Dark

SPY20261218P800
SPY Dec 18 2026 800.00 Put (SPY261218P00800000)
option OPRA

EOD

Sep 10, 2026

46.09+9.608%(+4.04)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.9100	46.3600	44.5000	46.0900	+9.608%	25	1,898	0.000%
2026-09-09	40.7000	42.4200	40.7000	42.0500	+7.270%	41	1,912	+9.608%
2026-09-08	38.0000	39.2000	37.9400	39.2000	+7.397%	34	1,912	+17.577%
2026-09-04	35.2000	36.6100	35.2000	36.5000	+6.414%	12	1,936	+26.274%
2026-09-03	36.5500	37.4000	34.2000	34.3000	-13.165%	166	1,936	+34.373%
2026-09-02	39.7800	39.7800	39.3800	39.5000	-8.310%	8	1,909	+16.684%
2026-09-01	42.0200	43.9000	41.6500	43.0800	+13.309%	58	1,904	+6.987%
2026-08-31	39.3000	40.0400	38.0200	38.0200	+1.930%	13	1,932	+21.226%
2026-08-28	34.0600	38.5600	34.0600	37.3000	+2.473%	15	1,931	+23.566%
2026-08-27	38.4000	38.4000	35.9800	36.4000	-8.977%	97	1,922	+26.621%
2026-08-26	40.7000	41.5100	39.9900	39.9900	-1.137%	8	1,829	+15.254%
2026-08-25	40.4100	41.4400	40.2100	40.4500	-3.668%	76	1,827	+13.943%
2026-08-24	42.0600	42.0600	41.4600	41.9900	+4.323%	63	1,757	+9.764%
2026-08-21	40.2200	41.1000	39.7600	40.2500	-6.265%	112	1,702	+14.509%
2026-08-20	39.6800	42.9400	39.2200	42.9400	+10.670%	328	1,650	+7.336%
2026-08-19	38.2500	39.6000	36.9800	38.8000	-3.242%	822	1,539	+18.789%
2026-08-18	39.9400	40.1500	39.3800	40.1000	+7.825%	282	774	+14.938%
2026-08-17	35.4400	37.2500	35.4000	37.1900	+4.378%	51	500	+23.931%
2026-08-14	34.3800	35.6300	34.3800	35.6300	+2.858%	6	462	+29.357%
2026-08-13	34.8100	35.3400	34.1700	34.6400	-7.131%	172	461	+33.054%
2026-08-12	37.3000	37.3000	37.3000	37.3000	-5.017%	1	467	+23.566%
2026-08-11	37.9000	39.3000	37.9000	39.2700	+3.342%	8	466	+17.367%
2026-08-10	38.0000	38.0000	38.0000	38.0000	0.000%	5	459	+21.289%
2026-08-07	39.0200	39.0200	37.8300	38.0000	-5.543%	14	464	+21.289%
2026-08-06	38.7100	40.6500	38.7100	40.2300	+4.331%	4	451	+14.566%
2026-08-05	38.5300	38.7500	37.5000	38.5600	-0.078%	248	450	+19.528%
2026-08-04	41.6100	41.6100	38.5900	38.5900	-24.790%	125	347	+19.435%
2026-08-03	51.3100	51.3100	51.3100	51.3100	-12.246%	1	234	-10.173%
2026-07-31	58.4700	58.4700	58.4700	58.4700	-7.102%	1	233	-21.173%
2026-07-30	63.9000	63.9000	62.0000	62.9400	-1.641%	19	232	-26.772%
2026-07-29	62.0000	67.0000	62.0000	63.9900	+6.260%	7	216	-27.973%
2026-07-28	64.1100	64.1100	58.7400	60.2200	-5.670%	6	215	-23.464%
2026-07-27	59.7000	63.8400	59.7000	63.8400	+0.141%	4	218	-27.804%
2026-07-24	61.8100	63.7500	61.8100	63.7500	-1.923%	3	218	-27.702%
2026-07-23	61.0000	65.0000	60.5500	65.0000	+18.939%	8	216	-29.092%
2026-07-22	54.6500	54.6500	54.6500	54.6500	-4.725%	1	221	-15.663%
2026-07-21	57.3600	57.3600	57.3600	57.3600	-1.562%	1	220	-19.648%
2026-07-20	55.0000	58.2700	55.0000	58.2700	+2.049%	3	220	-20.903%
2026-07-17	57.3300	57.3300	57.1000	57.1000	+5.584%	4	220	-19.282%
2026-07-16	51.8200	54.1300	51.8200	54.0800	+4.603%	4	220	-14.774%
2026-07-15	51.7000	51.7000	51.7000	51.7000	-2.911%	1	219	-10.851%
2026-07-14	53.2500	53.2500	53.2500	53.2500	+0.188%	1	219	-13.446%
2026-07-13	52.4900	53.1500	52.4900	53.1500	+0.302%	4	219	-13.283%
2026-07-09	52.9900	52.9900	52.9900	52.9900	-8.099%	1	219	-13.021%
2026-07-08	58.9000	59.0000	57.6600	57.6600	+2.053%	6	219	-20.066%
2026-07-07	56.9000	56.9000	56.5000	56.5000	+5.904%	8	218	-18.425%
2026-07-06	54.8000	54.8000	53.3500	53.3500	-7.699%	13	217	-13.608%
2026-07-02	57.8000	57.8000	57.8000	57.8000	+0.802%	2	203	-20.260%
2026-07-01	55.8500	57.3400	55.8500	57.3400	-8.984%	2	203	-19.620%
2026-06-29	63.2500	64.6200	63.0000	63.0000	-7.760%	9	201	-26.841%
2026-06-26	73.0000	73.0000	68.3000	68.3000	+3.048%	8	193	-32.518%
2026-06-25	65.7000	68.3200	65.2000	66.2800	+1.641%	147	247	-30.462%
2026-06-24	65.4100	65.4100	62.8700	65.2100	-0.488%	4	181	-29.321%
2026-06-23	68.1500	69.0400	63.7800	65.5300	+9.217%	5	181	-29.666%
2026-06-22	58.9800	60.0000	57.6300	60.0000	+3.448%	54	180	-23.183%
2026-06-18	59.5400	59.5400	58.0000	58.0000	-7.348%	5	135	-20.534%
2026-06-17	56.2400	62.6000	55.8900	62.6000	+16.335%	7	135	-26.374%
2026-06-15	55.5200	55.5200	53.8100	53.8100	-14.560%	3	135	-14.347%
2026-06-12	64.6400	64.6400	62.3600	62.9800	-4.561%	7	135	-26.818%
2026-06-11	75.5000	76.8700	65.9900	65.9900	-13.851%	74	135	-30.156%
2026-06-10	71.9300	76.6000	68.8000	76.6000	+9.429%	73	137	-39.830%
2026-06-09	67.3200	76.2400	67.3200	70.0000	+8.865%	8	129	-34.157%
2026-06-08	63.0000	64.6800	61.8000	64.3000	-7.814%	143	128	-28.320%
2026-06-05	58.0600	69.7500	57.4000	69.7500	+30.082%	15	58	-33.921%
2026-06-04	56.0000	56.0000	53.6200	53.6200	-1.885%	14	57	-14.043%
2026-06-03	54.8400	54.8400	54.6500	54.6500	+4.473%	2	44	-15.663%
2026-06-02	53.3800	53.3800	52.3100	52.3100	+0.288%	2	43	-11.891%
2026-06-01	52.1600	52.1600	52.1600	52.1600	-4.486%	1	41	-11.637%
2026-05-29	54.5000	54.6100	54.5000	54.6100	-1.816%	2	40	-15.602%
2026-05-28	55.2500	55.6200	55.2500	55.6200	-5.569%	2	38	-17.134%
2026-05-27	58.9000	58.9000	58.9000	58.9000	+0.119%	1	38	-21.749%
2026-05-26	58.8800	59.2500	57.2900	58.8300	-3.825%	19	37	-21.656%
2026-05-22	61.0000	61.1700	60.4900	61.1700	-3.911%	9	34	-24.653%
2026-05-21	67.0300	67.0300	63.6600	63.6600	-2.407%	4	31	-27.600%
2026-05-20	67.9600	67.9600	64.7700	65.2300	-7.040%	6	31	-29.342%
2026-05-19	70.7500	71.5500	70.1700	70.1700	+1.402%	3	32	-34.317%
2026-05-18	69.2000	69.2000	69.2000	69.2000	+4.674%	1	32	-33.396%
2026-05-15	66.1100	66.1100	66.1100	66.1100	+3.297%	1	32	-30.283%
2026-05-14	64.0000	64.0000	64.0000	64.0000	-7.434%	1	29	-27.984%
2026-05-12	69.0900	69.5100	69.0900	69.1400	+1.886%	7	21	-33.338%
2026-05-08	68.0000	68.0000	67.8600	67.8600	-3.375%	2	21	-32.081%
2026-05-06	73.4000	73.4000	70.2300	70.2300	-11.101%	5	20	-34.373%
2026-05-05	79.0000	79.0000	79.0000	79.0000	-4.693%	2	15	-41.658%
2026-05-04	84.4300	84.4300	82.0800	82.8900	+5.592%	8	13	-44.396%
2026-05-01	78.5000	78.5000	78.5000	78.5000	-5.513%	1	7	-41.287%
2026-04-30	83.0800	83.0800	83.0800	83.0800	-7.596%	1	7	-44.523%
2026-04-29	89.9100	89.9100	89.9100	89.9100	-0.630%	1	6	-48.738%
2026-04-28	90.4800	90.4800	90.4800	90.4800	+0.533%	2	5	-49.061%
2026-04-22	90.0000	90.0000	90.0000	90.0000	-0.277%	1	5	-48.789%
2026-04-17	90.2500	90.2500	90.2500	90.2500	-8.930%	1	4	-48.931%
2026-04-16	99.1000	99.1000	99.1000	99.1000	-17.828%	2	4	-53.491%
2026-04-13	120.6500	120.7200	120.5400	120.6000	-16.713%	6	2	-61.783%
2026-04-01	144.8000	144.8000	144.8000	144.8000	-6.363%	1	2	-68.170%
2026-03-26	154.6400	154.6400	154.6400	154.6400	+7.636%	1	2	-70.195%
2026-03-24	143.6700	143.6700	143.6700	143.6700	-0.097%	2	2	-67.920%
2026-03-19	143.7800	143.8100	143.7800	143.8100	+21.894%	5	7	-67.951%
2026-02-19	117.9800	117.9800	117.9800	117.9800	+0.409%	1	2	-60.934%
2026-02-05	117.4000	117.5000	117.4000	117.5000	+9.752%	2	1	-60.774%
2026-01-16	107.0600	107.0600	107.0600	107.0600	-4.479%	1	1	-56.949%
2025-12-30	112.0800	112.0800	112.0800	112.0800	-2.497%	1	1	-58.878%
2025-12-22	114.9900	114.9900	114.9500	114.9500	-0.304%	2	1	-59.904%
2025-12-11	115.0300	115.3000	115.0300	115.3000	-0.603%	2	2	-60.026%
2025-12-03	116.0000	116.0000	116.0000	116.0000	-2.044%	1	1	-60.267%
2025-11-28	118.4200	118.4200	118.4200	118.4200	-4.960%	1	2	-61.079%
2025-11-20	124.6000	124.6000	124.6000	124.6000	+7.879%	1	1	-63.010%
2025-11-12	115.5000	115.5000	115.5000	115.5000	-1.366%	3	6	-60.095%
2025-11-11	119.0000	119.0000	117.0000	117.1000	-3.558%	7	6	-60.640%
2025-11-10	121.4200	121.4200	121.4200	121.4200	-5.281%	1	1	-62.041%
2025-11-06	128.1900	128.1900	128.1900	128.1900	-0.481%	1	3	-64.046%
2025-10-22	128.8900	128.8900	128.8100	128.8100	-0.023%	2	2	-64.219%
2025-10-21	128.8400	128.8400	128.8400	128.8400	-0.201%	1	2	-64.227%
2025-10-20	129.1000	129.1000	129.1000	129.1000	-6.136%	1	2	-64.299%
2025-10-17	139.1500	139.1500	137.5400	137.5400	-2.613%	4	2	-66.490%
2025-10-16	141.3000	141.3000	141.2300	141.2300	+2.840%	2	1	-67.365%
2025-10-14	137.6000	137.6000	137.3300	137.3300	+7.930%	2	1	-66.439%
2025-10-10	127.2400	127.2400	127.2400	127.2400	-6.954%	3	4	-63.777%
2025-09-24	136.8200	136.8200	136.7500	136.7500	-4.062%	2	1	-66.296%
2025-09-17	142.5400	142.5400	142.5400	142.5400	-8.281%	1	1	-67.665%
2025-08-25	155.4100	155.4100	155.4100	155.4100	-1.664%	1	1	-70.343%
2025-08-12	158.1100	158.1100	158.0400	158.0400	-10.963%	2	1	-70.836%
2025-07-15	177.5000	177.5000	177.5000	177.5000	-6.520%	1	1	-74.034%
2025-02-20	190.2200	190.2200	189.8800	189.8800	-10.493%	2	3	-75.727%
2024-11-20	212.1400	212.1400	212.0200	212.1400	+0.578%	3	3	-78.274%
2024-11-19	211.2500	211.2500	210.9200	210.9200	-0.542%	2	3	-78.148%
2024-11-18	211.4700	212.0700	210.8600	212.0700	-0.544%	3	4	-78.267%
2024-11-15	213.2700	213.2700	213.2300	213.2300	+5.445%	4	5	-78.385%
2024-11-13	202.5800	202.5800	202.2200	202.2200	+0.005%	2	7	-77.208%
2024-11-12	202.0400	202.2100	202.0400	202.2100	+1.384%	2	8	-77.207%
2024-11-11	199.4500	199.4500	199.4500	199.4500	-0.860%	1	10	-76.891%
2024-11-08	201.7900	201.7900	201.1800	201.1800	-1.887%	4	14	-77.090%
2024-11-07	202.9200	205.0500	202.9200	205.0500	-10.794%	100	15	-77.523%
2024-11-01	225.7200	229.8700	224.8800	229.8600	+5.045%	80	12	-79.949%
2024-10-29	218.9200	218.9200	218.8200	218.8200	+0.110%	4	12	-78.937%
2024-10-24	223.6300	223.6300	218.5700	218.5800	+0.170%	118	12	-78.914%
2024-10-22	218.4200	218.5400	218.2100	218.2100	+1.687%	8	12	-78.878%
2024-10-21	217.4500	217.5100	214.5900	214.5900	-0.223%	29	12	-78.522%
2024-10-18	216.0300	216.0300	214.9800	215.0700	-1.889%	48	12	-78.570%
2024-10-17	219.2200	219.2200	219.2100	219.2100	-2.858%	30	12	-78.974%
2024-10-10	222.5600	225.6700	222.5600	225.6600	-2.049%	14	12	-79.575%
2024-09-24	230.2700	230.3900	230.2700	230.3800	-0.617%	10	12	-79.994%
2024-09-23	231.9700	231.9700	230.5800	231.8100	+0.351%	14	12	-80.117%
2024-09-19	231.0000	231.0000	231.0000	231.0000	-3.834%	1	13	-80.048%
2024-09-13	237.9800	240.2100	237.3700	240.2100	-4.837%	16	12	-80.813%
2024-09-10	252.4200	252.4200	252.4200	252.4200	+5.184%	1	14	-81.741%
2024-08-28	240.0100	240.0100	239.9800	239.9800	+0.583%	2	14	-80.794%
2024-08-27	238.5800	238.6400	238.5200	238.5900	-0.554%	4	13	-80.682%
2024-08-21	239.9200	239.9200	239.9200	239.9200	-10.451%	1	13	-80.789%
2024-08-09	267.8300	267.9200	267.7600	267.9200	+0.408%	32	12	-82.797%
2024-08-08	273.5000	273.5000	266.8300	266.8300	-4.345%	36	12	-82.727%
2024-08-07	279.3400	279.5600	278.5600	278.9500	+2.135%	12	12	-83.477%
2024-08-06	273.1900	273.1900	273.1200	273.1200	-2.873%	2	12	-83.125%
2024-08-05	281.3200	281.6200	280.4200	281.2000	+9.536%	12	12	-83.610%
2024-08-01	256.2100	256.7200	256.2100	256.7200	+2.120%	55	12	-82.047%
2024-07-31	251.4600	251.9700	251.3900	251.3900	-2.331%	16	12	-81.666%
2024-07-30	259.2200	260.5900	257.3900	257.3900	+1.563%	63	12	-82.093%
2024-07-29	254.5300	254.6500	253.4300	253.4300	-0.358%	20	12	-81.814%
2024-07-26	254.4500	254.4500	254.3400	254.3400	-1.556%	20	12	-81.879%
2024-07-25	258.6100	258.6100	258.3500	258.3600	+0.202%	6	12	-82.161%
2024-07-24	257.3100	257.9100	257.2400	257.8400	+3.372%	10	12	-82.125%
2024-07-19	249.4300	249.4300	249.4300	249.4300	+1.709%	10	12	-81.522%
2024-07-18	245.2200	247.0200	245.2200	245.2400	+2.077%	38	12	-81.206%
2024-07-17	240.2500	240.2500	240.2500	240.2500	+1.736%	1	13	-80.816%
2024-07-15	236.1500	236.1500	236.1500	236.1500	-0.965%	10	12	-80.483%
2024-07-12	238.4500	238.4500	238.4500	238.4500	-1.443%	15	12	-80.671%
2024-07-11	237.7900	241.9400	237.7300	241.9400	+1.260%	62	12	-80.950%
2024-07-10	242.6500	242.6500	238.9200	238.9300	-1.905%	52	12	-80.710%
2024-07-09	243.5000	243.5700	243.4000	243.5700	-1.500%	12	12	-81.077%
2024-07-08	247.2900	247.2900	247.2800	247.2800	-0.073%	15	12	-81.361%
2024-07-05	247.4600	247.4600	247.4600	247.4600	-1.245%	30	12	-81.375%
2024-07-03	250.5300	251.6300	250.1200	250.5800	-0.016%	54	10	-81.607%
2024-07-02	250.6100	250.6200	250.6100	250.6200	-1.350%	10	10	-81.610%
2024-07-01	254.0500	254.0500	254.0500	254.0500	-0.889%	25	10	-81.858%
2024-06-28	256.3300	256.3300	256.3300	256.3300	+1.180%	10	10	-82.019%
2024-06-27	253.3400	253.3400	253.3400	253.3400	-1.497%	50	10	-81.807%
2024-06-25	257.0400	257.7400	257.0400	257.1900	+1.745%	20	10	-82.079%
2024-06-20	253.7500	253.7500	252.7800	252.7800	-5.276%	2	1	-81.767%
2024-06-11	266.7900	266.8600	266.7900	266.8600	+0.030%	2	1	-82.729%
2024-06-10	264.7200	266.7800	264.3900	266.7800	0.000%	4	2	-82.724%

.dark-mode .qs71DS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs71DS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P800SPY Dec 18 2026 800.00 Put (SPY261218P00800000)option OPRA

SPY20261218P800
SPY Dec 18 2026 800.00 Put (SPY261218P00800000)
option OPRA