Dark

SPY20261218P770
SPY Dec 18 2026 770.00 Put (SPY261218P00770000)
option OPRA

EOD

Sep 10, 2026

26.77+10.574%(+2.56)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.8700	27.5600	25.6700	26.7700	+10.574%	447	7,258	0.000%
2026-09-09	23.2600	24.8900	23.2400	24.2100	+8.274%	408	7,180	+10.574%
2026-09-08	20.9900	22.3700	20.9900	22.3600	+7.759%	148	7,100	+19.723%
2026-09-04	19.5100	20.7500	19.5100	20.7500	+6.356%	425	7,025	+29.012%
2026-09-03	21.0600	21.5400	19.2300	19.5100	-13.327%	555	7,025	+37.212%
2026-09-02	24.4900	24.4900	22.4100	22.5100	-10.426%	74	6,815	+18.925%
2026-09-01	24.6000	25.8500	23.2300	25.1300	+14.644%	129	6,788	+6.526%
2026-08-31	23.0500	23.2900	21.9200	21.9200	+1.107%	219	6,800	+22.126%
2026-08-28	21.0700	22.3200	19.8400	21.6800	+0.417%	264	6,693	+23.478%
2026-08-27	22.6200	23.0800	21.0000	21.5900	-7.696%	215	6,620	+23.993%
2026-08-26	24.6800	24.7400	23.3900	23.3900	-2.704%	154	6,529	+14.451%
2026-08-25	24.5800	25.0000	24.0400	24.0400	-4.717%	65	6,443	+11.356%
2026-08-24	25.2500	25.6300	24.5300	25.2300	+4.213%	101	6,470	+6.104%
2026-08-21	24.9600	25.2500	23.9000	24.2100	-7.736%	61	6,425	+10.574%
2026-08-20	24.8700	26.2400	24.0600	26.2400	+12.618%	188	6,407	+2.020%
2026-08-19	23.7300	23.9500	22.6900	23.3000	-6.313%	154	6,385	+14.893%
2026-08-18	24.4700	25.0300	24.3600	24.8700	+7.383%	94	6,362	+7.640%
2026-08-17	21.7700	23.1600	21.7700	23.1600	+5.464%	153	6,364	+15.587%
2026-08-14	21.3900	22.2000	21.3700	21.9600	+0.734%	111	6,346	+21.903%
2026-08-13	22.6900	22.6900	21.4200	21.8000	-5.872%	2,878	6,309	+22.798%
2026-08-12	23.5000	23.7700	22.9200	23.1600	-6.235%	135	4,806	+15.587%
2026-08-11	23.5300	24.7400	23.4700	24.7000	+3.607%	116	4,869	+8.381%
2026-08-10	23.9400	24.0100	23.2000	23.8400	+0.379%	295	4,834	+12.290%
2026-08-07	24.6000	25.0000	23.6500	23.7500	-5.791%	252	4,684	+12.716%
2026-08-06	25.5000	25.6200	24.4700	25.2100	-0.158%	251	4,552	+6.188%
2026-08-05	24.0000	25.2500	23.8600	25.2500	-0.158%	573	4,503	+6.020%
2026-08-04	27.6500	27.6500	24.4000	25.2900	-14.619%	896	4,544	+5.852%
2026-08-03	31.0000	31.0100	29.6200	29.6200	-17.539%	308	4,240	-9.622%
2026-07-31	36.7000	40.8300	35.9200	35.9200	-7.518%	30	4,149	-25.473%
2026-07-30	40.9300	42.3800	38.8400	38.8400	-3.527%	126	4,121	-31.076%
2026-07-29	40.2600	40.2600	40.2600	40.2600	+3.736%	1	4,013	-33.507%
2026-07-28	38.8100	38.8100	38.8100	38.8100	-8.142%	1	4,012	-31.023%
2026-07-27	38.0000	42.2500	38.0000	42.2500	+9.032%	2	4,013	-36.639%
2026-07-24	40.5000	40.5000	38.7500	38.7500	-5.969%	2	4,015	-30.916%
2026-07-23	41.2100	41.2100	41.2100	41.2100	+17.407%	1	4,014	-35.040%
2026-07-22	35.1400	35.1400	35.1000	35.1000	-1.321%	3	4,014	-23.732%
2026-07-21	37.4000	37.9300	35.5700	35.5700	-9.051%	14	4,884	-24.740%
2026-07-20	37.2600	39.7700	36.7200	39.1100	-0.230%	7,192	4,874	-31.552%
2026-07-17	40.0000	41.0800	38.0600	39.2000	+9.528%	3,018	5,247	-31.709%
2026-07-16	33.5500	35.7900	33.1500	35.7900	+8.455%	305	3,038	-25.203%
2026-07-15	33.4300	35.3500	32.8900	33.0000	-4.899%	12,006	2,738	-18.879%
2026-07-14	35.6300	36.1500	34.3900	34.7000	-3.771%	4,014	5,557	-22.853%
2026-07-13	35.1500	36.0600	35.0200	36.0600	+8.713%	3,003	8,068	-25.763%
2026-07-10	34.3700	34.3900	33.1700	33.1700	-10.785%	210	5,071	-19.295%
2026-07-09	38.1800	38.1800	36.3700	37.1800	-2.924%	37	5,092	-27.999%
2026-07-08	38.9000	41.1400	38.3000	38.3000	+3.514%	2,505	5,082	-30.104%
2026-07-07	38.6500	38.6500	36.1500	37.0000	+2.436%	2,508	2,944	-27.649%
2026-07-06	36.1200	36.1200	36.1200	36.1200	-10.594%	1	573	-25.886%
2026-07-02	38.4300	40.4000	38.4300	40.4000	+5.181%	5	574	-33.738%
2026-07-01	37.2600	38.4100	37.2600	38.4100	+1.453%	14	574	-30.305%
2026-06-30	40.8000	40.8000	37.7500	37.8600	-9.252%	466	561	-29.292%
2026-06-29	41.7200	41.7200	41.7200	41.7200	-9.304%	4	114	-35.834%
2026-06-26	47.2500	47.2500	46.0000	46.0000	-0.605%	12	114	-41.804%
2026-06-25	46.2000	46.2800	46.2000	46.2800	+0.938%	4	120	-42.156%
2026-06-24	45.8500	45.8500	45.8500	45.8500	+0.219%	1	117	-41.614%
2026-06-23	46.6100	46.6100	45.6800	45.7500	+13.103%	5	117	-41.486%
2026-06-22	40.4400	40.4500	40.0400	40.4500	+1.125%	8	116	-33.820%
2026-06-18	40.1900	40.6000	40.0000	40.0000	-8.822%	5	122	-33.075%
2026-06-17	38.4400	43.8700	38.4400	43.8700	+13.830%	8	122	-38.979%
2026-06-16	38.0600	38.5400	38.0600	38.5400	+2.773%	3	122	-30.540%
2026-06-15	38.1800	38.1800	37.0500	37.5000	-16.815%	18	103	-28.613%
2026-06-12	45.0800	45.0800	45.0800	45.0800	-7.831%	1	103	-40.617%
2026-06-09	51.1100	51.1100	48.9100	48.9100	+9.885%	6	103	-45.267%
2026-06-08	44.5100	44.5100	44.5100	44.5100	+0.884%	1	108	-39.856%
2026-06-05	40.5000	44.1300	40.5000	44.1200	+17.905%	58	108	-39.325%
2026-06-04	37.9000	37.9100	37.4200	37.4200	-4.346%	30	157	-28.461%
2026-06-03	39.1200	39.1200	39.1200	39.1200	+5.218%	1	166	-31.570%
2026-06-02	38.0000	38.0000	37.0200	37.1800	+0.950%	9	165	-27.999%
2026-06-01	36.7000	36.8300	36.6900	36.8300	-3.409%	51	161	-27.315%
2026-05-29	38.3200	38.3200	37.6900	38.1300	-2.105%	38	115	-29.793%
2026-05-28	39.0000	39.2600	38.9500	38.9500	-7.636%	14	85	-31.271%
2026-05-26	42.1700	42.1700	42.1700	42.1700	-1.976%	1	76	-36.519%
2026-05-22	43.7100	43.7100	43.0200	43.0200	-2.604%	50	76	-37.773%
2026-05-21	47.6000	47.6000	44.1700	44.1700	-5.133%	3	28	-39.393%
2026-05-20	46.5600	46.5600	46.5600	46.5600	-1.979%	1	28	-42.504%
2026-05-15	47.4500	47.5000	47.4500	47.5000	+6.886%	3	25	-43.642%
2026-05-14	46.3300	46.3300	44.4400	44.4400	-6.580%	11	23	-39.761%
2026-05-13	48.4300	48.4300	47.5700	47.5700	-1.143%	8	23	-43.725%
2026-05-11	48.1200	48.1200	48.1200	48.1200	-2.453%	1	23	-44.368%
2026-05-08	49.3300	49.3300	49.3300	49.3300	-5.080%	1	15	-45.733%
2026-05-07	51.9700	51.9700	51.9700	51.9700	+2.931%	1	14	-48.490%
2026-05-06	50.8500	50.8500	50.4900	50.4900	-9.370%	2	13	-46.980%
2026-05-05	55.7200	55.7200	55.7100	55.7100	-2.554%	8	11	-51.948%
2026-05-01	57.2200	57.2200	57.1700	57.1700	-9.969%	2	1	-53.175%
2026-04-17	63.5000	63.5000	63.5000	63.5000	-53.309%	1	1	-57.843%
2026-03-30	136.0000	136.0000	136.0000	136.0000	+20.706%	1	1	-80.316%
2026-03-23	112.6700	112.6700	112.6700	112.6700	+4.074%	1	1	-76.240%
2026-03-18	106.7000	108.2600	106.7000	108.2600	+6.881%	2	106	-75.272%
2026-03-17	101.2900	101.2900	101.2900	101.2900	-1.660%	1	106	-73.571%
2026-03-12	103.0000	103.0000	103.0000	103.0000	+16.384%	1	105	-74.010%
2026-03-02	88.5000	88.5000	88.5000	88.5000	+6.729%	1	105	-69.751%
2026-02-20	82.9200	82.9200	82.9200	82.9200	+2.840%	3	105	-67.716%
2026-02-10	80.5100	80.6300	80.5100	80.6300	+3.372%	3	103	-66.799%
2026-02-09	78.2500	78.3000	78.0000	78.0000	-6.553%	51	103	-65.679%
2026-02-06	87.2500	87.2500	83.4700	83.4700	-6.852%	50	132	-67.929%
2026-02-05	89.6100	89.6100	89.6100	89.6100	+16.664%	2	82	-70.126%
2026-01-27	76.8100	76.8100	76.8100	76.8100	-13.793%	1	80	-65.148%
2026-01-21	91.4800	91.4800	89.1000	89.1000	-4.194%	5	81	-69.955%
2026-01-20	86.3900	93.0000	86.2900	93.0000	+13.581%	19	81	-71.215%
2026-01-08	81.4600	81.8800	81.3700	81.8800	+2.542%	6	77	-67.306%
2026-01-06	79.7200	79.8500	79.6200	79.8500	-3.493%	28	74	-66.475%
2026-01-05	81.9600	82.7400	81.6100	82.7400	-2.464%	13	57	-67.646%
2025-12-31	84.8300	84.8300	84.8300	84.8300	-2.157%	1	57	-68.443%
2025-12-22	86.7000	86.7000	86.7000	86.7000	-0.903%	3	57	-69.123%
2025-12-12	87.3400	87.4900	87.3400	87.4900	+3.809%	2	57	-69.402%
2025-12-11	85.6200	85.6200	84.2800	84.2800	-6.397%	49	56	-68.237%
2025-11-28	90.0400	90.0400	90.0400	90.0400	-13.423%	1	16	-70.269%
2025-11-24	104.0000	104.0000	104.0000	104.0000	-4.587%	1	16	-74.260%
2025-11-21	108.6100	109.0000	108.6100	109.0000	-4.327%	2	17	-75.440%
2025-11-20	114.3100	114.4700	113.9300	113.9300	+15.314%	16	17	-76.503%
2025-11-17	98.8000	98.8000	98.8000	98.8000	-0.783%	1	16	-72.905%
2025-11-14	99.3300	99.5800	99.3300	99.5800	+7.934%	5	16	-73.117%
2025-11-11	92.2300	92.2600	92.2300	92.2600	+2.511%	3	15	-70.984%
2025-11-03	90.0000	90.0000	90.0000	90.0000	+4.797%	1	15	-70.256%
2025-10-29	85.8800	85.8800	85.8800	85.8800	+0.539%	1	15	-68.829%
2025-10-28	86.4800	86.4800	84.8500	85.4200	-56.280%	16	16	-68.661%
2024-10-10	194.6800	195.3800	194.6800	195.3800	0.000%	2	0	-86.298%

.dark-mode .TtS7fP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtS7fP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P770SPY Dec 18 2026 770.00 Put (SPY261218P00770000)option OPRA

SPY20261218P770
SPY Dec 18 2026 770.00 Put (SPY261218P00770000)
option OPRA