Dark

SPYM20261218P80
SPYM Dec 18 2026 80.00 Put (SPYM261218P00080000)
option OPRA

EOD

Oct 1, 2026

0.5500+10.000%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.5500	0.5000	0.5500	+10.000%	3	151	0.000%
2026-09-30	0.4800	0.5000	0.4500	0.5000	+4.167%	11	149	+10.000%
2026-09-29	0.4600	0.4800	0.4600	0.4800	0.000%	2	151	+14.583%
2026-09-24	0.5000	0.5000	0.4800	0.4800	-4.000%	7	150	+14.583%
2026-09-23	0.4200	0.5000	0.4200	0.5000	+2.041%	6	144	+10.000%
2026-09-22	0.4800	0.4900	0.4800	0.4900	+6.522%	2	140	+12.245%
2026-09-21	0.5500	0.5500	0.4500	0.4600	-20.690%	19	141	+19.565%
2026-09-18	0.6100	0.6100	0.5800	0.5800	-17.143%	12	134	-5.172%
2026-09-17	0.6700	0.7000	0.6700	0.7000	-12.500%	5	122	-21.429%
2026-09-16	0.8700	0.8700	0.8000	0.8000	0.000%	2	125	-31.250%
2026-09-15	0.7500	0.8100	0.7500	0.8000	+14.286%	7	124	-31.250%
2026-09-14	0.7000	0.7000	0.7000	0.7000	-7.895%	1	119	-21.429%
2026-09-11	0.7600	0.7600	0.7600	0.7600	-6.173%	1	118	-27.632%
2026-09-10	0.7500	0.8100	0.7500	0.8100	+15.714%	6	117	-32.099%
2026-09-09	0.7000	0.7000	0.7000	0.7000	+7.692%	4	113	-21.429%
2026-09-08	0.6400	0.6500	0.5500	0.6500	+1.563%	5	113	-15.385%
2026-09-03	0.6400	0.6400	0.6400	0.6400	+6.667%	2	110	-14.063%
2026-09-02	0.6300	0.7500	0.6000	0.6000	-22.078%	17	114	-8.333%
2026-09-01	0.7500	0.7700	0.6000	0.7700	+37.500%	10	112	-28.571%
2026-08-31	0.6500	0.6500	0.5600	0.5600	-20.000%	3	104	-1.786%
2026-08-28	0.7000	0.7000	0.7000	0.7000	+4.478%	1	103	-21.429%
2026-08-27	0.7000	0.7000	0.6600	0.6700	-12.987%	4	104	-17.910%
2026-08-26	0.7700	0.7700	0.7700	0.7700	-6.098%	3	102	-28.571%
2026-08-25	0.8100	0.8200	0.8100	0.8200	-2.381%	2	99	-32.927%
2026-08-24	0.8400	0.8400	0.8400	0.8400	+1.205%	1	97	-34.524%
2026-08-21	0.8100	0.8500	0.8100	0.8300	-7.778%	8	96	-33.735%
2026-08-20	0.9200	0.9200	0.8500	0.9000	+5.882%	7	89	-38.889%
2026-08-19	0.8500	0.8500	0.8500	0.8500	-2.299%	1	86	-35.294%
2026-08-18	0.8700	0.8700	0.8700	0.8700	+2.353%	2	86	-36.782%
2026-08-17	0.7700	0.9300	0.7700	0.8500	+10.390%	6	85	-35.294%
2026-08-14	0.9000	0.9000	0.7700	0.7700	-1.282%	2	81	-28.571%
2026-08-13	0.7800	0.7800	0.7800	0.7800	-10.345%	1	80	-29.487%
2026-08-12	0.9000	0.9400	0.8700	0.8700	-1.136%	4	79	-36.782%
2026-08-11	0.8500	0.9000	0.8500	0.8800	+3.529%	10	76	-37.500%
2026-08-10	0.8500	0.8500	0.8500	0.8500	-3.409%	2	68	-35.294%
2026-08-07	0.8500	0.8800	0.8500	0.8800	-5.376%	4	66	-37.500%
2026-08-06	0.9500	0.9500	0.9300	0.9300	-8.824%	4	62	-40.860%
2026-08-05	0.9000	1.0200	0.9000	1.0200	+10.870%	3	58	-46.078%
2026-08-04	0.9200	0.9200	0.9200	0.9200	-18.584%	2	60	-40.217%
2026-08-03	1.1300	1.1300	1.1300	1.1300	-9.600%	2	60	-51.327%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-28.161%	1	59	-56.000%
2026-07-29	1.5500	1.7500	1.4300	1.7400	+17.568%	15	58	-68.391%
2026-07-28	1.4800	1.4800	1.4800	1.4800	-5.732%	6	54	-62.838%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-10.286%	1	54	-64.968%
2026-07-23	1.6000	1.7500	1.6000	1.7500	+20.690%	4	55	-68.571%
2026-07-22	1.4000	1.4500	1.4000	1.4500	+3.571%	2	54	-62.069%
2026-07-21	1.4000	1.4000	1.4000	1.4000	-11.392%	1	52	-60.714%
2026-07-17	1.6500	1.6500	1.5800	1.5800	+14.493%	6	51	-65.190%
2026-07-16	1.3800	1.3800	1.3800	1.3800	+2.222%	10	48	-60.145%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-1.460%	3	43	-59.259%
2026-07-14	1.5000	1.5000	1.3700	1.3700	-4.196%	3	46	-59.854%
2026-07-13	1.4200	1.4300	1.4200	1.4300	+5.926%	2	47	-61.538%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-4.930%	1	45	-59.259%
2026-07-09	1.4500	1.4500	1.4200	1.4200	-12.883%	4	44	-61.268%
2026-07-08	1.5000	1.6300	1.5000	1.6300	+12.414%	7	47	-66.258%
2026-07-06	1.4700	1.4700	1.4500	1.4500	-11.043%	4	41	-62.069%
2026-07-02	1.5400	1.6300	1.5400	1.6300	+1.242%	6	34	-66.258%
2026-07-01	1.5500	1.6100	1.5500	1.6100	-17.436%	2	34	-65.839%
2026-06-26	1.9500	1.9500	1.9500	1.9500	-2.010%	1	32	-71.795%
2026-06-25	1.9500	1.9900	1.9500	1.9900	-0.500%	2	33	-72.362%
2026-06-23	2.1200	2.1200	2.0000	2.0000	+2.564%	6	33	-72.500%
2026-06-17	1.9500	1.9500	1.9500	1.9500	+30.000%	1	27	-71.795%
2026-06-16	1.5000	1.5000	1.5000	1.5000	-11.765%	1	27	-63.333%
2026-06-15	1.7000	1.7000	1.7000	1.7000	-32.000%	1	27	-67.647%
2026-06-11	2.5000	2.5000	2.5000	2.5000	0.000%	2	27	-78.000%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+15.207%	1	27	-78.000%
2026-06-05	2.0000	2.2500	2.0000	2.1700	+22.599%	6	26	-74.654%
2026-06-03	1.8000	1.8000	1.7700	1.7700	-4.324%	4	20	-68.927%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+12.121%	1	17	-70.270%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-2.941%	1	17	-66.667%
2026-05-29	1.8000	1.8000	1.7000	1.7000	-15.000%	4	17	-67.647%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-3.382%	1	15	-72.500%
2026-05-22	2.0700	2.0700	2.0700	2.0700	-8.000%	1	14	-73.430%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-12.791%	1	15	-75.556%
2026-05-12	2.5800	2.5800	2.5800	2.5800	+8.403%	2	14	-78.682%
2026-05-11	2.3800	2.3800	2.3800	2.3800	-2.058%	1	14	-76.891%
2026-05-08	2.4400	2.4700	2.4300	2.4300	-4.331%	4	13	-77.366%
2026-05-06	2.6500	2.6500	2.5400	2.5400	-6.618%	3	9	-78.346%
2026-05-05	2.7500	2.7500	2.7200	2.7200	-2.857%	3	6	-79.779%
2026-05-01	2.8000	2.8000	2.8000	2.8000	-5.724%	1	8	-80.357%
2026-04-30	2.9700	2.9700	2.9700	2.9700	-3.883%	1	8	-81.481%
2026-04-29	3.0900	3.0900	3.0900	3.0900	+1.645%	1	7	-82.201%
2026-04-17	3.0600	3.1000	3.0400	3.0400	-24.000%	5	6	-81.908%
2026-04-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	0	-86.250%

.dark-mode .l0YyFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0YyFG{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20261218P80SPYM Dec 18 2026 80.00 Put (SPYM261218P00080000)option OPRA

SPYM20261218P80
SPYM Dec 18 2026 80.00 Put (SPYM261218P00080000)
option OPRA