Dark

SPY20261218P780
SPY Dec 18 2026 780.00 Put (SPY261218P00780000)
option OPRA

EOD

Sep 10, 2026

31.98+10.965%(+3.16)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.0000	32.9300	31.1700	31.9800	+10.965%	72	11,848	0.000%
2026-09-09	28.0700	29.7300	28.0000	28.8200	+6.820%	61	11,856	+10.965%
2026-09-08	26.3200	26.9800	25.7500	26.9800	+9.541%	37	11,855	+18.532%
2026-09-04	23.6000	24.9000	23.6000	24.6300	+5.301%	42	11,862	+29.842%
2026-09-03	25.9900	25.9900	23.1700	23.3900	-13.817%	223	11,862	+36.725%
2026-09-02	28.2300	28.3100	27.1000	27.1400	-10.103%	53	11,850	+17.833%
2026-09-01	29.1600	30.5000	27.8400	30.1900	+13.156%	118	11,808	+5.929%
2026-08-31	26.8700	27.5800	26.6800	26.6800	+2.892%	212	11,830	+19.865%
2026-08-28	24.2000	26.5500	23.6000	25.9300	+0.895%	78	11,739	+23.332%
2026-08-27	26.6000	26.9200	25.0600	25.7000	-7.387%	545	11,757	+24.436%
2026-08-26	29.4200	29.4200	27.7500	27.7500	-2.802%	34	11,301	+15.243%
2026-08-25	29.0600	29.2400	28.5500	28.5500	-3.547%	30	11,301	+12.014%
2026-08-24	29.9100	30.5000	29.2100	29.6000	+1.370%	224	11,296	+8.041%
2026-08-21	29.6400	29.6400	28.5200	29.2000	-4.074%	62	11,099	+9.521%
2026-08-20	29.5700	30.4500	28.3900	30.4400	+9.418%	87	11,101	+5.059%
2026-08-19	27.5900	28.6000	26.6800	27.8200	-3.134%	219	11,076	+14.953%
2026-08-18	29.0800	29.1500	28.5300	28.7200	+5.978%	246	11,032	+11.351%
2026-08-17	25.3900	27.1000	25.3900	27.1000	+5.653%	221	10,948	+18.007%
2026-08-14	25.0100	26.0000	24.9500	25.6500	+1.745%	144	10,757	+24.678%
2026-08-13	26.0400	26.0700	24.9300	25.2100	-7.452%	461	10,739	+26.854%
2026-08-12	27.2000	27.6000	26.9000	27.2400	-5.054%	50	10,616	+17.401%
2026-08-11	27.3700	28.8900	27.3000	28.6900	+4.062%	61	10,591	+11.467%
2026-08-10	27.7000	27.7000	27.0900	27.5700	-0.433%	45	10,587	+15.996%
2026-08-07	28.5700	29.1000	27.4500	27.6900	-6.830%	358	10,562	+15.493%
2026-08-06	29.2300	29.8000	28.7500	29.7200	+2.873%	97	10,442	+7.604%
2026-08-05	27.8400	29.0500	27.8400	28.8900	+0.697%	287	10,440	+10.696%
2026-08-04	32.7100	32.8900	28.3600	28.6900	-16.961%	280	10,323	+11.467%
2026-08-03	38.0000	38.0000	34.5200	34.5500	-30.061%	43	10,316	-7.438%
2026-07-30	49.4000	49.4000	49.4000	49.4000	+1.085%	1	10,299	-35.263%
2026-07-29	45.5000	48.8700	45.5000	48.8700	+9.476%	2	10,299	-34.561%
2026-07-28	48.7300	48.7300	44.6400	44.6400	+3.886%	6	10,300	-28.360%
2026-07-27	42.9700	42.9700	42.9700	42.9700	-11.035%	1	10,300	-25.576%
2026-07-24	47.4000	48.3000	44.5500	48.3000	-2.227%	6	10,301	-33.789%
2026-07-23	47.6400	49.5000	45.9500	49.4000	+20.488%	7	10,300	-35.263%
2026-07-22	41.9500	41.9500	40.9400	41.0000	-0.846%	5	10,300	-22.000%
2026-07-21	40.8100	41.3500	40.8100	41.3500	-4.899%	3	10,296	-22.660%
2026-07-20	43.6100	43.6100	43.4800	43.4800	-3.699%	2	10,296	-26.449%
2026-07-17	46.3100	46.3100	45.1500	45.1500	+17.121%	2	10,296	-29.169%
2026-07-16	38.7900	38.7900	38.5500	38.5500	+1.101%	4	10,296	-17.043%
2026-07-15	37.9500	38.8100	37.9500	38.1300	-6.704%	25	10,296	-16.129%
2026-07-14	40.3000	40.8700	40.2800	40.8700	-2.248%	5	10,286	-21.752%
2026-07-13	41.3900	42.0300	41.3900	41.8100	+9.738%	6	10,286	-23.511%
2026-07-10	38.6700	38.6700	38.1000	38.1000	-5.972%	3	10,285	-16.063%
2026-07-09	40.5200	40.5200	40.5200	40.5200	-8.985%	2	10,283	-21.076%
2026-07-08	47.2700	47.8900	44.5200	44.5200	+4.019%	3	10,283	-28.167%
2026-07-07	43.2300	43.2300	41.4500	42.8000	+6.813%	5	10,282	-25.280%
2026-07-06	42.3000	42.3000	40.0700	40.0700	-12.319%	6	10,281	-20.190%
2026-07-02	42.7900	46.2600	42.3300	45.7000	+6.452%	10,001	8,458	-30.022%
2026-07-01	43.5800	43.5800	42.8900	42.9300	-0.418%	9,024	8,458	-25.507%
2026-06-30	45.5800	45.5800	42.9500	43.1100	-9.414%	9,004	12,232	-25.818%
2026-06-29	47.4400	47.5900	47.4400	47.5900	-10.545%	2	3,929	-32.801%
2026-06-26	53.6000	53.6000	52.4700	53.2000	+2.782%	6	3,928	-39.887%
2026-06-23	51.8200	51.8300	51.6400	51.7600	+14.084%	8	3,927	-38.215%
2026-06-22	45.3700	45.3700	45.3700	45.3700	-8.620%	2	3,925	-29.513%
2026-06-17	49.6500	49.6500	49.6500	49.6500	+16.824%	1	3,925	-35.589%
2026-06-16	41.7900	42.6600	41.7900	42.5000	+1.142%	5	3,925	-24.753%
2026-06-15	43.4300	43.4300	42.0200	42.0200	-29.779%	26	3,903	-23.893%
2026-06-10	59.1300	59.8400	59.1300	59.8400	+2.064%	6	3,903	-46.557%
2026-06-09	62.7200	62.7200	58.6300	58.6300	+15.482%	2	3,898	-45.455%
2026-06-08	50.7700	50.7700	50.7700	50.7700	+1.662%	1	3,897	-37.010%
2026-06-05	46.0100	49.9400	46.0100	49.9400	+18.933%	9	3,897	-35.963%
2026-06-04	44.7500	44.7500	41.8100	41.9900	-4.460%	36	3,899	-23.839%
2026-06-03	43.5000	43.9600	42.6300	43.9500	+5.194%	505	3,899	-27.235%
2026-06-02	42.0900	42.4300	41.7800	41.7800	+0.120%	8	3,574	-23.456%
2026-06-01	42.9200	43.0600	41.7300	41.7300	-1.858%	194	3,567	-23.364%
2026-05-29	43.2400	43.7900	42.0600	42.5200	-2.989%	3,258	3,375	-24.788%
2026-05-28	44.7000	44.7000	43.7500	43.8300	-6.045%	188	218	-27.036%
2026-05-26	46.3300	46.6500	46.3300	46.6500	-4.504%	2	31	-31.447%
2026-05-22	48.8500	48.8500	48.8500	48.8500	-5.109%	5	29	-34.534%
2026-05-14	51.4800	51.4800	51.4800	51.4800	-4.667%	2	29	-37.879%
2026-05-12	55.7500	57.8600	54.0000	54.0000	+1.256%	6	28	-40.778%
2026-05-11	53.7000	53.7000	53.3300	53.3300	-2.326%	2	28	-40.034%
2026-05-08	55.3100	55.3100	54.5500	54.6000	-5.878%	8	30	-41.429%
2026-05-07	58.0000	58.0400	58.0000	58.0100	+1.151%	17	26	-44.872%
2026-05-06	57.3500	57.3500	57.3500	57.3500	-9.328%	3	17	-44.237%
2026-05-05	63.2500	63.2500	63.2500	63.2500	+1.411%	1	14	-49.439%
2026-05-01	62.3700	62.3700	62.3700	62.3700	-13.984%	1	13	-48.725%
2026-04-28	72.5100	72.5100	72.5100	72.5100	+2.242%	1	13	-55.896%
2026-04-27	70.4000	70.9200	70.4000	70.9200	-0.950%	4	13	-54.907%
2026-04-21	71.0900	72.1600	71.0900	71.6000	-1.323%	9	3	-55.335%
2026-04-17	72.5600	72.5600	72.5600	72.5600	-30.882%	1	3	-55.926%
2026-04-09	104.9800	104.9800	104.9800	104.9800	-29.373%	1	2	-69.537%
2026-03-30	148.6600	148.6600	148.6400	148.6400	+2.306%	2	1	-78.485%
2026-03-27	145.2400	145.2900	145.2400	145.2900	+43.143%	3	3	-77.989%
2026-03-10	99.4000	101.5000	99.4000	101.5000	+17.681%	30	62	-68.493%
2026-02-09	86.2400	86.2500	86.2400	86.2500	-4.326%	30	62	-62.922%
2026-02-06	92.2000	92.2000	90.1500	90.1500	-8.403%	31	67	-64.526%
2026-02-05	98.4100	98.4200	98.4100	98.4200	+15.911%	2	37	-67.507%
2026-01-27	84.9100	84.9100	84.9100	84.9100	-16.861%	1	37	-62.337%
2026-01-20	102.1300	102.1300	102.1300	102.1300	+16.934%	1	37	-68.687%
2026-01-16	87.3400	87.3400	87.3400	87.3400	-8.850%	1	38	-63.384%
2025-12-22	95.8200	95.8200	95.8200	95.8200	+0.503%	30	38	-66.625%
2025-12-11	96.2600	96.2600	95.3400	95.3400	-3.365%	2	9	-66.457%
2025-12-02	98.6600	98.6600	98.6600	98.6600	+0.051%	1	8	-67.586%
2025-11-28	98.6100	98.6100	98.6100	98.6100	-6.708%	1	7	-67.569%
2025-11-25	105.5400	105.7000	105.5400	105.7000	-11.132%	2	7	-69.745%
2025-11-21	118.9400	118.9400	118.9400	118.9400	-3.466%	1	6	-73.112%
2025-11-20	123.8500	124.2500	123.2100	123.2100	+18.883%	30	5	-74.044%
2025-11-04	103.6400	103.6400	103.6400	103.6400	+5.755%	1	1	-69.143%
2025-11-03	98.0000	98.0000	98.0000	98.0000	-63.155%	1	0	-67.367%
2024-05-06	265.9800	265.9800	265.9800	265.9800	-1.667%	1	0	-87.977%
2024-04-26	270.4900	270.4900	270.4900	270.4900	+3.458%	2	0	-88.177%
2024-04-03	261.4500	261.4500	261.4500	261.4500	0.000%	1	0	-87.768%

.dark-mode .Ccp3lY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ccp3lY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P780SPY Dec 18 2026 780.00 Put (SPY261218P00780000)option OPRA

SPY20261218P780
SPY Dec 18 2026 780.00 Put (SPY261218P00780000)
option OPRA