Dark

SPY20261218P250
SPY Dec 18 2026 250.00 Put (SPY261218P00250000)
option OPRA

EOD

Jul 22, 2026

0.23000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2300	0.2300	0.2300	0.2300	0.000%	20	5,023	0.000%
2026-07-16	0.2300	0.2300	0.2300	0.2300	+4.545%	10	5,003	0.000%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-4.348%	1	4,995	+4.545%
2026-07-13	0.2200	0.2300	0.2200	0.2300	+4.545%	16	4,995	0.000%
2026-07-10	0.2200	0.2200	0.2200	0.2200	-8.333%	2	4,980	+4.545%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,979	-4.167%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+4.167%	10	4,980	-8.000%
2026-07-07	0.2600	0.2600	0.2400	0.2400	-4.000%	21	4,970	-4.167%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-10.714%	5	4,951	-8.000%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-3.448%	61	5,011	-17.857%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-12.121%	60	5,011	-20.690%
2026-06-25	0.3300	0.3300	0.3300	0.3300	-8.333%	200	5,071	-30.303%
2026-06-23	0.3700	0.3700	0.3600	0.3600	0.000%	602	5,071	-36.111%
2026-06-18	0.3300	0.3600	0.3300	0.3600	+5.882%	210	4,179	-36.111%
2026-06-17	0.3400	0.3400	0.3400	0.3400	+6.250%	300	4,179	-32.353%
2026-06-16	0.3200	0.3200	0.3200	0.3200	0.000%	450	4,179	-28.125%
2026-06-15	0.3200	0.3200	0.3200	0.3200	-15.789%	1	3,628	-28.125%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-9.524%	100	3,628	-39.474%
2026-06-11	0.4700	0.4700	0.4200	0.4200	+2.439%	250	3,628	-45.238%
2026-06-09	0.4100	0.4100	0.4100	0.4100	+13.889%	100	3,378	-43.902%
2026-06-04	0.3600	0.3600	0.3600	0.3600	-10.000%	10	3,278	-36.111%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+2.564%	403	3,268	-42.500%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-2.500%	10	2,918	-41.026%
2026-06-01	0.4000	0.4000	0.3900	0.4000	+5.263%	43	2,908	-42.500%
2026-05-29	0.4000	0.4000	0.3800	0.3800	-7.317%	13	2,871	-39.474%
2026-05-28	0.4200	0.4200	0.4100	0.4100	-6.818%	105	2,864	-43.902%
2026-05-27	0.4400	0.4400	0.4400	0.4400	+2.326%	95	2,769	-47.727%
2026-05-26	0.4300	0.4300	0.4300	0.4300	-25.862%	5	2,864	-46.512%
2026-05-04	0.6000	0.6000	0.5800	0.5800	-3.333%	20	2,859	-60.345%
2026-05-01	0.5900	0.6000	0.5900	0.6000	-4.762%	107	2,763	-61.667%
2026-04-30	0.6200	0.6300	0.6200	0.6300	+1.613%	4	2,763	-63.492%
2026-04-29	0.6200	0.6200	0.6200	0.6200	-6.061%	1	2,761	-62.903%
2026-04-28	0.6600	0.6700	0.6600	0.6600	-1.493%	19	2,761	-65.152%
2026-04-27	0.6700	0.6700	0.6700	0.6700	-1.471%	65	2,754	-65.672%
2026-04-22	0.6800	0.6800	0.6800	0.6800	-6.849%	12	2,819	-66.176%
2026-04-21	0.7000	0.7300	0.7000	0.7300	+5.797%	21	2,826	-68.493%
2026-04-20	0.7000	0.7100	0.6900	0.6900	+1.471%	25	2,825	-66.667%
2026-04-17	0.6900	0.7100	0.6800	0.6800	-6.849%	56	2,816	-66.176%
2026-04-16	0.7400	0.7400	0.7300	0.7300	-2.667%	51	2,855	-68.493%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,805	-69.333%
2026-04-14	0.7600	0.7600	0.7600	0.7600	-9.524%	1	2,806	-69.737%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-5.618%	350	2,806	-72.619%
2026-04-09	0.8900	0.8900	0.8900	0.8900	-2.198%	7	2,747	-74.157%
2026-04-08	0.9100	0.9100	0.8900	0.9100	-15.741%	31	2,747	-74.725%
2026-04-07	1.1000	1.1000	1.0800	1.0800	-3.571%	55	2,754	-78.704%
2026-04-02	1.1200	1.1200	1.1200	1.1200	+6.667%	10	2,704	-79.464%
2026-04-01	1.1300	1.1300	1.0500	1.0500	-12.500%	13	2,704	-78.095%
2026-03-31	1.3200	1.3200	1.1900	1.2000	-27.273%	120	2,695	-80.833%
2026-03-30	1.6500	1.6500	1.6500	1.6500	+8.553%	1	2,700	-86.061%
2026-03-27	1.4300	1.5300	1.3800	1.5200	+12.593%	45	2,700	-84.868%
2026-03-26	1.2500	1.3500	1.2500	1.3500	+9.756%	43	2,675	-82.963%
2026-03-24	1.2700	1.2900	1.2300	1.2300	+1.653%	88	2,632	-81.301%
2026-03-23	1.1300	1.2100	1.1300	1.2100	-10.370%	174	2,579	-80.992%
2026-03-20	1.2500	1.3500	1.2500	1.3500	+5.469%	3	2,613	-82.963%
2026-03-19	1.3600	1.3600	1.2700	1.2800	+1.587%	9	2,612	-82.031%
2026-03-18	1.2600	1.2600	1.2600	1.2600	+12.500%	5	2,604	-81.746%
2026-03-16	1.1200	1.1200	1.1200	1.1200	-11.111%	61	2,599	-79.464%
2026-03-13	1.2000	1.3000	1.2000	1.2600	-1.563%	10	2,658	-81.746%
2026-03-12	1.2400	1.3000	1.2400	1.2800	+7.563%	40	2,652	-82.031%
2026-03-11	1.2800	1.2800	1.1900	1.1900	-5.556%	75	2,618	-80.672%
2026-03-10	1.2600	1.2600	1.2600	1.2600	+2.439%	1	2,603	-81.746%
2026-03-09	1.4000	1.5000	1.2300	1.2300	-12.143%	73	2,602	-81.301%
2026-03-06	1.2700	1.4000	1.1900	1.4000	+25.000%	182	2,685	-83.571%
2026-03-05	1.1000	1.1200	1.1000	1.1200	-12.500%	54	2,513	-79.464%
2026-03-03	1.2000	1.3200	1.1800	1.2800	+16.364%	115	2,459	-82.031%
2026-03-02	1.1000	1.1000	1.1000	1.1000	+5.769%	5	2,344	-79.091%
2026-02-27	1.0600	1.0600	1.0400	1.0400	+2.970%	12	2,339	-77.885%
2026-02-26	1.0100	1.0100	1.0100	1.0100	+5.208%	100	2,329	-77.228%
2026-02-25	0.9600	0.9600	0.9600	0.9600	-2.041%	1	2,230	-76.042%
2026-02-24	0.9800	0.9800	0.9800	0.9800	-5.769%	2	2,230	-76.531%
2026-02-23	1.0300	1.0500	1.0300	1.0400	+4.000%	35	2,228	-77.885%
2026-02-20	0.9900	1.0000	0.9900	1.0000	-5.660%	37	2,200	-77.000%
2026-02-19	1.0700	1.0700	1.0600	1.0600	+4.950%	21	2,178	-78.302%
2026-02-17	1.1000	1.1300	0.9900	1.0100	-6.481%	338	2,158	-77.228%
2026-02-13	1.1000	1.1100	1.0500	1.0800	+3.846%	72	2,056	-78.704%
2026-02-12	1.0700	1.0700	1.0300	1.0400	+5.051%	1,275	2,056	-77.885%
2026-02-11	0.9900	0.9900	0.9900	0.9900	+6.452%	120	830	-76.768%
2026-02-09	0.9300	0.9300	0.9300	0.9300	-14.679%	98	772	-75.269%
2026-02-05	1.0800	1.0900	1.0800	1.0900	+12.371%	15	771	-78.899%
2026-02-04	0.9800	0.9800	0.9700	0.9700	-5.825%	2	756	-76.289%
2026-02-03	1.0300	1.0600	1.0200	1.0300	+8.421%	118	758	-77.670%
2026-01-28	0.9500	0.9500	0.9500	0.9500	0.000%	2	659	-75.789%
2026-01-27	0.9300	0.9500	0.9200	0.9500	+2.151%	5	659	-75.789%
2026-01-26	0.9200	0.9300	0.9200	0.9300	-7.000%	3	654	-75.269%
2026-01-21	1.0900	1.0900	1.0000	1.0000	-8.257%	2	653	-77.000%
2026-01-20	1.0300	1.0900	1.0300	1.0900	+15.957%	10	653	-78.899%
2026-01-15	0.9200	0.9400	0.9200	0.9400	-6.000%	6	647	-75.532%
2026-01-14	1.0200	1.0200	1.0000	1.0000	+13.636%	4	645	-77.000%
2026-01-09	0.8800	0.8800	0.8800	0.8800	-5.376%	1	645	-73.864%
2026-01-06	0.9300	0.9300	0.9300	0.9300	-3.125%	1	645	-75.269%
2026-01-05	0.9600	0.9600	0.9600	0.9600	-4.000%	1	647	-76.042%
2026-01-02	1.0100	1.0100	1.0000	1.0000	-1.961%	2	647	-77.000%
2025-12-31	0.9800	1.0200	0.9800	1.0200	+4.082%	3	647	-77.451%
2025-12-30	0.9900	0.9900	0.9800	0.9800	-1.010%	19	647	-76.531%
2025-12-29	0.9900	0.9900	0.9900	0.9900	-2.941%	2	656	-76.768%
2025-12-24	1.0100	1.0200	1.0100	1.0200	+0.990%	2	657	-77.451%
2025-12-22	1.0100	1.0100	1.0100	1.0100	-7.339%	14	657	-77.228%
2025-12-19	1.0900	1.0900	1.0900	1.0900	-7.627%	1	658	-78.899%
2025-12-18	1.1900	1.1900	1.1500	1.1800	+0.855%	16	658	-80.508%
2025-12-17	1.1700	1.1700	1.1700	1.1700	-2.500%	3	655	-80.342%
2025-12-15	1.2000	1.2000	1.2000	1.2000	+5.263%	4	655	-80.833%
2025-12-11	1.1500	1.1500	1.1400	1.1400	-5.000%	2	655	-79.825%
2025-12-10	1.2000	1.2000	1.2000	1.2000	-2.439%	1	655	-80.833%
2025-12-08	1.2000	1.2300	1.2000	1.2300	+0.820%	16	656	-81.301%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-4.688%	1	652	-81.148%
2025-12-04	1.2800	1.2800	1.2800	1.2800	0.000%	92	651	-82.031%
2025-12-03	1.2900	1.2900	1.2800	1.2800	-1.538%	6	559	-82.031%
2025-12-02	1.3100	1.3100	1.3000	1.3000	+0.775%	21	553	-82.308%
2025-12-01	1.2900	1.2900	1.2900	1.2900	-9.155%	2	563	-82.171%
2025-11-25	1.4200	1.4200	1.4200	1.4200	-15.476%	6	563	-83.803%
2025-11-21	1.7300	1.7300	1.6200	1.6800	-8.197%	6	563	-86.310%
2025-11-20	1.6100	1.8300	1.6100	1.8300	+10.241%	16	558	-87.432%
2025-11-18	1.6700	1.6700	1.6600	1.6600	+6.410%	11	558	-86.145%
2025-11-17	1.4600	1.5600	1.4600	1.5600	+3.311%	42	549	-85.256%
2025-11-14	1.5100	1.5100	1.5100	1.5100	+2.721%	10	547	-84.768%
2025-11-13	1.4700	1.4700	1.4700	1.4700	+8.889%	20	537	-84.354%
2025-11-12	1.3500	1.3500	1.3500	1.3500	-8.784%	1	517	-82.963%
2025-11-07	1.5300	1.5300	1.4800	1.4800	+2.069%	22	518	-84.459%
2025-11-06	1.4300	1.4500	1.4300	1.4500	+12.403%	96	500	-84.138%
2025-10-30	1.2900	1.2900	1.2900	1.2900	+2.381%	5	488	-82.171%
2025-10-28	1.2600	1.2600	1.2600	1.2600	+1.613%	5	483	-81.746%
2025-10-27	1.2400	1.2400	1.2400	1.2400	-12.057%	2	488	-81.452%
2025-10-23	1.4100	1.4100	1.4100	1.4100	-18.966%	10	488	-83.688%
2025-10-17	1.7400	1.7400	1.7400	1.7400	+4.819%	5	478	-86.782%
2025-10-16	1.6100	1.7400	1.6100	1.6600	+6.410%	11	473	-86.145%
2025-10-15	1.5600	1.5600	1.5600	1.5600	-2.500%	1	466	-85.256%
2025-10-10	1.6100	1.6100	1.5500	1.6000	+15.108%	35	467	-85.625%
2025-10-09	1.3900	1.3900	1.3900	1.3900	0.000%	2	447	-83.453%
2025-10-08	1.3900	1.3900	1.3900	1.3900	0.000%	1	447	-83.453%
2025-10-01	1.3800	1.3900	1.3800	1.3900	-2.113%	102	447	-83.453%
2025-09-30	1.4200	1.4200	1.4200	1.4200	-2.069%	1	409	-83.803%
2025-09-26	1.4500	1.4500	1.4500	1.4500	-2.027%	1	408	-84.138%
2025-09-24	1.4800	1.4800	1.4800	1.4800	+2.069%	2	407	-84.459%
2025-09-15	1.4500	1.4500	1.4500	1.4500	-11.043%	1	405	-84.138%
2025-09-02	1.6500	1.6500	1.6300	1.6300	+2.516%	20	404	-85.890%
2025-08-29	1.5900	1.5900	1.5900	1.5900	+2.581%	1	394	-85.535%
2025-08-25	1.5500	1.5500	1.5500	1.5500	-1.274%	2	394	-85.161%
2025-08-22	1.5700	1.5700	1.5700	1.5700	-1.258%	1	394	-85.350%
2025-08-13	1.5900	1.5900	1.5900	1.5900	-3.636%	1	393	-85.535%
2025-08-11	1.6500	1.6500	1.6500	1.6500	-2.941%	1	392	-86.061%
2025-08-08	1.7000	1.7000	1.7000	1.7000	-0.585%	1	393	-86.471%
2025-08-06	1.7100	1.7100	1.7100	1.7100	-10.938%	25	393	-86.550%
2025-08-01	1.9100	1.9200	1.9100	1.9200	+17.791%	21	397	-88.021%
2025-07-30	1.6600	1.6600	1.6300	1.6300	-2.395%	2	379	-85.890%
2025-07-25	1.6700	1.6900	1.6700	1.6700	-0.595%	3	379	-86.228%
2025-07-23	1.6800	1.6800	1.6800	1.6800	-8.696%	2	379	-86.310%
2025-07-22	1.8400	1.8400	1.8400	1.8400	+3.955%	1	377	-87.500%
2025-07-21	1.7700	1.7800	1.7700	1.7700	-4.839%	3	377	-87.006%
2025-07-17	1.8600	1.8600	1.8600	1.8600	-1.587%	1	377	-87.634%
2025-07-07	1.8900	1.8900	1.8900	1.8900	+2.162%	1	376	-87.831%
2025-07-02	1.8500	1.8500	1.8500	1.8500	-1.596%	3	375	-87.568%
2025-07-01	1.8800	1.8800	1.8800	1.8800	-0.529%	2	373	-87.766%
2025-06-27	1.8900	1.9000	1.8800	1.8900	-1.563%	7	371	-87.831%
2025-06-26	1.9200	1.9200	1.9200	1.9200	-1.538%	2	370	-88.021%
2025-06-25	1.9500	1.9500	1.9500	1.9500	-11.364%	20	370	-88.205%
2025-06-20	2.2000	2.2000	2.2000	2.2000	+5.769%	50	370	-89.545%
2025-06-16	2.0200	2.0800	2.0200	2.0800	+8.333%	2	370	-88.942%
2025-06-11	1.9200	1.9200	1.9200	1.9200	-2.538%	5	370	-88.021%
2025-06-09	1.9700	1.9700	1.9700	1.9700	-1.005%	10	368	-88.325%
2025-06-06	2.0100	2.0100	1.9800	1.9900	-4.327%	12	367	-88.442%
2025-06-05	2.0000	2.0800	2.0000	2.0800	-1.422%	2	366	-88.942%
2025-06-02	2.1100	2.1100	2.1100	2.1100	+0.476%	2	366	-89.100%
2025-05-30	2.1000	2.1000	2.1000	2.1000	+4.478%	2	366	-89.048%
2025-05-19	2.0300	2.0300	1.9900	2.0100	+1.515%	4	366	-88.557%
2025-05-16	2.0000	2.0000	1.9800	1.9800	-2.463%	26	366	-88.384%
2025-05-15	2.0700	2.0700	2.0200	2.0300	+0.995%	62	365	-88.670%
2025-05-13	1.9400	2.0100	1.9400	2.0100	-3.365%	32	379	-88.557%
2025-05-12	2.2200	2.2200	2.0800	2.0800	-20.307%	3	348	-88.942%
2025-05-08	2.6400	2.6400	2.5000	2.6100	-5.435%	6	346	-91.188%
2025-05-07	2.7600	2.7600	2.7600	2.7600	+4.545%	1	345	-91.667%
2025-05-05	2.6400	2.6400	2.6400	2.6400	+1.538%	1	344	-91.288%
2025-05-02	2.6000	2.6000	2.6000	2.6000	-5.455%	8	344	-91.154%
2025-05-01	2.7500	2.7500	2.7500	2.7500	-1.434%	1	347	-91.636%
2025-04-28	2.7900	2.8000	2.7800	2.7900	-4.124%	40	347	-91.756%
2025-04-24	2.9100	2.9100	2.9100	2.9100	-7.619%	1	351	-92.096%
2025-04-23	3.1800	3.1800	3.1500	3.1500	-13.699%	3	352	-92.698%
2025-04-17	3.6500	3.6500	3.6500	3.6500	-2.406%	1	352	-93.699%
2025-04-14	3.7400	3.7400	3.7400	3.7400	-2.094%	20	352	-93.850%
2025-04-11	3.8200	3.8200	3.8200	3.8200	+20.505%	2	332	-93.979%
2025-04-09	4.6500	5.1600	3.1700	3.1700	-32.696%	7	331	-92.744%
2025-04-08	3.1300	4.7100	3.1300	4.7100	+8.525%	23	331	-95.117%
2025-04-07	4.9200	4.9200	3.7000	4.3400	+6.373%	35	328	-94.700%
2025-04-04	3.3100	4.0900	3.3100	4.0800	+45.714%	112	338	-94.363%
2025-04-03	2.7300	2.8400	2.6900	2.8000	+12.000%	36	377	-91.786%
2025-03-31	2.4700	2.5000	2.4700	2.5000	+28.866%	4	353	-90.800%
2025-03-24	1.9400	1.9400	1.9400	1.9400	-10.599%	60	352	-88.144%
2025-03-19	2.1700	2.1700	2.1700	2.1700	-3.982%	1	350	-89.401%
2025-03-18	2.2600	2.2600	2.2600	2.2600	+4.147%	3	349	-89.823%
2025-03-17	2.1300	2.1700	2.1300	2.1700	-6.867%	9	346	-89.401%
2025-03-14	2.3300	2.3300	2.3300	2.3300	-8.627%	8	351	-90.129%
2025-03-13	2.4200	2.5500	2.4100	2.5500	-7.942%	9	344	-90.980%
2025-03-11	2.7100	2.7700	2.6800	2.7700	+10.359%	8	344	-91.697%
2025-03-10	2.4500	2.5200	2.4400	2.5100	+3.292%	5	346	-90.837%
2025-03-07	2.3200	2.4800	2.3200	2.4300	+6.114%	16	344	-90.535%
2025-03-06	2.2900	2.2900	2.2900	2.2900	+3.153%	2	339	-89.956%
2025-03-04	2.2200	2.2300	2.2000	2.2200	+12.690%	18	337	-89.640%
2025-02-28	1.9700	1.9700	1.9700	1.9700	+1.026%	2	327	-88.325%
2025-02-27	1.9500	1.9500	1.9500	1.9500	+14.706%	10	326	-88.205%
2025-02-19	1.7000	1.7000	1.7000	1.7000	+0.592%	1	316	-86.471%
2025-02-14	1.6900	1.6900	1.6900	1.6900	-7.650%	10	317	-86.391%
2025-02-07	1.8300	1.8300	1.8300	1.8300	+4.571%	2	317	-87.432%
2025-02-06	1.7500	1.7500	1.7500	1.7500	+2.941%	2	316	-86.857%
2025-01-31	1.7000	1.7000	1.7000	1.7000	-3.955%	4	318	-86.471%
2025-01-24	1.7600	1.7700	1.7600	1.7700	-1.667%	4	316	-87.006%
2025-01-22	1.8000	1.8000	1.8000	1.8000	+2.273%	1	315	-87.222%
2025-01-21	1.7400	1.7600	1.7400	1.7600	-5.376%	2	315	-86.932%
2025-01-16	1.8600	1.8600	1.8600	1.8600	-14.286%	1	315	-87.634%
2025-01-13	2.1500	2.1700	2.1500	2.1700	+8.500%	4	314	-89.401%
2024-12-30	2.0000	2.0000	2.0000	2.0000	+11.111%	6	310	-88.500%
2024-12-26	1.8000	1.8000	1.8000	1.8000	-3.226%	1	310	-87.222%
2024-12-24	1.8600	1.8600	1.8600	1.8600	-11.429%	3	307	-87.634%
2024-12-20	2.1000	2.1000	2.1000	2.1000	+11.702%	5	307	-89.048%
2024-12-17	1.8300	1.8800	1.8300	1.8800	+0.535%	7	307	-87.766%
2024-12-13	1.8700	1.8700	1.8700	1.8700	+1.630%	10	302	-87.701%
2024-12-09	1.8400	1.8400	1.8400	1.8400	+5.143%	1	297	-87.500%
2024-12-06	1.7500	1.7500	1.7500	1.7500	+2.941%	2	296	-86.857%
2024-12-04	1.7000	1.7000	1.7000	1.7000	-5.556%	5	297	-86.471%
2024-11-25	1.8000	1.8000	1.8000	1.8000	-0.552%	1	293	-87.222%
2024-11-22	1.8100	1.8100	1.8100	1.8100	-4.737%	2	292	-87.293%
2024-11-21	1.9000	1.9000	1.9000	1.9000	+13.772%	2	292	-87.895%
2024-11-11	1.6700	1.6700	1.6700	1.6700	-5.650%	1	292	-86.228%
2024-11-08	1.7700	1.7700	1.7700	1.7700	+0.568%	2	292	-87.006%
2024-11-07	1.7700	1.7700	1.7600	1.7600	+0.571%	3	292	-86.932%
2024-11-06	2.0000	2.0000	1.7500	1.7500	-27.083%	19	294	-86.857%
2024-11-01	2.4000	2.4000	2.4000	2.4000	+9.091%	2	291	-90.417%
2024-10-28	2.2000	2.2000	2.2000	2.2000	-0.452%	2	290	-89.545%
2024-10-25	2.2100	2.2100	2.2100	2.2100	-1.339%	2	290	-89.593%
2024-10-23	2.2400	2.2400	2.2400	2.2400	-3.448%	1	290	-89.732%
2024-10-21	2.3200	2.3200	2.3200	2.3200	-0.429%	1	289	-90.086%
2024-10-17	2.3300	2.3300	2.3300	2.3300	-7.171%	1	288	-90.129%
2024-10-16	2.5100	2.5100	2.5100	2.5100	+2.449%	5	287	-90.837%
2024-10-15	2.4700	2.4700	2.4500	2.4500	-6.130%	5	287	-90.612%
2024-10-14	2.6100	2.6100	2.6100	2.6100	-5.435%	1	283	-91.188%
2024-10-01	2.7800	2.7800	2.7600	2.7600	+1.099%	4	282	-91.667%
2024-09-27	2.7300	2.7300	2.7300	2.7300	0.000%	2	280	-91.575%
2024-09-26	2.7300	2.7300	2.7300	2.7300	+1.487%	1	280	-91.575%
2024-09-25	2.6900	2.6900	2.6900	2.6900	+0.749%	1	280	-91.450%
2024-09-24	2.6700	2.6700	2.6700	2.6700	-4.301%	3	280	-91.386%
2024-09-20	2.7800	2.7900	2.7800	2.7900	0.000%	60	280	-91.756%
2024-09-19	2.7900	2.7900	2.7900	2.7900	+8.140%	1	250	-91.756%
2024-09-17	2.5800	2.5800	2.5800	2.5800	-7.194%	1	250	-91.085%
2024-09-13	2.7800	2.7800	2.7800	2.7800	+0.361%	2	249	-91.727%
2024-09-12	2.7800	2.7800	2.7700	2.7700	-1.071%	4	248	-91.697%
2024-09-11	2.8000	2.8000	2.8000	2.8000	-7.591%	1	246	-91.786%
2024-09-09	3.0300	3.0300	3.0300	3.0300	+13.910%	5	247	-92.409%
2024-09-06	2.6600	2.6600	2.6600	2.6600	-8.276%	10	247	-91.353%
2024-09-05	2.9000	2.9000	2.9000	2.9000	+1.399%	1	247	-92.069%
2024-09-03	2.8300	2.9000	2.8100	2.8600	+3.623%	7	247	-91.958%
2024-08-30	2.7600	2.7600	2.7600	2.7600	+2.222%	2	246	-91.667%
2024-08-29	2.7000	2.7000	2.7000	2.7000	+3.846%	22	246	-91.481%
2024-08-28	2.6000	2.6000	2.6000	2.6000	0.000%	1	238	-91.154%
2024-08-23	2.6000	2.6000	2.6000	2.6000	-9.408%	2	238	-91.154%
2024-08-22	2.8700	2.8700	2.8700	2.8700	+8.712%	1	239	-91.986%
2024-08-14	2.5000	2.6400	2.5000	2.6400	-19.757%	5	239	-91.288%
2024-08-09	3.2900	3.2900	3.2900	3.2900	-6.000%	10	243	-93.009%
2024-08-08	3.2600	3.5000	3.2600	3.5000	+5.740%	22	248	-93.429%
2024-08-07	3.3100	3.3100	3.3100	3.3100	-9.809%	1	236	-93.051%
2024-08-06	3.3200	3.6700	3.2100	3.6700	-35.614%	6	235	-93.733%
2024-08-05	3.1000	5.7000	3.1000	5.7000	+83.871%	7	231	-95.965%
2024-08-02	2.7400	3.1000	2.7400	3.1000	+24.000%	8	224	-92.581%
2024-07-30	2.5500	2.5500	2.5000	2.5000	0.000%	3	224	-90.800%
2024-07-26	2.5000	2.5000	2.5000	2.5000	-3.101%	2	224	-90.800%
2024-07-25	2.5800	2.5800	2.5800	2.5800	-0.386%	1	223	-91.085%
2024-07-19	2.5900	2.5900	2.5900	2.5900	+11.159%	1	222	-91.120%
2024-07-17	2.3300	2.3300	2.3300	2.3300	+8.372%	1	222	-90.129%
2024-07-09	2.1000	2.1500	2.1000	2.1500	-1.826%	2	222	-89.302%
2024-07-05	2.1900	2.1900	2.1900	2.1900	-2.232%	20	220	-89.498%
2024-07-03	2.2400	2.2400	2.2400	2.2400	+5.164%	1	219	-89.732%
2024-07-02	2.1800	2.1800	2.1300	2.1300	-8.190%	6	219	-89.202%
2024-06-27	2.3200	2.3200	2.3200	2.3200	-6.452%	1	213	-90.086%
2024-06-20	2.4800	2.4800	2.4800	2.4800	+7.359%	2	212	-90.726%
2024-06-18	2.3300	2.3300	2.3100	2.3100	+5.000%	6	211	-90.043%
2024-06-17	2.4100	2.4100	2.1000	2.2000	-1.345%	9	211	-89.545%
2024-06-13	2.2300	2.2300	2.2300	2.2300	+1.826%	4	208	-89.686%
2024-06-12	2.2000	2.2000	2.1900	2.1900	-8.750%	2	204	-89.498%
2024-06-10	2.4000	2.4000	2.4000	2.4000	+1.695%	5	203	-90.417%
2024-06-07	2.3700	2.3700	2.3600	2.3600	-3.673%	18	203	-90.254%
2024-06-04	2.4500	2.4500	2.4500	2.4500	-5.769%	1	194	-90.612%
2024-05-31	2.4400	2.6000	2.4400	2.6000	-2.622%	182	194	-91.154%
2024-05-29	2.7500	2.7500	2.6000	2.6700	+1.136%	10	120	-91.386%
2024-05-24	2.6100	2.6400	2.6100	2.6400	+1.538%	10	115	-91.288%
2024-05-23	2.6000	2.6000	2.6000	2.6000	+4.418%	2	113	-91.154%
2024-05-22	2.4800	2.4900	2.4800	2.4900	0.000%	11	113	-90.763%
2024-05-20	2.4900	2.4900	2.4900	2.4900	-0.797%	1	106	-90.763%
2024-05-17	2.5600	2.5600	2.5000	2.5100	-15.488%	50	105	-90.837%
2024-05-15	2.5600	2.9700	2.5600	2.9700	-1.000%	7	95	-92.256%
2024-05-13	3.0000	3.0000	3.0000	3.0000	+14.068%	1	88	-92.333%
2024-05-10	2.5900	2.6300	2.5900	2.6300	+0.766%	14	87	-91.255%
2024-05-09	2.6800	2.8000	2.6100	2.6100	-8.421%	21	82	-91.188%
2024-05-08	2.8500	2.8500	2.8500	2.8500	+5.556%	1	82	-91.930%
2024-05-06	2.6600	2.7000	2.5900	2.7000	+8.000%	10	82	-91.481%
2024-05-03	2.8800	2.8800	2.5000	2.5000	-18.831%	30	82	-90.800%
2024-05-01	2.9500	3.0800	2.9500	3.0800	+5.119%	6	67	-92.532%
2024-04-26	2.9300	2.9300	2.9300	2.9300	-6.984%	4	61	-92.150%
2024-04-24	3.1500	3.1500	3.1500	3.1500	-16.446%	2	59	-92.698%
2024-04-19	3.5000	3.7700	3.5000	3.7700	-1.567%	5	57	-93.899%
2024-04-17	3.6600	3.8300	3.6500	3.8300	+7.283%	3	52	-93.995%
2024-04-12	3.5700	3.5700	3.5700	3.5700	-3.514%	2	51	-93.557%
2024-04-05	3.6000	4.0200	3.4800	3.7000	+10.119%	18	51	-93.784%
2024-04-04	3.3400	3.4600	3.3400	3.3600	-2.609%	4	43	-93.155%
2024-04-03	3.4500	3.4500	3.4500	3.4500	+2.679%	1	43	-93.333%
2024-03-28	3.3600	3.3600	3.3600	3.3600	-1.466%	1	41	-93.155%
2024-03-22	3.4100	3.4100	3.4100	3.4100	+2.096%	2	41	-93.255%
2024-03-19	3.3400	3.3400	3.3400	3.3400	-7.222%	2	40	-93.114%
2024-03-18	3.6000	3.6000	3.6000	3.6000	+1.408%	1	40	-93.611%
2024-03-15	3.5500	3.5500	3.5500	3.5500	+10.248%	2	39	-93.521%
2024-03-13	3.3000	3.3000	3.2200	3.2200	-5.015%	5	39	-92.857%
2024-03-08	3.3900	3.3900	3.3900	3.3900	-13.077%	2	38	-93.215%
2024-03-06	3.9000	3.9000	3.9000	3.9000	+16.418%	10	38	-94.103%
2024-03-04	3.3500	3.3500	3.3500	3.3500	+1.515%	1	28	-93.134%
2024-03-01	3.3000	3.3000	3.3000	3.3000	+0.917%	2	27	-93.030%
2024-02-23	3.2700	3.2700	3.2700	3.2700	-13.492%	2	28	-92.966%
2024-02-20	4.0500	4.0500	3.7800	3.7800	+5.587%	2	27	-93.915%
2024-02-16	3.5800	3.5800	3.5800	3.5800	-5.789%	2	25	-93.575%
2024-02-15	3.8000	3.8000	3.8000	3.8000	+1.333%	1	25	-93.947%
2024-02-12	3.7500	3.7500	3.7500	3.7500	-3.101%	1	25	-93.867%
2024-02-08	3.8700	3.8700	3.8700	3.8700	-14.000%	1	24	-94.057%
2024-02-02	3.9200	4.5000	3.8900	4.5000	0.000%	20	24	-94.889%
2024-01-26	4.5000	4.5000	4.5000	4.5000	+4.651%	1	4	-94.889%
2024-01-22	3.2700	4.3000	3.2700	4.3000	0.000%	6	3	-94.651%

.dark-mode .LqPnT0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqPnT0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P250SPY Dec 18 2026 250.00 Put (SPY261218P00250000)option OPRA

SPY20261218P250
SPY Dec 18 2026 250.00 Put (SPY261218P00250000)
option OPRA