16	35.9000	36.0900	35.5000	36.0700	+2.239%	297	3,615	-30.884%
2026-06-15	36.0800	36.0800	35.1200	35.2800	-17.609%	339	3,035	-29.337%
2026-06-12	41.9000	42.9800	41.9000	42.8200	-16.318%	15	3,035	-41.780%
2026-06-10	48.2200	51.1700	48.2200	51.1700	+6.804%	2	3,035	-51.280%
2026-06-09	40.7800	49.1600	40.7800	47.9100	+14.289%	8	4,024	-47.965%
2026-06-08	42.5700	42.5700	41.9000	41.9200	-5.734%	3	4,028	-40.530%
2026-06-05	37.6500	44.4700	37.6500	44.4700	+25.977%	1,110	4,027	-43.940%
2026-06-04	37.9500	37.9500	35.3000	35.3000	-4.414%	114	3,089	-29.377%
2026-06-03	36.5900	36.9300	36.0800	36.9300	+4.945%	15	3,084	-32.494%
2026-06-02	35.7300	35.7300	35.1500	35.1900	-0.593%	4	3,083	-29.156%
2026-06-01	36.3800	36.5800	35.3500	35.4000	-0.840%	3,007	3,082	-29.576%
2026-05-29	36.2700	36.3800	35.7000	35.7000	-3.252%	68	87	-30.168%
2026-05-28	37.0200	37.0200	36.9000	36.9000	-4.970%	52	78	-32.439%
2026-05-27	39.5500	39.5500	38.8300	38.8300	-0.792%	3	28	-35.797%
2026-05-26	38.9300	39.1400	38.9300	39.1400	-4.256%	2	27	-36.306%
2026-05-22	40.8800	40.8800	40.8800	40.8800	-10.351%	2	26	-39.017%
2026-05-21	45.6000	45.6000	45.6000	45.6000	+2.472%	1	26	-45.329%
2026-05-20	44.5500	44.5500	44.5000	44.5000	-3.846%	2	26	-43.978%
2026-05-19	47.9400	47.9400	46.2500	46.2800	+2.959%	3	26	-46.132%
2026-05-15	45.0100	45.0100	44.9500	44.9500	+5.146%	2	26	-44.538%
2026-05-14	42.5500	42.7500	42.5500	42.7500	-13.110%	2	24	-41.684%
2026-05-12	49.2000	49.2000	49.2000	49.2000	+6.586%	1	24	-49.329%
2026-05-11	46.1800	46.1800	46.1600	46.1600	-1.325%	2	24	-45.992%
2026-05-08	46.6200	46.7800	46.6200	46.7800	-0.405%	2	25	-46.708%
2026-05-07	47.4900	47.4900	46.9700	46.9700	-2.532%	2	23	-46.924%
2026-05-06	50.0800	50.0800	48.1900	48.1900	-10.677%	3	21	-48.267%
2026-05-01	54.1400	54.1400	53.9500	53.9500	-7.730%	5	14	-53.791%
2026-04-30	58.5300	58.5400	58.4700	58.4700	-14.103%	12	14	-57.363%
2026-04-15	71.1000	71.1000	68.0700	68.0700	-7.211%	4	2	-63.376%
2026-04-14	73.3600	73.3600	73.3600	73.3600	-45.266%	1	2	-66.017%
2026-03-30	134.0300	134.0300	134.0300	134.0300	+34.030%	1	1	-81.400%
2026-03-09	100.0000	100.0000	100.0000	100.0000	+24.054%	1	171	-75.070%
2026-02-24	80.6500	80.6500	80.6100	80.6100	-0.910%	2	171	-69.073%
2026-02-18	81.5900	81.5900	81.3500	81.3500	-2.106%	2	171	-69.355%
2026-02-12	83.1000	83.1000	83.1000	83.1000	+3.384%	1	171	-70.000%
2025-12-22	80.6900	80.6900	80.3800	80.3800	-2.202%	2	172	-68.985%
2025-12-11	82.3600	82.5300	82.1700	82.1900	+1.859%	334	172	-69.668%
2025-12-10	80.5000	80.6900	80.5000	80.6900	-16.556%	2	4	-69.104%
2025-11-17	96.7000	96.7000	96.7000	96.7000	+12.103%	1	3	-74.219%
2025-10-31	86.2600	86.2600	86.2600	86.2600	+5.659%	1	2	-71.099%
2025-10-28	81.6100	81.6400	81.6100	81.6400	-2.438%	2	1	-69.463%
2025-10-27	83.8800	83.8800	83.6800	83.6800	-18.017%	2	1	-70.208%
2025-09-30	102.0700	102.0700	102.0700	102.0700	+1.280%	1	1	-75.576%
2025-09-29	100.7800	100.7800	100.7800	100.7800	0.000%	1	1	-75.263%

.dark-mode .q08YnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q08YnQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P765SPY Dec 18 2026 765.00 Put (SPY261218P00765000)option OPRA

SPY20261218P765
SPY Dec 18 2026 765.00 Put (SPY261218P00765000)
option OPRA