Dark

SPY20261218P200
SPY Dec 18 2026 200.00 Put (SPY261218P00200000)
option OPRA

EOD

Sep 9, 2026

0.0300-25.000%(-0.0100)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0400	0.0400	0.0300	0.0300	-25.000%	120	32,597	0.000%
2026-09-08	0.0300	0.0400	0.0300	0.0400	0.000%	340	32,486	-25.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+33.333%	10	32,150	-25.000%
2026-09-03	0.0400	0.0400	0.0300	0.0300	0.000%	110	32,150	0.000%
2026-09-02	0.0400	0.0400	0.0300	0.0300	-25.000%	201	32,050	0.000%
2026-09-01	0.0500	0.0500	0.0400	0.0400	-20.000%	806	31,905	-25.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+25.000%	30	32,696	-40.000%
2026-08-28	0.0500	0.0500	0.0400	0.0400	-20.000%	286	32,696	-25.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-16.667%	212	32,963	-40.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	0.000%	2	32,975	-50.000%
2026-08-24	0.0600	0.0600	0.0500	0.0600	0.000%	15	32,975	-50.000%
2026-08-21	0.0600	0.0600	0.0600	0.0600	-14.286%	200	32,960	-50.000%
2026-08-20	0.0600	0.0700	0.0600	0.0700	0.000%	326	32,760	-57.143%
2026-08-19	0.0600	0.0700	0.0600	0.0700	0.000%	210	32,839	-57.143%
2026-08-18	0.0700	0.0800	0.0700	0.0700	0.000%	240	32,649	-57.143%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-12.500%	11	32,430	-57.143%
2026-08-13	0.0800	0.0800	0.0800	0.0800	0.000%	5	32,421	-62.500%
2026-08-12	0.0800	0.0900	0.0800	0.0800	0.000%	25	32,419	-62.500%
2026-08-11	0.0900	0.0900	0.0800	0.0800	0.000%	50	32,394	-62.500%
2026-08-10	0.0900	0.0900	0.0800	0.0800	-11.111%	406	32,357	-62.500%
2026-08-07	0.1000	0.1000	0.0900	0.0900	0.000%	42	31,971	-66.667%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	60	31,965	-66.667%
2026-08-05	0.0900	0.1000	0.0900	0.1000	0.000%	6	31,905	-70.000%
2026-08-04	0.1000	0.1100	0.1000	0.1000	0.000%	290	31,904	-70.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-9.091%	12	31,736	-70.000%
2026-07-31	0.1100	0.1200	0.1100	0.1100	-8.333%	429	31,737	-72.727%
2026-07-30	0.1300	0.1300	0.1200	0.1200	-25.000%	36	31,614	-75.000%
2026-07-29	0.1300	0.1600	0.1300	0.1600	+6.667%	116	31,590	-81.250%
2026-07-27	0.1400	0.1500	0.1400	0.1500	0.000%	200	31,476	-80.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	51	31,290	-80.000%
2026-07-23	0.1400	0.1600	0.1400	0.1500	+25.000%	70	31,240	-80.000%
2026-07-22	0.1200	0.1300	0.1200	0.1200	0.000%	99	31,170	-75.000%
2026-07-21	0.1300	0.1300	0.1200	0.1200	-14.286%	74	31,138	-75.000%
2026-07-20	0.1300	0.1400	0.1300	0.1400	+7.692%	35	31,073	-78.571%
2026-07-17	0.1500	0.1500	0.1300	0.1300	+8.333%	2	31,041	-76.923%
2026-07-16	0.1100	0.1200	0.1100	0.1200	0.000%	28	31,042	-75.000%
2026-07-15	0.1200	0.1300	0.1200	0.1200	-7.692%	78	31,022	-75.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	+8.333%	5	30,977	-76.923%
2026-07-13	0.1200	0.1300	0.1200	0.1200	0.000%	16	30,972	-75.000%
2026-07-10	0.1300	0.1300	0.1200	0.1200	-7.692%	37	30,957	-75.000%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-7.143%	103	30,959	-76.923%
2026-07-08	0.1300	0.1400	0.1300	0.1400	0.000%	25	31,047	-78.571%
2026-07-07	0.1400	0.1400	0.1400	0.1400	0.000%	35	31,032	-78.571%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-6.667%	20	31,017	-78.571%
2026-07-02	0.1500	0.1500	0.1400	0.1500	0.000%	18	31,008	-80.000%
2026-07-01	0.1600	0.1600	0.1500	0.1500	0.000%	8	31,008	-80.000%
2026-06-30	0.1500	0.1600	0.1500	0.1500	-6.250%	9	31,000	-80.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-5.882%	6	30,994	-81.250%
2026-06-26	0.1800	0.1900	0.1700	0.1700	-10.526%	12	30,990	-82.353%
2026-06-25	0.1800	0.1900	0.1700	0.1900	-5.000%	440	30,986	-84.211%
2026-06-24	0.2000	0.2100	0.2000	0.2000	0.000%	20	31,079	-85.000%
2026-06-23	0.2100	0.2100	0.2000	0.2000	+17.647%	10	31,062	-85.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-15.000%	16	31,055	-82.353%
2026-06-18	0.1900	0.2000	0.1800	0.2000	-9.091%	608	30,756	-85.000%
2026-06-17	0.1700	0.2200	0.1700	0.2200	+22.222%	61	30,756	-86.364%
2026-06-16	0.1800	0.1800	0.1800	0.1800	0.000%	17	30,756	-83.333%
2026-06-15	0.2000	0.2000	0.1800	0.1800	-14.286%	160	30,643	-83.333%
2026-06-12	0.2100	0.2100	0.2100	0.2100	-4.545%	102	30,643	-85.714%
2026-06-11	0.2800	0.2800	0.2200	0.2200	-18.519%	20	30,643	-86.364%
2026-06-10	0.2400	0.2700	0.2400	0.2700	+22.727%	48	30,634	-88.889%
2026-06-09	0.2000	0.2500	0.2000	0.2200	+4.762%	327	30,612	-86.364%
2026-06-08	0.2100	0.2100	0.2100	0.2100	-19.231%	13	30,560	-85.714%
2026-06-05	0.2000	0.2600	0.2000	0.2600	+23.810%	84	30,548	-88.462%
2026-06-04	0.2200	0.2200	0.2100	0.2100	-4.545%	13	30,481	-85.714%
2026-06-03	0.2200	0.2300	0.2200	0.2200	0.000%	12	30,471	-86.364%
2026-06-02	0.2400	0.2400	0.2200	0.2200	0.000%	8	30,466	-86.364%
2026-06-01	0.2200	0.2200	0.2100	0.2200	0.000%	57	30,470	-86.364%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-4.348%	2	30,415	-86.364%
2026-05-28	0.2300	0.2300	0.2300	0.2300	-4.167%	1	30,413	-86.957%
2026-05-27	0.2400	0.2400	0.2400	0.2400	0.000%	157	30,412	-87.500%
2026-05-26	0.2400	0.2400	0.2400	0.2400	-7.692%	4	30,265	-87.500%
2026-05-22	0.2600	0.2600	0.2600	0.2600	0.000%	2	30,261	-88.462%
2026-05-21	0.2800	0.2800	0.2600	0.2600	-7.143%	18	30,259	-88.462%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-3.448%	2	30,259	-89.286%
2026-05-19	0.3000	0.3100	0.2900	0.2900	-3.333%	17	30,259	-89.655%
2026-05-18	0.3100	0.3100	0.3000	0.3000	-3.226%	3	30,259	-90.000%
2026-05-15	0.3100	0.3100	0.3100	0.3100	+3.333%	12	30,259	-90.323%
2026-05-14	0.3000	0.3200	0.2900	0.3000	-3.226%	510	30,236	-90.000%
2026-05-13	0.3200	0.3200	0.3100	0.3100	0.000%	10	30,174	-90.323%
2026-05-12	0.3200	0.3400	0.3100	0.3100	-6.061%	12	30,174	-90.323%
2026-05-11	0.3200	0.3300	0.3100	0.3300	+6.452%	113	30,174	-90.909%
2026-05-08	0.3100	0.3100	0.3000	0.3100	0.000%	68	30,273	-90.323%
2026-05-07	0.3100	0.3100	0.3100	0.3100	0.000%	45	30,205	-90.323%
2026-05-06	0.3300	0.3300	0.3100	0.3100	-8.824%	298	30,193	-90.323%
2026-05-05	0.3300	0.3400	0.3300	0.3400	-2.857%	3	29,990	-91.176%
2026-05-04	0.3400	0.3600	0.3300	0.3500	+2.941%	54	29,989	-91.429%
2026-05-01	0.3300	0.3500	0.3300	0.3400	-2.857%	9,921	24,889	-91.176%
2026-04-30	0.3700	0.3700	0.3400	0.3500	-7.895%	146	24,889	-91.429%
2026-04-29	0.3500	0.3900	0.3500	0.3800	+5.556%	665	24,765	-92.105%
2026-04-28	0.3900	0.4000	0.3500	0.3600	-7.692%	1,740	24,133	-91.667%
2026-04-27	0.4000	0.4000	0.3900	0.3900	-2.500%	5,007	22,444	-92.308%
2026-04-24	0.3900	0.4000	0.3900	0.4000	-2.439%	8	22,418	-92.500%
2026-04-23	0.4000	0.4100	0.4000	0.4100	+7.895%	7	22,414	-92.683%
2026-04-22	0.3900	0.4000	0.3800	0.3800	-11.628%	87	22,408	-92.105%
2026-04-21	0.4000	0.4300	0.3900	0.4300	+13.158%	42	22,434	-93.023%
2026-04-20	0.4000	0.4100	0.3800	0.3800	-5.000%	24	22,434	-92.105%
2026-04-17	0.3800	0.4000	0.3800	0.4000	-6.977%	201	22,426	-92.500%
2026-04-16	0.4200	0.4300	0.4200	0.4300	+4.878%	20	22,266	-93.023%
2026-04-15	0.4100	0.4200	0.4100	0.4100	-2.381%	65	22,271	-92.683%
2026-04-14	0.4300	0.4300	0.4200	0.4200	-8.696%	20	22,266	-92.857%
2026-04-13	0.4700	0.4700	0.4600	0.4600	-9.804%	77	22,246	-93.478%
2026-04-10	0.4700	0.5100	0.4700	0.5100	+8.511%	73	22,189	-94.118%
2026-04-09	0.5100	0.5100	0.4700	0.4700	-14.545%	41	22,170	-93.617%
2026-04-08	0.5100	0.5500	0.5100	0.5500	-17.910%	102	22,129	-94.545%
2026-04-07	0.6300	0.6700	0.6300	0.6700	+8.065%	5	22,029	-95.522%
2026-04-02	0.7300	0.7300	0.6200	0.6200	-1.587%	6	22,025	-95.161%
2026-04-01	0.6500	0.6500	0.6200	0.6300	-10.000%	50	22,025	-95.238%
2026-03-31	0.7400	0.7400	0.6900	0.7000	-16.667%	6	21,987	-95.714%
2026-03-30	0.7900	0.8400	0.7700	0.8400	-7.692%	2,009	21,987	-96.429%
2026-03-27	0.8000	0.9100	0.8000	0.9100	+18.182%	4,172	19,983	-96.703%
2026-03-26	0.7500	0.7700	0.7400	0.7700	+14.925%	8	15,960	-96.104%
2026-03-25	0.6700	0.6700	0.6700	0.6700	-2.899%	1	15,958	-95.522%
2026-03-24	0.7400	0.7400	0.6900	0.6900	-2.817%	1,012	15,958	-95.652%
2026-03-23	0.6700	0.7100	0.6300	0.7100	-7.792%	280	14,959	-95.775%
2026-03-20	0.6900	0.7900	0.6900	0.7700	+11.594%	64	14,700	-96.104%
2026-03-19	0.7900	0.7900	0.6600	0.6900	-1.429%	1,501	14,686	-95.652%
2026-03-18	0.6300	0.7000	0.6300	0.7000	+12.903%	11	13,224	-95.714%
2026-03-17	0.5900	0.6200	0.5900	0.6200	-4.615%	11	13,231	-95.161%
2026-03-16	0.6400	0.6500	0.6400	0.6500	-12.162%	7	13,232	-95.385%
2026-03-13	0.6900	0.7400	0.6900	0.7400	+2.778%	2,407	13,234	-95.946%
2026-03-12	0.7300	0.7400	0.7200	0.7200	-2.703%	681	10,834	-95.833%
2026-03-11	0.7100	0.7400	0.7000	0.7400	+1.370%	2,210	10,364	-95.946%
2026-03-10	0.7000	0.7300	0.7000	0.7300	-1.351%	3,002	8,430	-95.890%
2026-03-09	0.8400	0.8400	0.7400	0.7400	+10.448%	48	5,522	-95.946%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+1.515%	1	5,488	-95.522%
2026-03-05	0.6100	0.6600	0.6100	0.6600	+15.789%	378	5,488	-95.455%
2026-03-04	0.5600	0.5700	0.5600	0.5700	-8.065%	10	5,485	-94.737%
2026-03-03	0.6900	0.7300	0.6200	0.6200	+5.085%	17	5,481	-95.161%
2026-03-02	0.6200	0.6200	0.5900	0.5900	-1.667%	12	5,487	-94.915%
2026-02-27	0.6000	0.6000	0.5800	0.6000	+7.143%	13	5,498	-95.000%
2026-02-26	0.5600	0.5600	0.5600	0.5600	+1.818%	2	5,496	-94.643%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-1.786%	1	5,498	-94.545%
2026-02-24	0.5600	0.5700	0.5600	0.5600	-5.085%	4	5,498	-94.643%
2026-02-23	0.5900	0.5900	0.5900	0.5900	+3.509%	10	5,495	-94.915%
2026-02-20	0.5500	0.5700	0.5500	0.5700	-5.000%	2	5,495	-94.737%
2026-02-19	0.6000	0.6000	0.6000	0.6000	+5.263%	2	5,495	-95.000%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-9.524%	1	5,495	-94.737%
2026-02-17	0.6300	0.6300	0.6300	0.6300	+6.780%	1	5,495	-95.238%
2026-02-13	0.6400	0.6500	0.5800	0.5900	-1.667%	7	5,494	-94.915%
2026-02-12	0.6000	0.6000	0.6000	0.6000	+11.111%	18	5,494	-95.000%
2026-02-11	0.5400	0.5400	0.5400	0.5400	+1.887%	1	5,495	-94.444%
2026-02-09	0.5200	0.5300	0.5200	0.5300	-15.873%	41	5,494	-94.340%
2026-02-05	0.6000	0.6300	0.6000	0.6300	+6.780%	323	5,534	-95.238%
2026-02-04	0.5400	0.6100	0.5400	0.5900	+3.509%	526	5,497	-94.915%
2026-01-30	0.5400	0.5700	0.5400	0.5700	+1.786%	53	5,021	-94.737%
2026-01-29	0.5900	0.5900	0.5600	0.5600	+1.818%	145	4,975	-94.643%
2026-01-28	0.5300	0.5500	0.5300	0.5500	+3.774%	6	4,955	-94.545%
2026-01-27	0.5300	0.5400	0.5300	0.5300	+1.923%	71	4,951	-94.340%
2026-01-26	0.5200	0.5200	0.5200	0.5200	-1.887%	1	4,950	-94.231%
2026-01-23	0.5100	0.5300	0.5100	0.5300	+1.923%	41	4,949	-94.340%
2026-01-22	0.5200	0.5200	0.5200	0.5200	-7.143%	251	4,908	-94.231%
2026-01-21	0.5500	0.5600	0.5500	0.5600	-11.111%	151	4,933	-94.643%
2026-01-20	0.6100	0.6300	0.6100	0.6300	+23.529%	7	4,803	-95.238%
2026-01-16	0.5300	0.5300	0.5000	0.5100	-5.556%	42	4,787	-94.118%
2026-01-15	0.5100	0.5400	0.5100	0.5400	-5.263%	42	4,787	-94.444%
2026-01-14	0.6000	0.6000	0.5700	0.5700	+11.765%	16	4,767	-94.737%
2026-01-13	0.5100	0.5200	0.5100	0.5100	+2.000%	90	4,758	-94.118%
2026-01-12	0.5200	0.5200	0.4900	0.5000	+2.041%	59	4,809	-94.000%
2026-01-09	0.5200	0.5200	0.4800	0.4900	-7.547%	294	4,843	-93.878%
2026-01-08	0.5200	0.5300	0.5200	0.5300	+1.923%	5	4,819	-94.340%
2026-01-07	0.5300	0.5300	0.5200	0.5200	-1.887%	63	4,814	-94.231%
2026-01-06	0.5400	0.5400	0.5200	0.5300	-3.636%	40	4,787	-94.340%
2026-01-05	0.5700	0.5700	0.5500	0.5500	-3.509%	1,076	4,388	-94.545%
2026-01-02	0.5800	0.6000	0.5700	0.5700	-5.000%	24	4,388	-94.737%
2025-12-31	0.6100	0.6100	0.6000	0.6000	+3.448%	31	4,352	-95.000%
2025-12-30	0.5800	0.5800	0.5700	0.5800	0.000%	14	4,352	-94.828%
2025-12-29	0.6000	0.6000	0.5800	0.5800	-1.695%	35	4,355	-94.828%
2025-12-26	0.5900	0.5900	0.5900	0.5900	+1.724%	3	4,338	-94.915%
2025-12-23	0.5900	0.6000	0.5800	0.5800	-9.375%	881	4,335	-94.828%
2025-12-19	0.6500	0.6500	0.6400	0.6400	-5.882%	16	4,235	-95.313%
2025-12-18	0.6800	0.6800	0.6800	0.6800	-5.556%	8	4,231	-95.588%
2025-12-17	0.7100	0.7300	0.6900	0.7200	-1.370%	32	4,231	-95.833%
2025-12-16	0.7300	0.7400	0.7200	0.7300	+1.389%	52	4,234	-95.890%
2025-12-15	0.7100	0.7200	0.7100	0.7200	+1.408%	18	4,232	-95.833%
2025-12-12	0.7100	0.7100	0.7100	0.7100	+4.412%	1	4,237	-95.775%
2025-12-11	0.7200	0.7400	0.6800	0.6800	-4.225%	103	4,236	-95.588%
2025-12-10	0.7400	0.7400	0.7000	0.7100	-5.333%	3	4,236	-95.775%
2025-12-09	0.7400	0.7500	0.7300	0.7500	0.000%	10	4,236	-96.000%
2025-12-08	0.7300	0.7500	0.7300	0.7500	+1.351%	90	4,235	-96.000%
2025-12-05	0.7400	0.7400	0.7400	0.7400	-3.896%	11	4,235	-95.946%
2025-12-04	0.7800	0.8000	0.7700	0.7700	-1.282%	369	4,245	-96.104%
2025-12-02	0.7800	0.7900	0.7800	0.7800	-1.266%	10	3,906	-96.154%
2025-12-01	0.8100	0.8100	0.7700	0.7900	-2.469%	47	3,906	-96.203%
2025-11-28	0.8300	0.8300	0.8100	0.8100	-5.814%	2	3,882	-96.296%
2025-11-25	0.9100	0.9100	0.8600	0.8600	-4.444%	7	3,881	-96.512%
2025-11-24	0.8900	0.9000	0.8900	0.9000	-12.621%	15	3,881	-96.667%
2025-11-21	1.1300	1.1300	1.0100	1.0300	-4.630%	11	3,878	-97.087%
2025-11-20	0.8600	1.1300	0.8600	1.0800	+9.091%	26	3,878	-97.222%
2025-11-19	0.9800	0.9900	0.9800	0.9900	+6.452%	5	3,879	-96.970%
2025-11-18	1.0000	1.0000	0.9300	0.9300	+2.198%	8	3,877	-96.774%
2025-11-17	0.8500	0.9100	0.8500	0.9100	-1.087%	12	3,877	-96.703%
2025-11-14	0.9200	0.9200	0.9200	0.9200	+4.545%	10	3,878	-96.739%
2025-11-13	0.8200	0.8900	0.8200	0.8800	+11.392%	44	3,885	-96.591%
2025-11-12	0.8100	0.8100	0.7900	0.7900	-1.250%	16	3,867	-96.203%
2025-11-11	0.7800	0.8000	0.7800	0.8000	+2.564%	69	3,861	-96.250%
2025-11-10	0.8200	0.8200	0.7800	0.7800	-10.345%	2	3,795	-96.154%
2025-11-07	0.9000	0.9400	0.8700	0.8700	+2.353%	44	3,794	-96.552%
2025-11-06	0.8200	0.8800	0.8200	0.8500	+10.390%	64	3,807	-96.471%
2025-11-05	0.7800	0.7800	0.7700	0.7700	-8.333%	2	3,850	-96.104%
2025-11-04	0.8100	0.8500	0.8100	0.8400	+6.329%	8	3,851	-96.429%
2025-11-03	0.7800	0.7900	0.7700	0.7900	0.000%	19	3,837	-96.203%
2025-10-31	0.7800	0.7900	0.7800	0.7900	+3.947%	2	3,837	-96.203%
2025-10-30	0.7800	0.7800	0.7600	0.7600	+1.333%	14	3,837	-96.053%
2025-10-28	0.7400	0.7500	0.7400	0.7500	0.000%	16	3,835	-96.000%
2025-10-27	0.7600	0.7600	0.7500	0.7500	-7.407%	28	3,852	-96.000%
2025-10-24	0.8000	0.8200	0.8000	0.8100	-5.814%	36	3,852	-96.296%
2025-10-23	0.8600	0.8600	0.8600	0.8600	-10.417%	30	3,838	-96.512%
2025-10-22	0.9600	0.9600	0.9600	0.9600	+11.628%	5	3,833	-96.875%
2025-10-21	0.8900	0.8900	0.8600	0.8600	0.000%	40	3,828	-96.512%
2025-10-20	0.8600	0.8800	0.8600	0.8600	-12.245%	13	3,812	-96.512%
2025-10-17	1.0800	1.0900	0.9800	0.9800	-9.259%	46	3,812	-96.939%
2025-10-16	1.0200	1.0800	1.0200	1.0800	+14.894%	22	3,810	-97.222%
2025-10-15	0.8800	0.9400	0.8800	0.9400	-6.000%	5	3,830	-96.809%
2025-10-14	1.0100	1.0200	1.0000	1.0000	+11.111%	7	3,826	-97.000%
2025-10-13	0.8900	0.9000	0.8700	0.9000	-8.163%	15	3,833	-96.667%
2025-10-10	0.8900	0.9800	0.8900	0.9800	+16.667%	40	3,831	-96.939%
2025-10-09	0.8400	0.8400	0.8400	0.8400	+1.205%	1,001	3,843	-96.429%
2025-10-08	0.8300	0.8300	0.8300	0.8300	-2.353%	15	2,843	-96.386%
2025-10-07	0.8500	0.8500	0.8500	0.8500	0.000%	2	2,826	-96.471%
2025-10-01	0.8400	0.8500	0.8300	0.8500	+1.190%	508	2,826	-96.471%
2025-09-30	0.8600	0.8600	0.8400	0.8400	-2.326%	26	2,689	-96.429%
2025-09-29	0.8600	0.8600	0.8600	0.8600	-1.149%	10	2,684	-96.512%
2025-09-26	0.8700	0.8700	0.8700	0.8700	-2.247%	13	2,684	-96.552%
2025-09-25	0.8900	0.8900	0.8900	0.8900	-3.261%	1	2,684	-96.629%
2025-09-24	0.9000	0.9200	0.9000	0.9200	+2.222%	3	2,684	-96.739%
2025-09-23	0.8700	0.9200	0.8700	0.9000	+4.651%	29	2,682	-96.667%
2025-09-22	0.8800	0.8800	0.8600	0.8600	-2.273%	17	2,671	-96.512%
2025-09-19	0.8700	0.8800	0.8700	0.8800	+1.149%	5	2,665	-96.591%
2025-09-18	0.8700	0.8700	0.8600	0.8700	-3.333%	11	2,668	-96.552%
2025-09-17	0.9100	0.9300	0.9000	0.9000	-1.099%	44	2,664	-96.667%
2025-09-16	0.9000	0.9100	0.9000	0.9100	+2.247%	4	2,663	-96.703%
2025-09-15	0.9000	0.9000	0.8900	0.8900	-1.111%	11	2,663	-96.629%
2025-09-12	0.9100	0.9100	0.9000	0.9000	0.000%	34	2,652	-96.667%
2025-09-11	0.9100	0.9100	0.9000	0.9000	-6.250%	37	2,628	-96.667%
2025-09-10	0.9300	0.9600	0.9300	0.9600	+2.128%	17	2,628	-96.875%
2025-09-09	0.9400	0.9400	0.9400	0.9400	+3.297%	14	2,626	-96.809%
2025-09-08	0.9100	0.9100	0.9100	0.9100	-4.211%	6	2,614	-96.703%
2025-09-05	0.9300	0.9600	0.9300	0.9500	-1.042%	15	2,620	-96.842%
2025-09-04	0.9700	0.9700	0.9600	0.9600	-3.030%	31	2,606	-96.875%
2025-09-03	0.9900	0.9900	0.9900	0.9900	-6.604%	10	2,606	-96.970%
2025-09-02	1.0300	1.0600	1.0100	1.0600	+8.163%	159	2,606	-97.170%
2025-08-29	0.9400	0.9800	0.9400	0.9800	+4.255%	3	2,460	-96.939%
2025-08-28	0.9300	0.9500	0.9300	0.9400	-2.083%	6	2,460	-96.809%
2025-08-26	0.9600	0.9600	0.9600	0.9600	+1.053%	4	2,463	-96.875%
2025-08-25	0.9500	0.9600	0.9400	0.9500	-1.042%	6	2,463	-96.842%
2025-08-22	1.0300	1.0300	0.9300	0.9600	-6.796%	37	2,457	-96.875%
2025-08-20	1.0100	1.0600	1.0100	1.0300	+4.040%	56	2,450	-97.087%
2025-08-19	0.9900	0.9900	0.9900	0.9900	+1.020%	5	2,452	-96.970%
2025-08-18	0.9800	0.9800	0.9800	0.9800	0.000%	1	2,452	-96.939%
2025-08-15	0.9800	0.9800	0.9800	0.9800	+1.031%	1	2,452	-96.939%
2025-08-14	0.9800	0.9800	0.9700	0.9700	-1.020%	2	2,452	-96.907%
2025-08-12	0.9800	0.9800	0.9800	0.9800	-3.922%	10	2,452	-96.939%
2025-08-11	1.0000	1.0200	1.0000	1.0200	+0.990%	3	2,447	-97.059%
2025-08-08	1.0200	1.0300	1.0100	1.0100	-3.810%	5	2,445	-97.030%
2025-08-07	1.0100	1.0500	1.0100	1.0500	+2.941%	2	2,444	-97.143%
2025-08-06	1.0100	1.0200	1.0100	1.0200	-0.971%	4	2,443	-97.059%
2025-08-05	1.0300	1.0400	1.0300	1.0300	+0.980%	5	2,443	-97.087%
2025-08-04	1.0200	1.0200	1.0200	1.0200	-12.069%	1	2,442	-97.059%
2025-08-01	1.1200	1.1600	1.1100	1.1600	+19.588%	18	2,442	-97.414%
2025-07-31	0.9300	0.9800	0.9300	0.9700	-2.020%	40	2,445	-96.907%
2025-07-30	0.9900	0.9900	0.9900	0.9900	+2.062%	112	2,445	-96.970%
2025-07-29	0.9600	0.9700	0.9600	0.9700	0.000%	106	2,556	-96.907%
2025-07-28	0.9800	0.9800	0.9700	0.9700	-2.020%	10	2,489	-96.907%
2025-07-24	1.0000	1.0000	0.9900	0.9900	-2.941%	84	2,488	-96.970%
2025-07-23	1.0200	1.0200	1.0200	1.0200	-4.673%	2	2,488	-97.059%
2025-07-22	1.0600	1.0700	1.0600	1.0700	-1.835%	120	2,488	-97.196%
2025-07-21	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,468	-97.248%
2025-07-18	1.1100	1.1100	1.1000	1.1000	0.000%	28	2,468	-97.273%
2025-07-17	1.0900	1.1100	1.0900	1.1000	+5.769%	3	2,469	-97.273%
2025-07-15	1.0400	1.0400	1.0400	1.0400	+0.971%	1	2,471	-97.115%
2025-07-14	1.0300	1.0300	1.0300	1.0300	-0.962%	1	2,471	-97.087%
2025-07-11	1.0400	1.0400	1.0400	1.0400	+2.970%	1	2,471	-97.115%
2025-07-09	1.0100	1.0100	1.0100	1.0100	-0.980%	2	2,471	-97.030%
2025-07-08	1.0600	1.0600	1.0200	1.0200	-6.422%	25	2,471	-97.059%
2025-07-07	1.0900	1.0900	1.0900	1.0900	+4.808%	2	2,483	-97.248%
2025-07-03	1.0400	1.0600	1.0300	1.0400	-4.587%	9	2,483	-97.115%
2025-07-02	1.0900	1.1000	1.0900	1.0900	-1.802%	11	2,483	-97.248%
2025-07-01	1.1100	1.1100	1.1000	1.1100	-0.893%	14	2,482	-97.297%
2025-06-30	1.1200	1.1300	1.1200	1.1200	-0.885%	34	2,473	-97.321%
2025-06-27	1.1200	1.1400	1.1200	1.1300	+0.893%	26	2,441	-97.345%
2025-06-26	1.1200	1.1200	1.1200	1.1200	-7.438%	2	2,429	-97.321%
2025-06-25	1.1600	1.2100	1.1600	1.2100	+0.833%	104	2,429	-97.521%
2025-06-24	1.2000	1.2000	1.1900	1.2000	-6.977%	164	2,341	-97.500%
2025-06-23	1.3100	1.3100	1.2900	1.2900	-4.444%	11	2,280	-97.674%
2025-06-20	1.2900	1.3500	1.2900	1.3500	+0.746%	88	2,289	-97.778%
2025-06-18	1.3200	1.3500	1.3200	1.3400	-2.190%	4	2,289	-97.761%
2025-06-17	1.3200	1.3700	1.3200	1.3700	+7.874%	51	2,289	-97.810%
2025-06-16	1.2700	1.2700	1.2700	1.2700	+0.794%	1	2,289	-97.638%
2025-06-13	1.3200	1.3200	1.2600	1.2600	+2.439%	86	2,289	-97.619%
2025-06-12	1.2300	1.2400	1.2300	1.2300	+6.034%	25	2,250	-97.561%
2025-06-11	1.1200	1.1900	1.1200	1.1600	-1.695%	6	2,234	-97.414%
2025-06-10	1.1500	1.1800	1.1500	1.1800	+5.357%	54	2,231	-97.458%
2025-06-09	1.1200	1.1200	1.1200	1.1200	-0.885%	1	2,178	-97.321%
2025-06-06	1.1900	1.1900	1.1300	1.1300	-8.871%	92	2,177	-97.345%
2025-06-05	1.2200	1.2400	1.2200	1.2400	+3.333%	4	2,161	-97.581%
2025-06-04	1.1900	1.2000	1.1900	1.2000	0.000%	9	2,157	-97.500%
2025-06-03	1.1700	1.2000	1.1700	1.2000	0.000%	2	2,157	-97.500%
2025-06-02	1.2500	1.2500	1.2000	1.2000	-2.439%	3	2,156	-97.500%
2025-05-30	1.2300	1.2300	1.2300	1.2300	+0.820%	8	2,154	-97.561%
2025-05-29	1.2200	1.2200	1.2000	1.2200	+0.826%	5	2,153	-97.541%
2025-05-28	1.2100	1.2100	1.2100	1.2100	-4.724%	3	2,156	-97.521%
2025-05-27	1.2600	1.2700	1.2600	1.2700	-12.414%	9	2,153	-97.638%
2025-05-23	1.4200	1.4500	1.4200	1.4500	+14.173%	4	2,155	-97.931%
2025-05-22	1.3400	1.3500	1.2600	1.2700	0.000%	58	2,155	-97.638%
2025-05-21	1.2500	1.2700	1.2000	1.2700	+10.435%	12	2,120	-97.638%
2025-05-19	1.1900	1.1900	1.1400	1.1500	+2.679%	13	2,116	-97.391%
2025-05-16	1.1200	1.1200	1.1100	1.1200	-2.609%	32	2,104	-97.321%
2025-05-15	1.2000	1.2000	1.1500	1.1500	+2.679%	133	2,116	-97.391%
2025-05-14	1.1200	1.1200	1.1200	1.1200	-1.754%	2	2,128	-97.321%
2025-05-13	1.1000	1.1400	1.0800	1.1400	0.000%	26	2,128	-97.368%
2025-05-12	1.4000	1.4000	1.1400	1.1400	-21.918%	24	2,112	-97.368%
2025-05-09	1.4600	1.4600	1.4600	1.4600	-2.013%	6	2,127	-97.945%
2025-05-08	1.6100	1.6100	1.4400	1.4900	-7.453%	34	2,126	-97.987%
2025-05-07	1.6500	1.6500	1.6100	1.6100	+0.625%	2	2,103	-98.137%
2025-05-06	1.6000	1.6000	1.5800	1.6000	+3.896%	5	2,103	-98.125%
2025-05-05	1.5400	1.5400	1.5400	1.5400	+1.316%	15	2,102	-98.052%
2025-05-02	1.5700	1.5700	1.5000	1.5200	-5.590%	14	2,101	-98.026%
2025-05-01	1.6700	1.6700	1.6100	1.6100	-8.523%	8	2,100	-98.137%
2025-04-30	1.9000	1.9000	1.7600	1.7600	+5.389%	13	2,092	-98.295%
2025-04-29	1.6700	1.6700	1.6700	1.6700	-4.571%	10	2,092	-98.204%
2025-04-28	1.6100	1.7500	1.6100	1.7500	+6.061%	2	2,082	-98.286%
2025-04-25	1.7000	1.7000	1.6500	1.6500	-1.786%	4	2,080	-98.182%
2025-04-24	1.7000	1.7600	1.6800	1.6800	-6.667%	5	2,078	-98.214%
2025-04-23	1.9600	1.9900	1.8000	1.8000	-19.643%	16	2,080	-98.333%
2025-04-22	2.2400	2.2400	2.2400	2.2400	-9.677%	7	2,071	-98.661%
2025-04-21	2.2400	2.4800	2.2400	2.4800	+14.286%	381	2,068	-98.790%
2025-04-17	2.3000	2.3000	2.1300	2.1700	+0.463%	58	2,282	-98.618%
2025-04-16	2.0500	2.1600	1.9800	2.1600	+10.769%	14	2,282	-98.611%
2025-04-15	2.0000	2.0000	1.9500	1.9500	-3.465%	2	2,287	-98.462%
2025-04-14	1.9700	2.0600	1.9700	2.0200	-8.597%	13	2,288	-98.515%
2025-04-11	2.4000	2.8000	2.1200	2.2100	-3.913%	278	2,299	-98.643%
2025-04-10	1.7400	2.7500	1.7400	2.3000	+64.286%	55	2,292	-98.696%
2025-04-09	2.8000	2.9700	1.4000	1.4000	-51.220%	126	2,291	-97.857%
2025-04-08	1.9600	2.8700	1.6300	2.8700	+14.800%	10	2,334	-98.955%
2025-04-07	2.8200	3.2900	1.8200	2.5000	-8.425%	60	2,334	-98.800%
2025-04-04	1.9400	2.7300	1.8800	2.7300	+57.803%	634	2,339	-98.901%
2025-04-03	1.6200	1.7300	1.6000	1.7300	+37.302%	162	2,512	-98.266%
2025-04-02	1.3800	1.4300	1.2600	1.2600	-8.029%	38	2,564	-97.619%
2025-04-01	1.4200	1.4200	1.3700	1.3700	-6.164%	6	2,558	-97.810%
2025-03-31	1.5000	1.5000	1.4100	1.4600	+8.148%	7	2,554	-97.945%
2025-03-28	1.3000	1.3500	1.2900	1.3500	+11.570%	142	2,548	-97.778%
2025-03-27	1.2200	1.2200	1.1900	1.2100	+0.833%	9	2,543	-97.521%
2025-03-26	1.1300	1.2000	1.1300	1.2000	+5.263%	10	2,542	-97.500%
2025-03-25	1.0900	1.1400	1.0900	1.1400	+2.703%	27	2,537	-97.368%
2025-03-24	1.1900	1.1900	1.1100	1.1100	-10.484%	11	2,550	-97.297%
2025-03-21	1.3100	1.3100	1.2400	1.2400	-5.344%	22	2,544	-97.581%
2025-03-20	1.2600	1.3100	1.2600	1.3100	+3.968%	8	2,539	-97.710%
2025-03-19	1.2700	1.2700	1.2600	1.2600	-6.667%	15	2,536	-97.619%
2025-03-18	1.3100	1.3500	1.3100	1.3500	+3.053%	8	2,539	-97.778%
2025-03-17	1.3500	1.3500	1.2500	1.3100	-5.072%	5	2,533	-97.710%
2025-03-14	1.4600	1.4600	1.3800	1.3800	-9.211%	14	2,530	-97.826%
2025-03-13	1.4500	1.5200	1.4500	1.5200	+2.703%	5	2,524	-98.026%
2025-03-12	1.5100	1.5100	1.4800	1.4800	-9.756%	5	2,524	-97.973%
2025-03-11	1.6000	1.6500	1.5200	1.6400	+11.565%	115	2,526	-98.171%
2025-03-10	1.4000	1.6000	1.4000	1.4700	+8.889%	32	2,573	-97.959%
2025-03-07	1.3400	1.4500	1.3400	1.3500	0.000%	60	2,587	-97.778%
2025-03-06	1.2600	1.3500	1.2600	1.3500	+8.000%	164	2,648	-97.778%
2025-03-05	1.3200	1.3200	1.2000	1.2500	+1.626%	7	2,648	-97.600%
2025-03-04	1.2400	1.3500	1.2300	1.2300	+7.895%	24	2,642	-97.561%
2025-03-03	1.0900	1.2000	1.0900	1.1400	-6.557%	4	2,652	-97.368%
2025-02-28	1.2000	1.2200	1.2000	1.2200	+3.390%	6	2,653	-97.541%
2025-02-27	1.1600	1.1800	1.1600	1.1800	+2.609%	5	2,653	-97.458%
2025-02-26	1.1500	1.1500	1.1500	1.1500	-3.361%	3	2,653	-97.391%
2025-02-25	1.1900	1.1900	1.1900	1.1900	+4.386%	6	2,652	-97.479%
2025-02-24	1.2100	1.2100	1.1400	1.1400	-5.785%	71	2,652	-97.368%
2025-02-21	1.1000	1.2200	1.1000	1.2100	+10.000%	10	2,711	-97.521%
2025-02-20	1.0700	1.1000	1.0700	1.1000	+4.762%	3	2,711	-97.273%
2025-02-19	1.0500	1.0500	1.0500	1.0500	-1.869%	1	2,709	-97.143%
2025-02-14	1.0700	1.0700	1.0700	1.0700	+4.902%	10	2,703	-97.196%
2025-02-13	1.0200	1.0200	1.0200	1.0200	-6.422%	2	2,705	-97.059%

.dark-mode .CJrRT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJrRT1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P200SPY Dec 18 2026 200.00 Put (SPY261218P00200000)option OPRA

SPY20261218P200
SPY Dec 18 2026 200.00 Put (SPY261218P00200000)
option OPRA