Dark

SPY20261218P300
SPY Dec 18 2026 300.00 Put (SPY261218P00300000)
option OPRA

EOD

Jul 24, 2026

0.44000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4200	0.4400	0.4200	0.4400	0.000%	30	7,813	0.000%
2026-07-23	0.4600	0.4600	0.4400	0.4400	+15.789%	5	7,803	0.000%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-5.000%	100	7,805	+15.789%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-13.043%	1	7,719	+10.000%
2026-07-17	0.4600	0.4600	0.4600	0.4600	+15.000%	2	7,719	-4.348%
2026-07-16	0.3800	0.4000	0.3800	0.4000	+11.111%	11	7,721	+10.000%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-7.692%	20	7,714	+22.222%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+5.405%	17	7,694	+12.821%
2026-07-10	0.3800	0.3800	0.3700	0.3700	-5.128%	25	7,694	+18.919%
2026-07-09	0.3900	0.3900	0.3900	0.3900	-13.333%	2	7,691	+12.821%
2026-07-08	0.4400	0.4500	0.4400	0.4500	+7.143%	15	7,691	-2.222%
2026-07-07	0.4200	0.4200	0.4200	0.4200	0.000%	1	7,676	+4.762%
2026-07-06	0.4600	0.4600	0.4200	0.4200	-8.696%	14	7,675	+4.762%
2026-07-02	0.4500	0.4800	0.4500	0.4600	-2.128%	17	7,653	-4.348%
2026-06-30	0.4800	0.4800	0.4700	0.4700	-7.843%	4	7,664	-6.383%
2026-06-29	0.5300	0.5300	0.5100	0.5100	-8.929%	16	7,662	-13.725%
2026-06-26	0.5600	0.5700	0.5600	0.5600	0.000%	12	7,650	-21.429%
2026-06-25	0.5800	0.5900	0.5600	0.5600	-9.677%	94	7,649	-21.429%
2026-06-24	0.6400	0.6400	0.6200	0.6200	+3.333%	7	7,646	-29.032%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+7.143%	2	7,640	-26.667%
2026-06-22	0.5300	0.5600	0.5200	0.5600	-3.448%	22	7,640	-21.429%
2026-06-18	0.5600	0.5800	0.5600	0.5800	-3.333%	347	7,673	-24.138%
2026-06-17	0.5300	0.6000	0.5300	0.6000	+15.385%	13	7,673	-26.667%
2026-06-16	0.5300	0.5300	0.5200	0.5200	-5.455%	9	7,673	-15.385%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-17.910%	7	7,670	-20.000%
2026-06-12	0.6900	0.6900	0.6500	0.6700	-2.899%	5	7,670	-34.328%
2026-06-11	0.7800	0.8000	0.6800	0.6900	-8.000%	126	7,670	-36.232%
2026-06-10	0.6900	0.7600	0.6900	0.7500	+11.940%	8	7,647	-41.333%
2026-06-09	0.6000	0.7200	0.6000	0.6700	+6.349%	161	7,648	-34.328%
2026-06-08	0.6400	0.6400	0.6300	0.6300	-4.545%	22	7,623	-30.159%
2026-06-05	0.6300	0.7000	0.6300	0.6600	+11.864%	189	7,618	-33.333%
2026-06-04	0.6000	0.6100	0.5900	0.5900	-7.813%	4	7,620	-25.424%
2026-06-03	0.6400	0.6600	0.6400	0.6400	0.000%	261	7,621	-31.250%
2026-06-01	0.6300	0.6400	0.6300	0.6400	+3.226%	3	7,864	-31.250%
2026-05-29	0.6200	0.6200	0.6200	0.6200	-6.061%	2	7,865	-29.032%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-7.042%	3	7,865	-33.333%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-1.389%	10	7,866	-38.028%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-2.703%	70	7,876	-38.889%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-2.632%	750	7,876	-40.541%
2026-05-21	0.8100	0.8100	0.7600	0.7600	-8.434%	3	7,347	-42.105%
2026-05-19	0.8800	0.8800	0.8300	0.8300	-3.488%	11	7,347	-46.988%
2026-05-18	0.8800	0.8800	0.8500	0.8600	-4.444%	7	7,349	-48.837%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+5.882%	2	7,349	-51.111%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-2.299%	1	7,343	-48.235%
2026-05-13	0.9000	0.9000	0.8700	0.8700	-3.333%	11	7,343	-49.425%
2026-05-12	0.9300	0.9300	0.9000	0.9000	-1.099%	12	7,343	-51.111%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+2.247%	1	7,343	-51.648%
2026-05-08	0.8800	0.8900	0.8800	0.8900	+1.136%	4	7,333	-50.562%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-2.222%	11	7,332	-50.000%
2026-05-06	0.9300	0.9300	0.9000	0.9000	-10.000%	215	7,332	-51.111%
2026-05-04	1.0200	1.0200	1.0000	1.0000	+5.263%	3	7,215	-56.000%
2026-05-01	0.9600	0.9600	0.9400	0.9500	-2.062%	41	7,234	-53.684%
2026-04-30	0.9900	0.9900	0.9700	0.9700	-9.346%	7	7,234	-54.639%
2026-04-29	1.0300	1.0700	1.0300	1.0700	0.000%	7	7,235	-58.879%
2026-04-28	1.0700	1.0700	1.0700	1.0700	+0.943%	50	7,235	-58.879%
2026-04-27	1.0600	1.0700	1.0600	1.0600	0.000%	90	7,249	-58.491%
2026-04-24	1.0700	1.0700	1.0600	1.0600	-5.357%	18	7,318	-58.491%
2026-04-22	1.1100	1.1200	1.1100	1.1200	0.000%	6	7,321	-60.714%
2026-04-21	1.1000	1.1200	1.1000	1.1200	-0.885%	43	7,316	-60.714%
2026-04-20	1.1000	1.1300	1.1000	1.1300	+0.893%	28	7,322	-61.062%
2026-04-17	1.1200	1.1200	1.0700	1.1200	-5.882%	145	7,319	-60.714%
2026-04-16	1.2000	1.2000	1.1900	1.1900	-1.653%	2	7,347	-63.025%
2026-04-15	1.2000	1.2100	1.2000	1.2100	0.000%	1,002	7,347	-63.636%
2026-04-14	1.1900	1.2100	1.1700	1.2100	-5.469%	10	7,783	-63.636%
2026-04-13	1.3900	1.3900	1.2800	1.2800	-5.882%	167	7,784	-65.625%
2026-04-10	1.3000	1.3600	1.3000	1.3600	+3.030%	52	7,653	-67.647%
2026-04-09	1.4100	1.4100	1.3200	1.3200	-7.692%	1,265	7,651	-66.667%
2026-04-08	1.4200	1.4600	1.4200	1.4300	-17.816%	82	7,242	-69.231%
2026-04-07	1.7500	1.8100	1.7400	1.7400	+3.571%	205	7,220	-74.713%
2026-04-06	1.7000	1.7000	1.6800	1.6800	-2.890%	1,004	7,124	-73.810%
2026-04-02	1.9300	1.9300	1.7100	1.7300	-1.705%	3	6,124	-74.566%
2026-04-01	1.7700	1.7700	1.6900	1.7600	-7.853%	17	6,124	-75.000%
2026-03-31	2.2500	2.2500	1.9100	1.9100	-16.594%	352	6,123	-76.963%
2026-03-30	2.1800	2.2900	2.1800	2.2900	-3.782%	101	6,122	-80.786%
2026-03-27	2.2700	2.3800	2.1800	2.3800	+10.698%	137	6,122	-81.513%
2026-03-26	2.0200	2.1500	1.9700	2.1500	+11.399%	240	6,081	-79.535%
2026-03-25	1.9000	1.9300	1.9000	1.9300	-3.500%	3	5,897	-77.202%
2026-03-24	2.0600	2.0600	1.9900	2.0000	+6.383%	26	5,897	-78.000%
2026-03-23	1.8400	1.9400	1.8000	1.8800	-14.545%	337	5,887	-76.596%
2026-03-20	2.0500	2.2000	2.0500	2.2000	+11.111%	82	5,879	-80.000%
2026-03-19	2.1700	2.1700	1.9800	1.9800	-2.463%	55	5,818	-77.778%
2026-03-18	1.9200	2.0300	1.9200	2.0300	+15.341%	50	5,790	-78.325%
2026-03-17	1.7600	1.7600	1.7600	1.7600	-4.865%	50	5,740	-75.000%
2026-03-16	1.8900	1.8900	1.8000	1.8500	-11.905%	180	5,690	-76.216%
2026-03-13	1.9200	2.1000	1.9200	2.1000	+2.439%	401	5,781	-79.048%
2026-03-12	2.0000	2.0500	1.9800	2.0500	+3.535%	404	5,699	-78.537%
2026-03-11	2.0000	2.0300	1.9400	1.9800	+10.615%	881	5,442	-77.778%
2026-03-10	1.8500	1.8500	1.7900	1.7900	-7.732%	9	4,792	-75.419%
2026-03-09	2.2200	2.3600	1.9400	1.9400	-11.818%	110	4,792	-77.320%
2026-03-06	2.0000	2.2000	1.9400	2.2000	+19.565%	265	4,871	-80.000%
2026-03-05	1.8400	1.8400	1.8400	1.8400	+15.000%	60	4,657	-76.087%
2026-03-04	1.6700	1.6700	1.5900	1.6000	-13.514%	99	4,657	-72.500%
2026-03-03	1.9000	2.1100	1.8500	1.8500	+9.467%	98	4,660	-76.216%
2026-03-02	1.7200	1.7200	1.6900	1.6900	+1.807%	3,241	4,642	-73.964%
2026-02-27	1.7000	1.7000	1.6600	1.6600	+5.063%	13	1,728	-73.494%
2026-02-26	1.6000	1.6500	1.5800	1.5800	+1.282%	13	1,717	-72.152%
2026-02-25	1.5700	1.5800	1.5600	1.5600	-1.266%	44	1,705	-71.795%
2026-02-24	1.6000	1.6000	1.5700	1.5800	-7.602%	15	1,705	-72.152%
2026-02-23	1.6200	1.7100	1.6200	1.7100	+7.547%	17	1,699	-74.269%
2026-02-20	1.6200	1.6400	1.5900	1.5900	-7.558%	5	1,689	-72.327%
2026-02-19	1.7000	1.7200	1.7000	1.7200	+5.521%	20	1,690	-74.419%
2026-02-17	1.8000	1.8000	1.6100	1.6300	-6.857%	160	1,670	-73.006%
2026-02-13	1.8000	1.8000	1.7000	1.7500	+2.941%	100	1,571	-74.857%
2026-02-12	1.6700	1.7000	1.6700	1.7000	+6.250%	75	1,571	-74.118%
2026-02-11	1.5200	1.6000	1.5200	1.6000	+3.226%	136	1,516	-72.500%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-1.274%	1	1,440	-71.613%
2026-02-06	1.6500	1.6500	1.5600	1.5700	-7.647%	124	1,439	-71.975%
2026-02-05	1.7600	1.7900	1.7000	1.7000	+11.111%	108	1,429	-74.118%
2026-02-04	1.5600	1.6800	1.5300	1.5300	-0.649%	14	1,395	-71.242%
2026-02-03	1.5200	1.5400	1.5200	1.5400	+5.479%	7	1,386	-71.429%
2026-02-02	1.4800	1.4800	1.4600	1.4600	-7.006%	3	1,386	-69.863%
2026-01-30	1.5300	1.6000	1.5300	1.5700	0.000%	15	1,386	-71.975%
2026-01-29	1.5700	1.5700	1.5700	1.5700	0.000%	21	1,381	-71.975%
2026-01-28	1.5100	1.5700	1.5100	1.5700	+4.667%	6	1,367	-71.975%
2026-01-27	1.5100	1.5100	1.5000	1.5000	+0.671%	5	1,366	-70.667%
2026-01-26	1.4600	1.5000	1.4600	1.4900	-1.974%	62	1,365	-70.470%
2026-01-23	1.5300	1.5300	1.5000	1.5200	+2.013%	47	1,356	-71.053%
2026-01-22	1.4900	1.4900	1.4900	1.4900	-13.873%	2	1,309	-70.470%
2026-01-21	1.6400	1.7300	1.6000	1.7300	-1.705%	82	1,307	-74.566%
2026-01-20	1.7100	1.7600	1.6500	1.7600	+15.033%	84	1,309	-75.000%
2026-01-16	1.5300	1.5300	1.5300	1.5300	+2.685%	1	1,314	-71.242%
2026-01-15	1.4900	1.4900	1.4900	1.4900	-5.096%	20	1,314	-70.470%
2026-01-14	1.5700	1.5700	1.5700	1.5700	+6.803%	1	1,314	-71.975%
2026-01-13	1.4800	1.4800	1.4700	1.4700	+2.797%	13	1,313	-70.068%
2026-01-12	1.4600	1.4600	1.4300	1.4300	+1.418%	20	1,310	-69.231%
2026-01-09	1.4000	1.4100	1.4000	1.4100	-4.082%	6	1,310	-68.794%
2026-01-08	1.4700	1.4700	1.4700	1.4700	+0.685%	2	1,310	-70.068%
2026-01-07	1.4700	1.4700	1.4600	1.4600	0.000%	13	1,312	-69.863%
2026-01-06	1.5000	1.5000	1.4600	1.4600	-3.311%	28	1,312	-69.863%
2026-01-05	1.5100	1.5100	1.5100	1.5100	-5.031%	1	1,315	-70.861%
2026-01-02	1.5600	1.5900	1.5500	1.5900	-0.625%	4	1,315	-72.327%
2025-12-31	1.5700	1.6000	1.5700	1.6000	+3.896%	12	1,312	-72.500%
2025-12-30	1.5600	1.5600	1.5400	1.5400	-4.348%	6	1,312	-71.429%
2025-12-29	1.6100	1.6100	1.6000	1.6100	-1.227%	45	1,312	-72.671%
2025-12-26	1.6000	1.6300	1.6000	1.6300	+2.516%	20	1,314	-73.006%
2025-12-24	1.5800	1.5900	1.5800	1.5900	+0.633%	20	1,296	-72.327%
2025-12-23	1.6000	1.6000	1.5800	1.5800	-1.250%	17	1,296	-72.152%
2025-12-22	1.6000	1.6000	1.5900	1.6000	-5.882%	23	1,296	-72.500%
2025-12-19	1.7400	1.7400	1.7000	1.7000	-5.556%	205	1,297	-74.118%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,171	-75.556%
2025-12-16	1.8800	1.8800	1.8500	1.8500	-1.596%	50	1,170	-76.216%
2025-12-15	1.8900	1.8900	1.8800	1.8800	+3.867%	65	1,170	-76.596%
2025-12-12	1.8100	1.8100	1.8100	1.8100	-3.209%	10	1,179	-75.691%
2025-12-11	1.8700	1.8700	1.8700	1.8700	-3.109%	14	1,174	-76.471%
2025-12-10	1.9600	1.9600	1.9300	1.9300	-1.026%	22	1,186	-77.202%
2025-12-09	1.9400	1.9500	1.9000	1.9500	+1.563%	25	1,166	-77.436%
2025-12-08	1.8500	1.9200	1.8500	1.9200	+1.587%	11	1,168	-77.083%
2025-12-05	1.9300	1.9300	1.8900	1.8900	-4.061%	71	1,166	-76.720%
2025-12-04	2.0000	2.0000	1.9700	1.9700	+1.026%	7	1,188	-77.665%
2025-12-03	2.0000	2.0000	1.9500	1.9500	-4.412%	106	1,187	-77.436%
2025-12-01	2.0300	2.0400	2.0300	2.0400	+0.493%	11	1,248	-78.431%
2025-11-28	2.2200	2.2200	2.0300	2.0300	-0.490%	4	1,239	-78.325%
2025-11-26	2.1100	2.1100	2.0400	2.0400	-5.991%	40	1,220	-78.431%
2025-11-25	2.3000	2.3000	2.1700	2.1700	-9.205%	38	1,220	-79.724%
2025-11-24	2.4800	2.4800	2.3900	2.3900	-8.077%	41	1,216	-81.590%
2025-11-21	2.7900	2.8700	2.6000	2.6000	-7.801%	44	1,191	-83.077%
2025-11-20	2.5100	2.8300	2.5100	2.8200	+12.351%	85	1,199	-84.397%
2025-11-19	2.5800	2.5800	2.5000	2.5100	-3.462%	17	1,162	-82.470%
2025-11-18	2.5000	2.6000	2.5000	2.6000	+6.996%	27	1,159	-83.077%
2025-11-17	2.2400	2.4300	2.2400	2.4300	+4.292%	2	1,133	-81.893%
2025-11-14	2.3300	2.3300	2.3300	2.3300	+2.643%	5	1,131	-81.116%
2025-11-13	2.2100	2.3100	2.2100	2.2700	+9.135%	15	1,126	-80.617%
2025-11-12	2.0900	2.0900	2.0800	2.0800	-0.478%	7	1,123	-78.846%
2025-11-11	2.1000	2.1000	2.0900	2.0900	+0.481%	2	1,119	-78.947%
2025-11-10	2.0800	2.0800	2.0800	2.0800	-9.170%	2	1,119	-78.846%
2025-11-07	2.2900	2.2900	2.2900	2.2900	+1.778%	10	1,121	-80.786%
2025-11-06	2.2700	2.2700	2.2000	2.2500	+8.696%	61	1,112	-80.444%
2025-11-05	2.0700	2.0700	2.0700	2.0700	-5.046%	5	1,092	-78.744%
2025-11-04	2.2200	2.2200	2.1800	2.1800	+5.314%	2	1,092	-79.817%
2025-10-31	1.9900	2.0700	1.9900	2.0700	+1.970%	3	1,091	-78.744%
2025-10-30	2.0100	2.0300	2.0100	2.0300	+2.525%	11	1,089	-78.325%
2025-10-29	1.9700	1.9800	1.9700	1.9800	+0.508%	2	1,081	-77.778%
2025-10-28	1.9300	1.9700	1.9300	1.9700	+1.026%	82	1,080	-77.665%
2025-10-27	1.9200	1.9500	1.9200	1.9500	-3.465%	14	1,062	-77.436%
2025-10-24	2.0200	2.0200	2.0200	2.0200	-3.810%	5	1,062	-78.218%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-7.080%	1	1,062	-79.048%
2025-10-22	2.2600	2.2600	2.2600	2.2600	+4.147%	1	1,062	-80.531%
2025-10-20	2.1700	2.1700	2.1700	2.1700	-8.824%	3	1,063	-79.724%
2025-10-17	2.6300	2.6300	2.3800	2.3800	-8.462%	30	1,061	-81.513%
2025-10-16	2.6000	2.6000	2.6000	2.6000	+7.884%	40	1,041	-83.077%
2025-10-15	2.2500	2.4100	2.2500	2.4100	-3.984%	2	1,001	-81.743%
2025-10-10	2.4600	2.5100	2.4600	2.5100	+15.138%	43	1,001	-82.470%
2025-10-09	2.1800	2.2100	2.1800	2.1800	+1.869%	27	960	-79.817%
2025-10-08	2.1700	2.1700	2.1400	2.1400	-3.604%	20	953	-79.439%
2025-10-07	2.2000	2.2300	2.1900	2.2200	+0.909%	24	950	-80.180%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-0.452%	20	950	-80.000%
2025-10-03	2.2100	2.2100	2.2100	2.2100	+0.913%	20	930	-80.090%
2025-10-02	2.1700	2.1900	2.1700	2.1900	+2.817%	21	910	-79.909%
2025-09-30	2.1300	2.1300	2.1300	2.1300	-2.294%	1	900	-79.343%
2025-09-19	2.1800	2.1800	2.1800	2.1800	+0.926%	1	899	-79.817%
2025-09-18	2.1600	2.1600	2.1600	2.1600	-4.846%	20	899	-79.630%
2025-09-17	2.2400	2.2700	2.2400	2.2700	+0.442%	90	879	-80.617%
2025-09-11	2.2600	2.2600	2.2600	2.2600	-3.004%	1	879	-80.531%
2025-09-09	2.3300	2.3300	2.3300	2.3300	+2.193%	7	879	-81.116%
2025-09-08	2.2800	2.2800	2.2800	2.2800	-9.163%	4	879	-80.702%
2025-09-02	2.5100	2.5100	2.5100	2.5100	+5.462%	15	879	-82.470%
2025-08-29	2.4000	2.4000	2.3800	2.3800	+0.847%	6	874	-81.513%
2025-08-22	2.5200	2.5200	2.3600	2.3600	-8.171%	9	874	-81.356%
2025-08-20	2.5700	2.5700	2.5700	2.5700	+4.049%	5	874	-82.879%
2025-08-18	2.4800	2.4800	2.4500	2.4700	-0.803%	23	869	-82.186%
2025-08-14	2.4900	2.4900	2.4900	2.4900	-3.113%	1	866	-82.329%
2025-08-08	2.5700	2.5700	2.5700	2.5700	-1.154%	1	866	-82.879%
2025-08-06	2.6000	2.6000	2.6000	2.6000	-7.801%	10	865	-83.077%
2025-08-01	2.8200	2.8200	2.8200	2.8200	+13.710%	5	855	-84.397%
2025-07-31	2.4800	2.4800	2.4800	2.4800	0.000%	1	855	-82.258%
2025-07-28	2.4800	2.4800	2.4800	2.4800	-3.125%	1	855	-82.258%
2025-07-25	2.5600	2.5600	2.5600	2.5600	0.000%	30	856	-82.813%
2025-07-24	2.5200	2.5600	2.5200	2.5600	-6.227%	125	856	-82.813%
2025-07-22	2.7300	2.7300	2.7300	2.7300	-2.500%	4	751	-83.883%
2025-07-17	2.8000	2.8000	2.8000	2.8000	-0.356%	3	751	-84.286%
2025-07-16	2.7800	2.9700	2.7800	2.8100	+2.930%	6	751	-84.342%
2025-07-15	2.7500	2.7500	2.7300	2.7300	-1.087%	3	751	-83.883%
2025-07-14	2.7600	2.7600	2.7600	2.7600	+4.151%	3	749	-84.058%
2025-07-09	2.6100	2.6800	2.6100	2.6500	-2.214%	104	749	-83.396%
2025-07-08	2.7500	2.7500	2.7100	2.7100	-5.575%	2	655	-83.764%
2025-07-07	2.8000	2.8700	2.8000	2.8700	+5.515%	3	654	-84.669%
2025-07-03	2.7300	2.7300	2.7200	2.7200	-3.887%	20	653	-83.824%
2025-07-02	2.8400	2.8400	2.8300	2.8300	-2.076%	3	653	-84.452%
2025-06-30	2.9100	2.9100	2.8900	2.8900	-3.987%	19	652	-84.775%
2025-06-25	3.0100	3.0100	3.0100	3.0100	-2.589%	5	662	-85.382%
2025-06-24	3.0900	3.0900	3.0900	3.0900	-11.207%	15	662	-85.761%
2025-06-20	3.4800	3.4800	3.4800	3.4800	+3.571%	6	662	-87.356%
2025-06-18	3.3600	3.3600	3.3600	3.3600	+5.329%	2	664	-86.905%
2025-06-16	3.1300	3.1900	3.1300	3.1900	-4.776%	2	664	-86.207%
2025-06-13	3.3500	3.3500	3.3500	3.3500	+6.349%	6	662	-86.866%
2025-06-12	3.1500	3.1500	3.1500	3.1500	+3.960%	1	659	-86.032%
2025-06-11	3.0300	3.0300	3.0300	3.0300	-0.329%	3	659	-85.479%
2025-06-10	3.0800	3.0800	3.0400	3.0400	0.000%	102	656	-85.526%
2025-06-09	3.0400	3.0800	3.0400	3.0400	-0.977%	100	556	-85.526%
2025-06-05	3.0700	3.0700	3.0700	3.0700	-4.361%	5	460	-85.668%
2025-06-04	3.2100	3.2100	3.2100	3.2100	-2.134%	1	459	-86.293%
2025-06-03	3.2800	3.2800	3.2800	3.2800	-0.606%	25	459	-86.585%
2025-06-02	3.3000	3.3000	3.3000	3.3000	+0.917%	1	459	-86.667%
2025-05-29	3.3200	3.3200	3.2700	3.2700	-0.909%	82	459	-86.544%
2025-05-27	3.4300	3.4300	3.3000	3.3000	-11.528%	20	512	-86.667%
2025-05-23	3.7300	3.7300	3.7300	3.7300	+7.184%	2	502	-88.204%
2025-05-21	3.2100	3.4800	3.2100	3.4800	+6.422%	7	502	-87.356%
2025-05-19	3.2700	3.2700	3.2700	3.2700	+5.484%	2	497	-86.544%
2025-05-16	3.1300	3.1300	3.1000	3.1000	-3.125%	10	497	-85.806%
2025-05-15	3.2400	3.3000	3.1200	3.2000	-0.929%	16	495	-86.250%
2025-05-14	3.1900	3.2300	3.1900	3.2300	+1.893%	17	505	-86.378%
2025-05-13	3.0800	3.1900	3.0800	3.1700	-3.354%	39	495	-86.120%
2025-05-12	3.5100	3.5800	3.2800	3.2800	-18.610%	63	481	-86.585%
2025-05-08	4.2000	4.2000	3.9600	4.0300	-8.409%	3	461	-89.082%
2025-05-06	4.4900	4.4900	4.4000	4.4000	+5.516%	6	460	-90.000%
2025-05-05	4.1700	4.1700	4.1700	4.1700	+1.214%	2	455	-89.448%
2025-05-02	4.1200	4.1200	4.1200	4.1200	-6.364%	14	457	-89.320%
2025-05-01	4.3800	4.4000	4.3800	4.4000	-10.020%	2	463	-90.000%
2025-04-30	4.9600	5.0900	4.8900	4.8900	+8.186%	7	462	-91.002%
2025-04-28	4.4600	4.5200	4.4500	4.5200	+1.345%	41	461	-90.265%
2025-04-25	4.4600	4.4600	4.4600	4.4600	-7.277%	2	502	-90.135%
2025-04-23	4.8100	4.8100	4.8100	4.8100	-15.018%	1	502	-90.852%
2025-04-22	5.5700	5.8200	5.5300	5.6600	-7.061%	26	501	-92.226%
2025-04-17	6.0900	6.0900	6.0900	6.0900	+9.730%	5	496	-92.775%
2025-04-14	5.3000	5.5500	5.3000	5.5500	-10.484%	2	496	-92.072%
2025-04-11	6.1200	6.2000	5.9500	6.2000	-10.145%	8	496	-92.903%
2025-04-10	5.4800	7.9500	5.4800	6.9000	+46.186%	48	493	-93.623%
2025-04-09	7.0000	7.5800	4.2500	4.7200	-37.234%	25	498	-90.678%
2025-04-08	4.7800	7.9900	4.7800	7.5200	+3.724%	112	495	-94.149%
2025-04-07	8.2500	8.6000	6.4900	7.2500	+8.859%	66	498	-93.931%
2025-04-04	5.1000	6.6600	4.9700	6.6600	+46.696%	258	474	-93.393%
2025-04-03	4.1700	4.5400	4.0700	4.5400	+33.138%	34	485	-90.308%
2025-04-02	3.4200	3.4200	3.4100	3.4100	-2.292%	12	485	-87.097%
2025-03-31	3.9200	3.9200	3.4900	3.4900	-3.056%	12	492	-87.393%
2025-03-28	3.4600	3.6000	3.4600	3.6000	+18.812%	24	504	-87.778%
2025-03-24	3.1000	3.1300	3.0300	3.0300	-11.662%	25	495	-85.479%
2025-03-21	3.4300	3.4300	3.4300	3.4300	-0.580%	54	487	-87.172%
2025-03-20	3.3800	3.4500	3.3800	3.4500	+2.071%	3	500	-87.246%
2025-03-19	3.4600	3.4600	3.3800	3.3800	-4.520%	6	498	-86.982%
2025-03-18	3.7300	3.7300	3.5400	3.5400	+5.988%	20	494	-87.571%
2025-03-17	3.4000	3.4000	3.3400	3.3400	-4.571%	40	489	-86.826%
2025-03-14	3.5000	3.5000	3.5000	3.5000	-10.256%	40	475	-87.429%
2025-03-13	3.7500	3.9000	3.7500	3.9000	-7.801%	115	547	-88.718%
2025-03-11	4.2400	4.3600	4.0400	4.2300	+1.683%	13	547	-89.598%
2025-03-10	4.0700	4.1600	4.0700	4.1600	+16.201%	13	557	-89.423%
2025-03-05	3.5800	3.5800	3.5800	3.5800	-2.717%	2	549	-87.709%
2025-03-04	3.6100	3.6800	3.6100	3.6800	+4.545%	4	549	-88.043%
2025-03-03	3.2400	3.5200	3.2400	3.5200	+2.624%	11	553	-87.500%
2025-02-28	3.3500	3.4300	3.1900	3.4300	+10.645%	18	543	-87.172%
2025-02-27	3.1000	3.1000	3.1000	3.1000	+4.027%	2	545	-85.806%
2025-02-26	3.1100	3.1100	2.9800	2.9800	-4.792%	2	545	-85.235%
2025-02-25	3.2100	3.2200	3.0700	3.1300	0.000%	6	544	-85.942%
2025-02-24	3.1300	3.1300	3.1300	3.1300	+4.682%	10	542	-85.942%
2025-02-21	2.9900	2.9900	2.9900	2.9900	+4.181%	2	532	-85.284%
2025-02-20	2.8700	2.8700	2.8700	2.8700	+2.135%	1	531	-84.669%
2025-02-19	2.8000	2.8100	2.8000	2.8100	+1.812%	8	530	-84.342%
2025-02-18	2.7600	2.7600	2.7600	2.7600	+0.364%	1	529	-84.058%
2025-02-14	2.7300	2.7500	2.7000	2.7500	-4.181%	6	527	-84.000%
2025-02-11	2.8700	2.8700	2.8700	2.8700	-1.034%	1	527	-84.669%
2025-02-10	2.9000	2.9000	2.9000	2.9000	+2.837%	1	526	-84.828%
2025-01-30	2.8200	2.8200	2.8200	2.8200	+0.714%	1	524	-84.397%
2025-01-28	2.8500	2.8500	2.8000	2.8000	-9.677%	2	524	-84.286%
2025-01-27	3.1000	3.1000	3.1000	3.1000	+10.320%	1	522	-85.806%
2025-01-24	2.8100	2.8100	2.8100	2.8100	-0.707%	2	522	-84.342%
2025-01-23	2.7500	2.8300	2.7500	2.8300	-3.082%	2	523	-84.452%
2025-01-21	2.9200	2.9200	2.9200	2.9200	-2.013%	2	512	-84.932%
2025-01-17	2.9600	2.9800	2.9600	2.9800	-2.932%	16	512	-85.235%
2025-01-15	3.0700	3.0700	3.0700	3.0700	-7.251%	1	512	-85.668%
2025-01-13	3.3100	3.3100	3.3100	3.3100	-4.335%	10	511	-86.707%
2025-01-10	3.3000	3.4900	3.3000	3.4600	+11.974%	20	501	-87.283%
2025-01-03	3.0900	3.0900	3.0900	3.0900	-9.384%	8	501	-85.761%
2025-01-02	3.4100	3.4100	3.4100	3.4100	+5.573%	1	497	-87.097%
2024-12-30	3.2000	3.2300	3.2000	3.2300	+11.379%	2	496	-86.378%
2024-12-26	2.9400	2.9400	2.9000	2.9000	-15.942%	9	494	-84.828%
2024-12-20	3.7400	3.7400	3.4500	3.4500	-2.266%	5	493	-87.246%
2024-12-19	3.3600	3.5300	3.3600	3.5300	+3.216%	2	490	-87.535%
2024-12-18	3.3000	3.4200	3.3000	3.4200	+14.000%	11	490	-87.135%
2024-12-13	3.0000	3.0000	3.0000	3.0000	+1.695%	10	479	-85.333%
2024-12-12	2.9500	2.9500	2.9500	2.9500	-1.338%	1	474	-85.085%
2024-12-11	2.9900	2.9900	2.9900	2.9900	+2.749%	4	475	-85.284%
2024-12-05	2.9300	2.9300	2.9100	2.9100	+2.465%	22	474	-84.880%
2024-12-03	2.8400	2.8400	2.8400	2.8400	+7.170%	1	454	-84.507%
2024-12-02	2.7000	2.7900	2.6500	2.6500	-9.864%	5	454	-83.396%
2024-11-27	2.7600	2.9400	2.7600	2.9400	+4.255%	12	450	-85.034%
2024-11-26	2.7300	2.8200	2.7300	2.8200	-1.053%	2	450	-84.397%
2024-11-22	2.9600	3.0300	2.8500	2.8500	-5.000%	10	451	-84.561%
2024-11-21	3.1200	3.1900	3.0000	3.0000	-8.815%	3	452	-85.333%
2024-11-20	3.1000	3.2900	3.1000	3.2900	+4.114%	2	452	-86.626%
2024-11-19	3.1500	3.1600	3.1500	3.1600	+4.983%	3	451	-86.076%
2024-11-18	3.0200	3.0200	3.0100	3.0100	+0.333%	2	448	-85.382%
2024-11-15	3.0000	3.0000	3.0000	3.0000	+4.530%	40	446	-85.333%
2024-11-14	2.8700	2.8700	2.8700	2.8700	0.000%	20	426	-84.669%
2024-11-11	2.8700	2.8700	2.8700	2.8700	-1.034%	1	406	-84.669%
2024-11-07	2.9100	2.9100	2.9000	2.9000	-26.209%	2	406	-84.828%
2024-11-04	3.9200	3.9300	3.9000	3.9300	+12.286%	4	404	-88.804%
2024-10-25	3.5000	3.5000	3.5000	3.5000	-9.326%	2	401	-87.429%
2024-10-24	3.7000	3.8600	3.7000	3.8600	+4.324%	4	400	-88.601%
2024-10-23	3.7000	3.7000	3.7000	3.7000	+1.648%	11	399	-88.108%
2024-10-21	3.5500	3.8300	3.5500	3.6400	-1.355%	34	399	-87.912%
2024-10-18	3.6900	3.6900	3.6900	3.6900	-1.600%	14	400	-88.076%
2024-10-17	3.7500	3.7500	3.7500	3.7500	-3.101%	1	395	-88.267%
2024-10-15	3.8700	3.8700	3.8700	3.8700	+2.381%	1	395	-88.630%
2024-10-14	3.7800	3.7800	3.7800	3.7800	-10.849%	3	394	-88.360%
2024-10-11	4.2400	4.2400	4.2400	4.2400	0.000%	2	391	-89.623%
2024-10-09	4.2700	4.2700	4.2400	4.2400	-4.719%	5	391	-89.623%
2024-10-08	4.2400	4.4500	4.2400	4.4500	+3.248%	14	391	-90.112%
2024-10-04	4.3100	4.3100	4.3100	4.3100	-6.304%	4	378	-89.791%
2024-10-02	4.6000	4.6000	4.6000	4.6000	+3.837%	1	380	-90.435%
2024-09-27	4.4300	4.4300	4.4300	4.4300	-1.116%	2	379	-90.068%
2024-09-25	4.4800	4.4800	4.4800	4.4800	+2.752%	5	378	-90.179%
2024-09-23	4.3900	4.3900	4.3600	4.3600	+0.230%	5	373	-89.908%
2024-09-19	4.4000	4.4000	4.3500	4.3500	-7.447%	2	370	-89.885%
2024-09-17	4.7000	4.7000	4.7000	4.7000	+5.381%	2	369	-90.638%
2024-09-16	4.4500	4.5000	4.4500	4.4600	-2.832%	5	367	-90.135%
2024-09-09	4.5900	4.5900	4.5900	4.5900	-11.731%	1	364	-90.414%
2024-09-06	5.1900	5.2700	5.1900	5.2000	+5.691%	6	364	-91.538%
2024-09-05	4.9200	4.9200	4.9200	4.9200	+1.653%	1	364	-91.057%
2024-09-04	4.8400	4.8400	4.8400	4.8400	+2.979%	1	363	-90.909%
2024-09-03	4.5000	4.7000	4.5000	4.7000	+9.813%	5	363	-90.638%
2024-08-29	4.4100	4.4100	4.2800	4.2800	-1.382%	4	362	-89.720%
2024-08-27	4.3400	4.3400	4.3400	4.3400	-2.908%	80	360	-89.862%
2024-08-26	4.2000	4.4700	4.2000	4.4700	-4.283%	2	292	-90.157%
2024-08-22	4.6700	4.6700	4.6700	4.6700	+22.895%	1	291	-90.578%
2024-08-19	3.8000	3.8000	3.8000	3.8000	-3.797%	34	291	-88.421%
2024-08-15	3.9600	3.9600	3.9500	3.9500	-12.222%	18	259	-88.861%
2024-08-12	4.5900	4.5900	4.5000	4.5000	-16.201%	18	258	-90.222%
2024-08-08	5.3700	5.3700	5.3700	5.3700	-11.823%	2	258	-91.806%
2024-08-07	5.0000	6.0900	5.0000	6.0900	+6.842%	18	256	-92.775%
2024-08-06	5.7000	5.7000	5.7000	5.7000	-7.618%	1	238	-92.281%
2024-08-05	7.1000	10.0000	4.9500	6.1700	+54.250%	44	237	-92.869%
2024-07-31	3.9900	4.0000	3.9900	4.0000	-6.977%	2	199	-89.000%
2024-07-24	4.0000	4.3000	4.0000	4.3000	+11.399%	11	199	-89.767%
2024-07-23	3.9000	3.9000	3.8600	3.8600	-9.176%	2	188	-88.601%
2024-07-19	4.2400	4.2700	4.1900	4.2500	+5.985%	7	188	-89.647%
2024-07-18	4.0100	4.0100	4.0100	4.0100	+0.250%	8	191	-89.027%
2024-07-17	4.0000	4.0000	4.0000	4.0000	+9.890%	2	183	-89.000%
2024-07-16	3.7400	3.7400	3.6400	3.6400	-2.151%	2	185	-87.912%
2024-07-15	3.7200	3.7200	3.7200	3.7200	+1.087%	1	184	-88.172%
2024-07-12	3.6800	3.6800	3.6800	3.6800	+0.822%	2	185	-88.043%
2024-07-11	3.6500	3.6500	3.6500	3.6500	-0.273%	1	185	-87.945%

.dark-mode .zSsmnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSsmnQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P300SPY Dec 18 2026 300.00 Put (SPY261218P00300000)option OPRA

SPY20261218P300
SPY Dec 18 2026 300.00 Put (SPY261218P00300000)
option OPRA