SPY261218P00814000
SPY Dec 18 2026 814.00 Put
optionOPRA
EODOct 12, 2026
36.51USD-11.726%(-4.85)2Vol38OI
Loading…
Underlying
Underlying Price
$769.07
Type
Put
Strike
814
Expiration
Dec 18, 2026
DTE
65d
Moneyness
ITM
Intrinsic
$44.93
SPY 814 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | 2d | $35.98 | +2.65% | 8 | 0 |
| Oct 23, 2026 | 9d | — | — | 0 | 0 |
| Oct 30, 2026 | 16d | $42.66 | -3.59% | 89 | 0 |
| Nov 6, 2026 | 23d | — | — | 0 | 0 |
| Nov 13, 2026 | 30d | — | — | 0 | 0 |
| Nov 30, 2026 | 47d | $42.74 | +0.00% | 2 | 0 |
| Dec 18, 2026 | 65d | $36.51 | -11.73% | 2 | 38 |
| Dec 31, 2026 | 78d | — | — | 0 | 0 |
SPY Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 808 P | $32.80 | -0.15% | 6 | 38 | ITM |
| 809 P | $33.47 | +3.18% | 1 | 8 | ITM |
| 810 P | $33.51 | -1.79% | 41 | 1,390 | ITM |
| 811 P | $34.39 | -21.34% | 3 | 9 | ITM |
| 812 P | $35.29 | -1.20% | 4 | 103 | ITM |
| 813 P | $43.58 | -10.00% | 2 | 23 | ITM |
| 814 P | $36.51 | -11.73% | 2 | 38 | ITM |
| 815 P | $42.19 | +13.75% | 2 | 85 | ITM |
| 816 P | $47.07 | +0.00% | 21 | 21 | ITM |
| 817 P | — | — | 0 | 0 | ITM |
| 818 P | — | — | 0 | 0 | ITM |
| 819 P | — | — | 0 | 0 | ITM |
| 820 P | $48.53 | +5.50% | 1 | 13 | 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.