SPY261218P00786000
SPY Dec 18 2026 786.00 Put
optionOPRA
EODOct 13, 2026
18.87USD-0.945%(-0.18)10Vol129OI
Loading…
Underlying
Underlying Price
$769.13
Type
Put
Strike
786
Expiration
Dec 18, 2026
DTE
65d
Moneyness
ITM
Intrinsic
$16.87
SPY 786 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 14, 2026 | 0d | $8.16 | -3.55% | 827 | 27 |
| Oct 15, 2026 | 1d | $7.95 | -3.75% | 159 | 89 |
| Oct 16, 2026 | 2d | $8.36 | -1.65% | 132 | 289 |
| Oct 19, 2026 | 5d | $8.27 | -3.95% | 95 | 75 |
| Oct 20, 2026 | 6d | $8.61 | -4.97% | 4 | 8 |
| Oct 21, 2026 | 7d | $11.71 | +0.00% | 15 | 15 |
| Oct 23, 2026 | 9d | $9.26 | -4.24% | 23 | 257 |
| Oct 30, 2026 | 16d | $10.73 | -3.42% | 1 | 88 |
| Nov 6, 2026 | 23d | $13.43 | +5.33% | 2 | 28 |
| Nov 13, 2026 | 30d | $13.64 | -5.74% | 3 | 60 |
| Nov 20, 2026 | 37d | $14.79 | -1.33% | 130 | 831 |
| Nov 27, 2026 | 44d | $15.50 | -1.40% | 1 | 89 |
| Nov 30, 2026 | 47d | $15.79 | -1.62% | 553 | 1,052 |
| Dec 18, 2026 | 65d | $18.87 | -0.94% | 10 | 129 |
| Dec 31, 2026 | 78d | $21.05 | +0.48% | 3 | 114 |
| Feb 26, 2027 | 135d | $31.55 | -2.05% | 1 | 25 |
| Sep 30, 2027 | 351d | $43.29 | +0.51% | 2 | 128 |
SPY Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 780 P | $16.32 | -1.33% | 460 | 12,667 | ITM |
| 781 P | $16.91 | -0.18% | 1,071 | 1,805 | ITM |
| 782 P | $17.30 | -0.12% | 175 | 703 | ITM |
| 783 P | $17.73 | +0.00% | 267 | 1,277 | ITM |
| 784 P | $18.16 | +0.00% | 11 | 524 | ITM |
| 785 P | $18.52 | -0.38% | 241 | 1,604 | ITM |
| 786 P | $18.87 | -0.94% | 10 | 129 | ITM |
| 787 P | $19.79 | +3.23% | 2 | 80 | ITM |
| 788 P | $19.72 | -1.69% | 151 | 167 | ITM |
| 789 P | $20.22 | -3.07% | 8 | 233 | ITM |
| 790 P | $21.16 | +0.05% | 44 | 1,410 | ITM |
| 791 P | $22.02 | +2.75% | 1 | 61 | ITM |
| 792 P | $21.95 | +0.00% | 5 | 1 | ITM |
SPY Profile
The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.