Dark

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

EOD

Jul 27, 2026

42.25+9.032%(+3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	38.0000	42.2500	38.0000	42.2500	+9.032%	2	4,013	0.000%
2026-07-24	40.5000	40.5000	38.7500	38.7500	-5.969%	2	4,015	+9.032%
2026-07-23	41.2100	41.2100	41.2100	41.2100	+17.407%	1	4,014	+2.524%
2026-07-22	35.1400	35.1400	35.1000	35.1000	-1.321%	3	4,014	+20.370%
2026-07-21	37.4000	37.9300	35.5700	35.5700	-9.051%	14	4,884	+18.780%
2026-07-20	37.2600	39.7700	36.7200	39.1100	-0.230%	7,192	4,874	+8.029%
2026-07-17	40.0000	41.0800	38.0600	39.2000	+9.528%	3,018	5,247	+7.781%
2026-07-16	33.5500	35.7900	33.1500	35.7900	+8.455%	305	3,038	+18.050%
2026-07-15	33.4300	35.3500	32.8900	33.0000	-4.899%	12,006	2,738	+28.030%
2026-07-14	35.6300	36.1500	34.3900	34.7000	-3.771%	4,014	5,557	+21.758%
2026-07-13	35.1500	36.0600	35.0200	36.0600	+8.713%	3,003	8,068	+17.166%
2026-07-10	34.3700	34.3900	33.1700	33.1700	-10.785%	210	5,071	+27.374%
2026-07-09	38.1800	38.1800	36.3700	37.1800	-2.924%	37	5,092	+13.636%
2026-07-08	38.9000	41.1400	38.3000	38.3000	+3.514%	2,505	5,082	+10.313%
2026-07-07	38.6500	38.6500	36.1500	37.0000	+2.436%	2,508	2,944	+14.189%
2026-07-06	36.1200	36.1200	36.1200	36.1200	-10.594%	1	573	+16.971%
2026-07-02	38.4300	40.4000	38.4300	40.4000	+5.181%	5	574	+4.579%
2026-07-01	37.2600	38.4100	37.2600	38.4100	+1.453%	14	574	+9.997%
2026-06-30	40.8000	40.8000	37.7500	37.8600	-9.252%	466	561	+11.595%
2026-06-29	41.7200	41.7200	41.7200	41.7200	-9.304%	4	114	+1.270%
2026-06-26	47.2500	47.2500	46.0000	46.0000	-0.605%	12	114	-8.152%
2026-06-25	46.2000	46.2800	46.2000	46.2800	+0.938%	4	120	-8.708%
2026-06-24	45.8500	45.8500	45.8500	45.8500	+0.219%	1	117	-7.852%
2026-06-23	46.6100	46.6100	45.6800	45.7500	+13.103%	5	117	-7.650%
2026-06-22	40.4400	40.4500	40.0400	40.4500	+1.125%	8	116	+4.450%
2026-06-18	40.1900	40.6000	40.0000	40.0000	-8.822%	5	122	+5.625%
2026-06-17	38.4400	43.8700	38.4400	43.8700	+13.830%	8	122	-3.693%
2026-06-16	38.0600	38.5400	38.0600	38.5400	+2.773%	3	122	+9.626%
2026-06-15	38.1800	38.1800	37.0500	37.5000	-16.815%	18	103	+12.667%
2026-06-12	45.0800	45.0800	45.0800	45.0800	-7.831%	1	103	-6.278%
2026-06-09	51.1100	51.1100	48.9100	48.9100	+9.885%	6	103	-13.617%
2026-06-08	44.5100	44.5100	44.5100	44.5100	+0.884%	1	108	-5.078%
2026-06-05	40.5000	44.1300	40.5000	44.1200	+17.905%	58	108	-4.238%
2026-06-04	37.9000	37.9100	37.4200	37.4200	-4.346%	30	157	+12.908%
2026-06-03	39.1200	39.1200	39.1200	39.1200	+5.218%	1	166	+8.001%
2026-06-02	38.0000	38.0000	37.0200	37.1800	+0.950%	9	165	+13.636%
2026-06-01	36.7000	36.8300	36.6900	36.8300	-3.409%	51	161	+14.716%
2026-05-29	38.3200	38.3200	37.6900	38.1300	-2.105%	38	115	+10.805%
2026-05-28	39.0000	39.2600	38.9500	38.9500	-7.636%	14	85	+8.472%
2026-05-26	42.1700	42.1700	42.1700	42.1700	-1.976%	1	76	+0.190%
2026-05-22	43.7100	43.7100	43.0200	43.0200	-2.604%	50	76	-1.790%
2026-05-21	47.6000	47.6000	44.1700	44.1700	-5.133%	3	28	-4.347%
2026-05-20	46.5600	46.5600	46.5600	46.5600	-1.979%	1	28	-9.257%
2026-05-15	47.4500	47.5000	47.4500	47.5000	+6.886%	3	25	-11.053%
2026-05-14	46.3300	46.3300	44.4400	44.4400	-6.580%	11	23	-4.928%
2026-05-13	48.4300	48.4300	47.5700	47.5700	-1.143%	8	23	-11.184%
2026-05-11	48.1200	48.1200	48.1200	48.1200	-2.453%	1	23	-12.199%
2026-05-08	49.3300	49.3300	49.3300	49.3300	-5.080%	1	15	-14.352%
2026-05-07	51.9700	51.9700	51.9700	51.9700	+2.931%	1	14	-18.703%
2026-05-06	50.8500	50.8500	50.4900	50.4900	-9.370%	2	13	-16.320%
2026-05-05	55.7200	55.7200	55.7100	55.7100	-2.554%	8	11	-24.161%
2026-05-01	57.2200	57.2200	57.1700	57.1700	-9.969%	2	1	-26.098%
2026-04-17	63.5000	63.5000	63.5000	63.5000	-53.309%	1	1	-33.465%
2026-03-30	136.0000	136.0000	136.0000	136.0000	+20.706%	1	1	-68.934%
2026-03-23	112.6700	112.6700	112.6700	112.6700	+4.074%	1	1	-62.501%
2026-03-18	106.7000	108.2600	106.7000	108.2600	+6.881%	2	106	-60.974%
2026-03-17	101.2900	101.2900	101.2900	101.2900	-1.660%	1	106	-58.288%
2026-03-12	103.0000	103.0000	103.0000	103.0000	+16.384%	1	105	-58.981%
2026-03-02	88.5000	88.5000	88.5000	88.5000	+6.729%	1	105	-52.260%
2026-02-20	82.9200	82.9200	82.9200	82.9200	+2.840%	3	105	-49.047%
2026-02-10	80.5100	80.6300	80.5100	80.6300	+3.372%	3	103	-47.600%
2026-02-09	78.2500	78.3000	78.0000	78.0000	-6.553%	51	103	-45.833%
2026-02-06	87.2500	87.2500	83.4700	83.4700	-6.852%	50	132	-49.383%
2026-02-05	89.6100	89.6100	89.6100	89.6100	+16.664%	2	82	-52.851%
2026-01-27	76.8100	76.8100	76.8100	76.8100	-13.793%	1	80	-44.994%
2026-01-21	91.4800	91.4800	89.1000	89.1000	-4.194%	5	81	-52.581%
2026-01-20	86.3900	93.0000	86.2900	93.0000	+13.581%	19	81	-54.570%
2026-01-08	81.4600	81.8800	81.3700	81.8800	+2.542%	6	77	-48.400%
2026-01-06	79.7200	79.8500	79.6200	79.8500	-3.493%	28	74	-47.088%
2026-01-05	81.9600	82.7400	81.6100	82.7400	-2.464%	13	57	-48.936%
2025-12-31	84.8300	84.8300	84.8300	84.8300	-2.157%	1	57	-50.195%
2025-12-22	86.7000	86.7000	86.7000	86.7000	-0.903%	3	57	-51.269%
2025-12-12	87.3400	87.4900	87.3400	87.4900	+3.809%	2	57	-51.709%
2025-12-11	85.6200	85.6200	84.2800	84.2800	-6.397%	49	56	-49.869%
2025-11-28	90.0400	90.0400	90.0400	90.0400	-13.423%	1	16	-53.076%
2025-11-24	104.0000	104.0000	104.0000	104.0000	-4.587%	1	16	-59.375%
2025-11-21	108.6100	109.0000	108.6100	109.0000	-4.327%	2	17	-61.239%
2025-11-20	114.3100	114.4700	113.9300	113.9300	+15.314%	16	17	-62.916%
2025-11-17	98.8000	98.8000	98.8000	98.8000	-0.783%	1	16	-57.237%
2025-11-14	99.3300	99.5800	99.3300	99.5800	+7.934%	5	16	-57.572%
2025-11-11	92.2300	92.2600	92.2300	92.2600	+2.511%	3	15	-54.206%
2025-11-03	90.0000	90.0000	90.0000	90.0000	+4.797%	1	15	-53.056%
2025-10-29	85.8800	85.8800	85.8800	85.8800	+0.539%	1	15	-50.803%
2025-10-28	86.4800	86.4800	84.8500	85.4200	-56.280%	16	16	-50.539%
2024-10-10	194.6800	195.3800	194.6800	195.3800	0.000%	2	0	-78.375%

.dark-mode .CCl0VY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CCl0VY{ 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