Dark

SPY20261218P775
SPY Dec 18 2026 775.00 Put (SPY261218P00775000)
option OPRA

EOD

Sep 10, 2026

29.35+11.810%(+3.10)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.1300	29.8800	28.4000	29.3500	+11.810%	167	3,377	0.000%
2026-09-09	25.6200	26.9100	25.3800	26.2500	+8.337%	278	3,442	+11.810%
2026-09-08	23.2500	24.5400	23.2500	24.2300	+7.689%	115	3,282	+21.131%
2026-09-04	21.4800	22.7500	21.4200	22.5000	+5.584%	88	3,324	+30.444%
2026-09-03	22.9900	23.6600	21.1000	21.3100	-13.829%	386	3,324	+37.729%
2026-09-02	25.4200	25.4200	24.6700	24.7300	-8.340%	52	3,064	+18.682%
2026-09-01	27.1500	28.2300	25.5300	26.9800	+12.464%	205	3,100	+8.784%
2026-08-31	24.5000	25.0100	23.9900	23.9900	+1.955%	44	3,136	+22.343%
2026-08-28	22.7000	24.4300	21.5400	23.5300	+0.170%	989	3,141	+24.734%
2026-08-27	24.4200	24.4200	22.9500	23.4900	-9.793%	112	2,789	+24.947%
2026-08-26	26.6100	26.9300	26.0400	26.0400	-1.364%	145	2,712	+12.711%
2026-08-25	26.6500	26.8100	26.4000	26.4000	-3.438%	336	2,638	+11.174%
2026-08-24	27.5000	28.0000	26.7900	27.3400	+2.628%	306	2,476	+7.352%
2026-08-21	27.0900	27.1400	25.9200	26.6400	-6.853%	269	2,336	+10.173%
2026-08-20	26.8500	28.6000	26.0000	28.6000	+12.510%	108	2,358	+2.622%
2026-08-19	25.7800	26.2000	24.5000	25.4200	-5.361%	183	2,323	+15.460%
2026-08-18	26.7300	27.0000	26.3800	26.8600	+7.440%	150	2,303	+9.270%
2026-08-17	23.5200	25.0000	23.5200	25.0000	+5.753%	261	2,286	+17.400%
2026-08-14	23.1300	24.1200	23.1300	23.6400	+1.329%	185	2,135	+24.154%
2026-08-13	24.3300	24.3700	23.0600	23.3300	-6.493%	290	2,116	+25.804%
2026-08-12	25.5400	25.5400	24.8500	24.9500	-6.449%	63	1,940	+17.635%
2026-08-11	25.9900	26.6700	25.2600	26.6700	+4.058%	362	1,941	+10.049%
2026-08-10	25.3600	25.8000	25.0000	25.6300	-0.928%	57	1,754	+14.514%
2026-08-07	26.0000	26.2000	25.5000	25.8700	-3.936%	37	1,747	+13.452%
2026-08-06	26.8800	27.7500	26.6500	26.9300	-0.480%	38	1,724	+8.986%
2026-08-05	25.7000	27.2500	25.7000	27.0600	+0.297%	266	1,725	+8.463%
2026-08-04	30.2300	30.4600	26.2800	26.9800	-15.397%	472	1,675	+8.784%
2026-08-03	35.2000	35.2000	31.8900	31.8900	-26.368%	32	1,449	-7.965%
2026-07-30	43.7200	45.1500	43.3100	43.3100	-1.231%	4	1,442	-32.233%
2026-07-29	41.5000	43.8500	41.5000	43.8500	+4.380%	4	1,439	-33.067%
2026-07-28	45.3900	45.3900	40.9800	42.0100	-3.801%	16	1,439	-30.136%
2026-07-27	40.6500	45.1000	40.6500	43.6700	-2.674%	17	1,450	-32.791%
2026-07-24	42.0000	44.8700	42.0000	44.8700	+2.373%	6	1,444	-34.589%
2026-07-23	43.8300	43.8300	43.8300	43.8300	+15.100%	3	1,440	-33.037%
2026-07-22	38.4500	38.7800	38.0800	38.0800	-0.157%	7	1,440	-22.925%
2026-07-21	38.4000	38.4000	38.1400	38.1400	-7.427%	5	1,439	-23.047%
2026-07-20	39.9000	42.2100	39.9000	41.2000	-0.627%	63	1,436	-28.762%
2026-07-17	41.4600	41.4600	41.4600	41.4600	+13.155%	1	1,437	-29.209%
2026-07-16	36.6400	36.6400	36.6400	36.6400	+4.269%	1	1,437	-19.896%
2026-07-15	35.5200	35.5200	35.1400	35.1400	-5.104%	19	1,438	-16.477%
2026-07-14	37.0200	37.1600	37.0000	37.0300	-3.291%	54	1,439	-20.740%
2026-07-13	36.6800	38.2900	36.6800	38.2900	+7.165%	3	1,408	-23.348%
2026-07-10	35.7300	35.7300	35.7300	35.7300	-19.454%	1	1,407	-17.856%
2026-07-08	44.3600	44.3600	44.3600	44.3600	+10.900%	1	1,408	-33.837%
2026-07-07	40.0000	40.0000	40.0000	40.0000	+6.073%	5	1,411	-26.625%
2026-07-06	38.9200	38.9200	37.7100	37.7100	-12.970%	4	1,416	-22.169%
2026-07-02	42.3500	43.4800	42.3500	43.3300	+6.123%	9	1,415	-32.264%
2026-06-30	43.6800	43.6800	40.8300	40.8300	-8.165%	17	1,415	-28.117%
2026-06-29	45.6900	46.7900	44.4600	44.4600	-11.978%	10	1,414	-33.986%
2026-06-26	53.5000	53.5000	50.2700	50.5100	+6.270%	6	1,414	-41.893%
2026-06-25	49.0600	49.0600	47.5300	47.5300	-0.772%	3	1,414	-38.250%
2026-06-24	49.2000	49.2000	47.4500	47.9000	-3.232%	8	1,413	-38.727%
2026-06-23	48.8000	49.5000	47.2300	49.5000	+15.654%	7	1,416	-40.707%
2026-06-22	42.6800	42.9200	42.6800	42.8000	+1.182%	5	1,415	-31.425%
2026-06-18	43.4900	43.4900	42.3000	42.3000	+5.644%	3	1,412	-30.615%
2026-06-16	40.1000	40.1000	40.0400	40.0400	+0.452%	3	1,412	-26.698%
2026-06-15	40.9700	40.9700	39.4800	39.8600	-27.475%	16	1,404	-26.367%
2026-06-10	56.0900	56.0900	54.9600	54.9600	-8.400%	3	1,404	-46.598%
2026-06-09	60.0000	60.0000	60.0000	60.0000	+26.342%	3	1,477	-51.083%
2026-06-08	45.6600	47.4900	45.6600	47.4900	+7.128%	6	1,477	-38.198%
2026-06-05	42.0800	44.3300	42.0800	44.3300	+12.285%	72	1,481	-33.792%
2026-06-04	42.6400	42.6400	39.4800	39.4800	-4.799%	5	1,413	-25.659%
2026-06-03	41.5200	41.6000	40.8000	41.4700	+5.818%	132	1,517	-29.226%
2026-06-02	39.1900	39.1900	39.1900	39.1900	+0.694%	1	1,457	-25.108%
2026-06-01	39.8000	39.8000	38.9200	38.9200	-2.603%	2	1,456	-24.589%
2026-05-29	40.0900	40.6000	39.8100	39.9600	-3.315%	308	1,454	-26.552%
2026-05-28	41.3800	41.5700	41.3300	41.3300	-5.228%	33	1,196	-28.986%
2026-05-27	44.0800	44.0800	43.4300	43.6100	-13.093%	1,071	1,174	-32.699%
2026-05-20	49.6300	50.1800	49.6300	50.1800	-2.374%	2	103	-41.511%
2026-05-15	51.4000	51.4000	51.4000	51.4000	+8.211%	2	104	-42.899%
2026-05-14	48.8100	48.8100	46.8000	47.5000	-3.553%	19	104	-38.211%
2026-05-13	50.0200	50.0200	49.2500	49.2500	-9.963%	19	82	-40.406%
2026-05-12	54.7000	54.7000	54.7000	54.7000	+4.529%	1	82	-46.344%
2026-05-08	52.4400	52.4400	52.3300	52.3300	-2.606%	11	82	-43.914%
2026-05-07	52.9100	54.2300	52.3300	53.7300	+0.675%	99	71	-45.375%
2026-05-06	54.1500	54.1500	53.3700	53.3700	-20.165%	4	25	-45.007%
2026-04-27	66.7000	66.8500	66.7000	66.8500	+1.135%	2	23	-56.096%
2026-04-24	66.1000	66.1000	66.1000	66.1000	-6.586%	1	23	-55.598%
2026-04-23	70.7600	70.7600	70.7600	70.7600	+4.768%	3	22	-58.522%
2026-04-17	67.5400	67.5400	67.5400	67.5400	-12.399%	15	19	-56.544%
2026-04-15	79.1900	79.1900	77.1000	77.1000	-45.164%	4	19	-61.933%
2026-03-27	140.6000	140.6000	140.6000	140.6000	+74.658%	30	15	-79.125%
2026-01-12	81.0000	81.0000	80.5000	80.5000	-5.238%	5	16	-63.540%
2025-12-24	84.6000	84.9500	84.6000	84.9500	-6.535%	5	6	-65.450%
2025-12-11	91.4100	91.9600	90.8900	90.8900	-0.296%	4	6	-67.708%
2025-12-05	91.1600	91.1600	91.1600	91.1600	-3.021%	1	6	-67.804%
2025-12-03	94.0000	94.0000	94.0000	94.0000	0.000%	1	5	-68.777%
2025-12-01	94.0000	94.0000	94.0000	94.0000	-0.382%	1	4	-68.777%
2025-11-28	94.3600	94.3600	94.3600	94.3600	-0.924%	1	3	-68.896%
2025-11-26	95.2400	95.2400	95.2400	95.2400	-62.939%	2	0	-69.183%
2024-05-07	256.9800	256.9800	256.9800	256.9800	+0.990%	1	0	-88.579%
2024-04-04	254.4600	254.4600	254.4600	254.4600	-2.767%	1	0	-88.466%
2024-03-19	261.5000	261.7000	261.5000	261.7000	+0.515%	3	0	-88.785%
2024-03-18	260.3600	260.3600	260.3600	260.3600	0.000%	1	0	-88.727%

.dark-mode .yR954r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yR954r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P775SPY Dec 18 2026 775.00 Put (SPY261218P00775000)option OPRA

SPY20261218P775
SPY Dec 18 2026 775.00 Put (SPY261218P00775000)
option OPRA