Dark

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

EOD

Sep 10, 2026

0.1400+16.667%(+0.0200)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1400	0.1400	+16.667%	48	9,197	0.000%
2026-09-09	0.1400	0.1400	0.1200	0.1200	0.000%	2,186	9,169	+16.667%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-7.692%	11	8,396	+16.667%
2026-09-04	0.1300	0.1300	0.1200	0.1300	0.000%	41	8,381	+7.692%
2026-09-03	0.1400	0.1400	0.1300	0.1300	-7.143%	120	8,381	+7.692%
2026-09-02	0.1500	0.1500	0.1400	0.1400	-12.500%	26	8,286	0.000%
2026-09-01	0.1500	0.1600	0.1500	0.1600	+6.667%	67	8,273	-12.500%
2026-08-31	0.1600	0.1600	0.1500	0.1500	-6.250%	32	8,227	-6.667%
2026-08-28	0.1600	0.1600	0.1500	0.1600	+6.667%	46	8,219	-12.500%
2026-08-27	0.1600	0.1600	0.1500	0.1500	-11.765%	7	8,208	-6.667%
2026-08-26	0.1800	0.1800	0.1700	0.1700	0.000%	135	8,204	-17.647%
2026-08-25	0.1900	0.1900	0.1700	0.1700	-15.000%	32	8,190	-17.647%
2026-08-24	0.2000	0.2000	0.2000	0.2000	0.000%	20	8,184	-30.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-13.043%	5	8,204	-30.000%
2026-08-18	0.2300	0.2300	0.2200	0.2300	+15.000%	40	8,204	-39.130%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-9.091%	1	8,210	-30.000%
2026-08-13	0.2200	0.2200	0.2200	0.2200	0.000%	4	8,209	-36.364%
2026-08-12	0.2200	0.2200	0.2200	0.2200	-12.000%	1	8,207	-36.364%
2026-08-11	0.2400	0.2500	0.2400	0.2500	+4.167%	2	8,207	-44.000%
2026-08-10	0.2600	0.2600	0.2400	0.2400	-4.000%	16	8,207	-41.667%
2026-08-07	0.2600	0.2600	0.2500	0.2500	-3.846%	410	8,216	-44.000%
2026-08-06	0.2700	0.2800	0.2600	0.2600	-10.345%	23	8,032	-46.154%
2026-08-05	0.2900	0.2900	0.2900	0.2900	0.000%	1	8,032	-51.724%
2026-08-04	0.2900	0.2900	0.2900	0.2900	-6.452%	2	8,033	-51.724%
2026-08-03	0.3100	0.3100	0.3100	0.3100	-8.824%	5	8,031	-54.839%
2026-07-31	0.3500	0.3500	0.3400	0.3400	-5.556%	12	8,029	-58.824%
2026-07-30	0.3900	0.3900	0.3600	0.3600	-23.404%	202	8,019	-61.111%
2026-07-29	0.4200	0.4700	0.4000	0.4700	+14.634%	8	7,818	-70.213%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-6.818%	23	7,818	-65.854%
2026-07-24	0.4200	0.4400	0.4200	0.4400	0.000%	30	7,813	-68.182%
2026-07-23	0.4600	0.4600	0.4400	0.4400	+15.789%	5	7,803	-68.182%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-5.000%	100	7,805	-63.158%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-13.043%	1	7,719	-65.000%
2026-07-17	0.4600	0.4600	0.4600	0.4600	+15.000%	2	7,719	-69.565%
2026-07-16	0.3800	0.4000	0.3800	0.4000	+11.111%	11	7,721	-65.000%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-7.692%	20	7,714	-61.111%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+5.405%	17	7,694	-64.103%
2026-07-10	0.3800	0.3800	0.3700	0.3700	-5.128%	25	7,694	-62.162%
2026-07-09	0.3900	0.3900	0.3900	0.3900	-13.333%	2	7,691	-64.103%
2026-07-08	0.4400	0.4500	0.4400	0.4500	+7.143%	15	7,691	-68.889%
2026-07-07	0.4200	0.4200	0.4200	0.4200	0.000%	1	7,676	-66.667%
2026-07-06	0.4600	0.4600	0.4200	0.4200	-8.696%	14	7,675	-66.667%
2026-07-02	0.4500	0.4800	0.4500	0.4600	-2.128%	17	7,653	-69.565%
2026-06-30	0.4800	0.4800	0.4700	0.4700	-7.843%	4	7,664	-70.213%
2026-06-29	0.5300	0.5300	0.5100	0.5100	-8.929%	16	7,662	-72.549%
2026-06-26	0.5600	0.5700	0.5600	0.5600	0.000%	12	7,650	-75.000%
2026-06-25	0.5800	0.5900	0.5600	0.5600	-9.677%	94	7,649	-75.000%
2026-06-24	0.6400	0.6400	0.6200	0.6200	+3.333%	7	7,646	-77.419%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+7.143%	2	7,640	-76.667%
2026-06-22	0.5300	0.5600	0.5200	0.5600	-3.448%	22	7,640	-75.000%
2026-06-18	0.5600	0.5800	0.5600	0.5800	-3.333%	347	7,673	-75.862%
2026-06-17	0.5300	0.6000	0.5300	0.6000	+15.385%	13	7,673	-76.667%
2026-06-16	0.5300	0.5300	0.5200	0.5200	-5.455%	9	7,673	-73.077%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-17.910%	7	7,670	-74.545%
2026-06-12	0.6900	0.6900	0.6500	0.6700	-2.899%	5	7,670	-79.104%
2026-06-11	0.7800	0.8000	0.6800	0.6900	-8.000%	126	7,670	-79.710%
2026-06-10	0.6900	0.7600	0.6900	0.7500	+11.940%	8	7,647	-81.333%
2026-06-09	0.6000	0.7200	0.6000	0.6700	+6.349%	161	7,648	-79.104%
2026-06-08	0.6400	0.6400	0.6300	0.6300	-4.545%	22	7,623	-77.778%
2026-06-05	0.6300	0.7000	0.6300	0.6600	+11.864%	189	7,618	-78.788%
2026-06-04	0.6000	0.6100	0.5900	0.5900	-7.813%	4	7,620	-76.271%
2026-06-03	0.6400	0.6600	0.6400	0.6400	0.000%	261	7,621	-78.125%
2026-06-01	0.6300	0.6400	0.6300	0.6400	+3.226%	3	7,864	-78.125%
2026-05-29	0.6200	0.6200	0.6200	0.6200	-6.061%	2	7,865	-77.419%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-7.042%	3	7,865	-78.788%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-1.389%	10	7,866	-80.282%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-2.703%	70	7,876	-80.556%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-2.632%	750	7,876	-81.081%
2026-05-21	0.8100	0.8100	0.7600	0.7600	-8.434%	3	7,347	-81.579%
2026-05-19	0.8800	0.8800	0.8300	0.8300	-3.488%	11	7,347	-83.133%
2026-05-18	0.8800	0.8800	0.8500	0.8600	-4.444%	7	7,349	-83.721%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+5.882%	2	7,349	-84.444%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-2.299%	1	7,343	-83.529%
2026-05-13	0.9000	0.9000	0.8700	0.8700	-3.333%	11	7,343	-83.908%
2026-05-12	0.9300	0.9300	0.9000	0.9000	-1.099%	12	7,343	-84.444%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+2.247%	1	7,343	-84.615%
2026-05-08	0.8800	0.8900	0.8800	0.8900	+1.136%	4	7,333	-84.270%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-2.222%	11	7,332	-84.091%
2026-05-06	0.9300	0.9300	0.9000	0.9000	-10.000%	215	7,332	-84.444%
2026-05-04	1.0200	1.0200	1.0000	1.0000	+5.263%	3	7,215	-86.000%
2026-05-01	0.9600	0.9600	0.9400	0.9500	-2.062%	41	7,234	-85.263%
2026-04-30	0.9900	0.9900	0.9700	0.9700	-9.346%	7	7,234	-85.567%
2026-04-29	1.0300	1.0700	1.0300	1.0700	0.000%	7	7,235	-86.916%
2026-04-28	1.0700	1.0700	1.0700	1.0700	+0.943%	50	7,235	-86.916%
2026-04-27	1.0600	1.0700	1.0600	1.0600	0.000%	90	7,249	-86.792%
2026-04-24	1.0700	1.0700	1.0600	1.0600	-5.357%	18	7,318	-86.792%
2026-04-22	1.1100	1.1200	1.1100	1.1200	0.000%	6	7,321	-87.500%
2026-04-21	1.1000	1.1200	1.1000	1.1200	-0.885%	43	7,316	-87.500%
2026-04-20	1.1000	1.1300	1.1000	1.1300	+0.893%	28	7,322	-87.611%
2026-04-17	1.1200	1.1200	1.0700	1.1200	-5.882%	145	7,319	-87.500%
2026-04-16	1.2000	1.2000	1.1900	1.1900	-1.653%	2	7,347	-88.235%
2026-04-15	1.2000	1.2100	1.2000	1.2100	0.000%	1,002	7,347	-88.430%
2026-04-14	1.1900	1.2100	1.1700	1.2100	-5.469%	10	7,783	-88.430%
2026-04-13	1.3900	1.3900	1.2800	1.2800	-5.882%	167	7,784	-89.063%
2026-04-10	1.3000	1.3600	1.3000	1.3600	+3.030%	52	7,653	-89.706%
2026-04-09	1.4100	1.4100	1.3200	1.3200	-7.692%	1,265	7,651	-89.394%
2026-04-08	1.4200	1.4600	1.4200	1.4300	-17.816%	82	7,242	-90.210%
2026-04-07	1.7500	1.8100	1.7400	1.7400	+3.571%	205	7,220	-91.954%
2026-04-06	1.7000	1.7000	1.6800	1.6800	-2.890%	1,004	7,124	-91.667%
2026-04-02	1.9300	1.9300	1.7100	1.7300	-1.705%	3	6,124	-91.908%
2026-04-01	1.7700	1.7700	1.6900	1.7600	-7.853%	17	6,124	-92.045%
2026-03-31	2.2500	2.2500	1.9100	1.9100	-16.594%	352	6,123	-92.670%
2026-03-30	2.1800	2.2900	2.1800	2.2900	-3.782%	101	6,122	-93.886%
2026-03-27	2.2700	2.3800	2.1800	2.3800	+10.698%	137	6,122	-94.118%
2026-03-26	2.0200	2.1500	1.9700	2.1500	+11.399%	240	6,081	-93.488%
2026-03-25	1.9000	1.9300	1.9000	1.9300	-3.500%	3	5,897	-92.746%
2026-03-24	2.0600	2.0600	1.9900	2.0000	+6.383%	26	5,897	-93.000%
2026-03-23	1.8400	1.9400	1.8000	1.8800	-14.545%	337	5,887	-92.553%
2026-03-20	2.0500	2.2000	2.0500	2.2000	+11.111%	82	5,879	-93.636%
2026-03-19	2.1700	2.1700	1.9800	1.9800	-2.463%	55	5,818	-92.929%
2026-03-18	1.9200	2.0300	1.9200	2.0300	+15.341%	50	5,790	-93.103%
2026-03-17	1.7600	1.7600	1.7600	1.7600	-4.865%	50	5,740	-92.045%
2026-03-16	1.8900	1.8900	1.8000	1.8500	-11.905%	180	5,690	-92.432%
2026-03-13	1.9200	2.1000	1.9200	2.1000	+2.439%	401	5,781	-93.333%
2026-03-12	2.0000	2.0500	1.9800	2.0500	+3.535%	404	5,699	-93.171%
2026-03-11	2.0000	2.0300	1.9400	1.9800	+10.615%	881	5,442	-92.929%
2026-03-10	1.8500	1.8500	1.7900	1.7900	-7.732%	9	4,792	-92.179%
2026-03-09	2.2200	2.3600	1.9400	1.9400	-11.818%	110	4,792	-92.784%
2026-03-06	2.0000	2.2000	1.9400	2.2000	+19.565%	265	4,871	-93.636%
2026-03-05	1.8400	1.8400	1.8400	1.8400	+15.000%	60	4,657	-92.391%
2026-03-04	1.6700	1.6700	1.5900	1.6000	-13.514%	99	4,657	-91.250%
2026-03-03	1.9000	2.1100	1.8500	1.8500	+9.467%	98	4,660	-92.432%
2026-03-02	1.7200	1.7200	1.6900	1.6900	+1.807%	3,241	4,642	-91.716%
2026-02-27	1.7000	1.7000	1.6600	1.6600	+5.063%	13	1,728	-91.566%
2026-02-26	1.6000	1.6500	1.5800	1.5800	+1.282%	13	1,717	-91.139%
2026-02-25	1.5700	1.5800	1.5600	1.5600	-1.266%	44	1,705	-91.026%
2026-02-24	1.6000	1.6000	1.5700	1.5800	-7.602%	15	1,705	-91.139%
2026-02-23	1.6200	1.7100	1.6200	1.7100	+7.547%	17	1,699	-91.813%
2026-02-20	1.6200	1.6400	1.5900	1.5900	-7.558%	5	1,689	-91.195%
2026-02-19	1.7000	1.7200	1.7000	1.7200	+5.521%	20	1,690	-91.860%
2026-02-17	1.8000	1.8000	1.6100	1.6300	-6.857%	160	1,670	-91.411%
2026-02-13	1.8000	1.8000	1.7000	1.7500	+2.941%	100	1,571	-92.000%
2026-02-12	1.6700	1.7000	1.6700	1.7000	+6.250%	75	1,571	-91.765%
2026-02-11	1.5200	1.6000	1.5200	1.6000	+3.226%	136	1,516	-91.250%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-1.274%	1	1,440	-90.968%
2026-02-06	1.6500	1.6500	1.5600	1.5700	-7.647%	124	1,439	-91.083%
2026-02-05	1.7600	1.7900	1.7000	1.7000	+11.111%	108	1,429	-91.765%
2026-02-04	1.5600	1.6800	1.5300	1.5300	-0.649%	14	1,395	-90.850%
2026-02-03	1.5200	1.5400	1.5200	1.5400	+5.479%	7	1,386	-90.909%
2026-02-02	1.4800	1.4800	1.4600	1.4600	-7.006%	3	1,386	-90.411%
2026-01-30	1.5300	1.6000	1.5300	1.5700	0.000%	15	1,386	-91.083%
2026-01-29	1.5700	1.5700	1.5700	1.5700	0.000%	21	1,381	-91.083%
2026-01-28	1.5100	1.5700	1.5100	1.5700	+4.667%	6	1,367	-91.083%
2026-01-27	1.5100	1.5100	1.5000	1.5000	+0.671%	5	1,366	-90.667%
2026-01-26	1.4600	1.5000	1.4600	1.4900	-1.974%	62	1,365	-90.604%
2026-01-23	1.5300	1.5300	1.5000	1.5200	+2.013%	47	1,356	-90.789%
2026-01-22	1.4900	1.4900	1.4900	1.4900	-13.873%	2	1,309	-90.604%
2026-01-21	1.6400	1.7300	1.6000	1.7300	-1.705%	82	1,307	-91.908%
2026-01-20	1.7100	1.7600	1.6500	1.7600	+15.033%	84	1,309	-92.045%
2026-01-16	1.5300	1.5300	1.5300	1.5300	+2.685%	1	1,314	-90.850%
2026-01-15	1.4900	1.4900	1.4900	1.4900	-5.096%	20	1,314	-90.604%
2026-01-14	1.5700	1.5700	1.5700	1.5700	+6.803%	1	1,314	-91.083%
2026-01-13	1.4800	1.4800	1.4700	1.4700	+2.797%	13	1,313	-90.476%
2026-01-12	1.4600	1.4600	1.4300	1.4300	+1.418%	20	1,310	-90.210%
2026-01-09	1.4000	1.4100	1.4000	1.4100	-4.082%	6	1,310	-90.071%
2026-01-08	1.4700	1.4700	1.4700	1.4700	+0.685%	2	1,310	-90.476%
2026-01-07	1.4700	1.4700	1.4600	1.4600	0.000%	13	1,312	-90.411%
2026-01-06	1.5000	1.5000	1.4600	1.4600	-3.311%	28	1,312	-90.411%
2026-01-05	1.5100	1.5100	1.5100	1.5100	-5.031%	1	1,315	-90.728%
2026-01-02	1.5600	1.5900	1.5500	1.5900	-0.625%	4	1,315	-91.195%
2025-12-31	1.5700	1.6000	1.5700	1.6000	+3.896%	12	1,312	-91.250%
2025-12-30	1.5600	1.5600	1.5400	1.5400	-4.348%	6	1,312	-90.909%
2025-12-29	1.6100	1.6100	1.6000	1.6100	-1.227%	45	1,312	-91.304%
2025-12-26	1.6000	1.6300	1.6000	1.6300	+2.516%	20	1,314	-91.411%
2025-12-24	1.5800	1.5900	1.5800	1.5900	+0.633%	20	1,296	-91.195%
2025-12-23	1.6000	1.6000	1.5800	1.5800	-1.250%	17	1,296	-91.139%
2025-12-22	1.6000	1.6000	1.5900	1.6000	-5.882%	23	1,296	-91.250%
2025-12-19	1.7400	1.7400	1.7000	1.7000	-5.556%	205	1,297	-91.765%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,171	-92.222%
2025-12-16	1.8800	1.8800	1.8500	1.8500	-1.596%	50	1,170	-92.432%
2025-12-15	1.8900	1.8900	1.8800	1.8800	+3.867%	65	1,170	-92.553%
2025-12-12	1.8100	1.8100	1.8100	1.8100	-3.209%	10	1,179	-92.265%
2025-12-11	1.8700	1.8700	1.8700	1.8700	-3.109%	14	1,174	-92.513%
2025-12-10	1.9600	1.9600	1.9300	1.9300	-1.026%	22	1,186	-92.746%
2025-12-09	1.9400	1.9500	1.9000	1.9500	+1.563%	25	1,166	-92.821%
2025-12-08	1.8500	1.9200	1.8500	1.9200	+1.587%	11	1,168	-92.708%
2025-12-05	1.9300	1.9300	1.8900	1.8900	-4.061%	71	1,166	-92.593%
2025-12-04	2.0000	2.0000	1.9700	1.9700	+1.026%	7	1,188	-92.893%
2025-12-03	2.0000	2.0000	1.9500	1.9500	-4.412%	106	1,187	-92.821%
2025-12-01	2.0300	2.0400	2.0300	2.0400	+0.493%	11	1,248	-93.137%
2025-11-28	2.2200	2.2200	2.0300	2.0300	-0.490%	4	1,239	-93.103%
2025-11-26	2.1100	2.1100	2.0400	2.0400	-5.991%	40	1,220	-93.137%
2025-11-25	2.3000	2.3000	2.1700	2.1700	-9.205%	38	1,220	-93.548%
2025-11-24	2.4800	2.4800	2.3900	2.3900	-8.077%	41	1,216	-94.142%
2025-11-21	2.7900	2.8700	2.6000	2.6000	-7.801%	44	1,191	-94.615%
2025-11-20	2.5100	2.8300	2.5100	2.8200	+12.351%	85	1,199	-95.035%
2025-11-19	2.5800	2.5800	2.5000	2.5100	-3.462%	17	1,162	-94.422%
2025-11-18	2.5000	2.6000	2.5000	2.6000	+6.996%	27	1,159	-94.615%
2025-11-17	2.2400	2.4300	2.2400	2.4300	+4.292%	2	1,133	-94.239%
2025-11-14	2.3300	2.3300	2.3300	2.3300	+2.643%	5	1,131	-93.991%
2025-11-13	2.2100	2.3100	2.2100	2.2700	+9.135%	15	1,126	-93.833%
2025-11-12	2.0900	2.0900	2.0800	2.0800	-0.478%	7	1,123	-93.269%
2025-11-11	2.1000	2.1000	2.0900	2.0900	+0.481%	2	1,119	-93.301%
2025-11-10	2.0800	2.0800	2.0800	2.0800	-9.170%	2	1,119	-93.269%
2025-11-07	2.2900	2.2900	2.2900	2.2900	+1.778%	10	1,121	-93.886%
2025-11-06	2.2700	2.2700	2.2000	2.2500	+8.696%	61	1,112	-93.778%
2025-11-05	2.0700	2.0700	2.0700	2.0700	-5.046%	5	1,092	-93.237%
2025-11-04	2.2200	2.2200	2.1800	2.1800	+5.314%	2	1,092	-93.578%
2025-10-31	1.9900	2.0700	1.9900	2.0700	+1.970%	3	1,091	-93.237%
2025-10-30	2.0100	2.0300	2.0100	2.0300	+2.525%	11	1,089	-93.103%
2025-10-29	1.9700	1.9800	1.9700	1.9800	+0.508%	2	1,081	-92.929%
2025-10-28	1.9300	1.9700	1.9300	1.9700	+1.026%	82	1,080	-92.893%
2025-10-27	1.9200	1.9500	1.9200	1.9500	-3.465%	14	1,062	-92.821%
2025-10-24	2.0200	2.0200	2.0200	2.0200	-3.810%	5	1,062	-93.069%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-7.080%	1	1,062	-93.333%
2025-10-22	2.2600	2.2600	2.2600	2.2600	+4.147%	1	1,062	-93.805%
2025-10-20	2.1700	2.1700	2.1700	2.1700	-8.824%	3	1,063	-93.548%
2025-10-17	2.6300	2.6300	2.3800	2.3800	-8.462%	30	1,061	-94.118%
2025-10-16	2.6000	2.6000	2.6000	2.6000	+7.884%	40	1,041	-94.615%
2025-10-15	2.2500	2.4100	2.2500	2.4100	-3.984%	2	1,001	-94.191%
2025-10-10	2.4600	2.5100	2.4600	2.5100	+15.138%	43	1,001	-94.422%
2025-10-09	2.1800	2.2100	2.1800	2.1800	+1.869%	27	960	-93.578%
2025-10-08	2.1700	2.1700	2.1400	2.1400	-3.604%	20	953	-93.458%
2025-10-07	2.2000	2.2300	2.1900	2.2200	+0.909%	24	950	-93.694%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-0.452%	20	950	-93.636%
2025-10-03	2.2100	2.2100	2.2100	2.2100	+0.913%	20	930	-93.665%
2025-10-02	2.1700	2.1900	2.1700	2.1900	+2.817%	21	910	-93.607%
2025-09-30	2.1300	2.1300	2.1300	2.1300	-2.294%	1	900	-93.427%
2025-09-19	2.1800	2.1800	2.1800	2.1800	+0.926%	1	899	-93.578%
2025-09-18	2.1600	2.1600	2.1600	2.1600	-4.846%	20	899	-93.519%
2025-09-17	2.2400	2.2700	2.2400	2.2700	+0.442%	90	879	-93.833%
2025-09-11	2.2600	2.2600	2.2600	2.2600	-3.004%	1	879	-93.805%
2025-09-09	2.3300	2.3300	2.3300	2.3300	+2.193%	7	879	-93.991%
2025-09-08	2.2800	2.2800	2.2800	2.2800	-9.163%	4	879	-93.860%
2025-09-02	2.5100	2.5100	2.5100	2.5100	+5.462%	15	879	-94.422%
2025-08-29	2.4000	2.4000	2.3800	2.3800	+0.847%	6	874	-94.118%
2025-08-22	2.5200	2.5200	2.3600	2.3600	-8.171%	9	874	-94.068%
2025-08-20	2.5700	2.5700	2.5700	2.5700	+4.049%	5	874	-94.553%
2025-08-18	2.4800	2.4800	2.4500	2.4700	-0.803%	23	869	-94.332%
2025-08-14	2.4900	2.4900	2.4900	2.4900	-3.113%	1	866	-94.378%
2025-08-08	2.5700	2.5700	2.5700	2.5700	-1.154%	1	866	-94.553%
2025-08-06	2.6000	2.6000	2.6000	2.6000	-7.801%	10	865	-94.615%
2025-08-01	2.8200	2.8200	2.8200	2.8200	+13.710%	5	855	-95.035%
2025-07-31	2.4800	2.4800	2.4800	2.4800	0.000%	1	855	-94.355%
2025-07-28	2.4800	2.4800	2.4800	2.4800	-3.125%	1	855	-94.355%
2025-07-25	2.5600	2.5600	2.5600	2.5600	0.000%	30	856	-94.531%
2025-07-24	2.5200	2.5600	2.5200	2.5600	-6.227%	125	856	-94.531%
2025-07-22	2.7300	2.7300	2.7300	2.7300	-2.500%	4	751	-94.872%
2025-07-17	2.8000	2.8000	2.8000	2.8000	-0.356%	3	751	-95.000%
2025-07-16	2.7800	2.9700	2.7800	2.8100	+2.930%	6	751	-95.018%
2025-07-15	2.7500	2.7500	2.7300	2.7300	-1.087%	3	751	-94.872%
2025-07-14	2.7600	2.7600	2.7600	2.7600	+4.151%	3	749	-94.928%
2025-07-09	2.6100	2.6800	2.6100	2.6500	-2.214%	104	749	-94.717%
2025-07-08	2.7500	2.7500	2.7100	2.7100	-5.575%	2	655	-94.834%
2025-07-07	2.8000	2.8700	2.8000	2.8700	+5.515%	3	654	-95.122%
2025-07-03	2.7300	2.7300	2.7200	2.7200	-3.887%	20	653	-94.853%
2025-07-02	2.8400	2.8400	2.8300	2.8300	-2.076%	3	653	-95.053%
2025-06-30	2.9100	2.9100	2.8900	2.8900	-3.987%	19	652	-95.156%
2025-06-25	3.0100	3.0100	3.0100	3.0100	-2.589%	5	662	-95.349%
2025-06-24	3.0900	3.0900	3.0900	3.0900	-11.207%	15	662	-95.469%
2025-06-20	3.4800	3.4800	3.4800	3.4800	+3.571%	6	662	-95.977%
2025-06-18	3.3600	3.3600	3.3600	3.3600	+5.329%	2	664	-95.833%
2025-06-16	3.1300	3.1900	3.1300	3.1900	-4.776%	2	664	-95.611%
2025-06-13	3.3500	3.3500	3.3500	3.3500	+6.349%	6	662	-95.821%
2025-06-12	3.1500	3.1500	3.1500	3.1500	+3.960%	1	659	-95.556%
2025-06-11	3.0300	3.0300	3.0300	3.0300	-0.329%	3	659	-95.380%
2025-06-10	3.0800	3.0800	3.0400	3.0400	0.000%	102	656	-95.395%
2025-06-09	3.0400	3.0800	3.0400	3.0400	-0.977%	100	556	-95.395%
2025-06-05	3.0700	3.0700	3.0700	3.0700	-4.361%	5	460	-95.440%
2025-06-04	3.2100	3.2100	3.2100	3.2100	-2.134%	1	459	-95.639%
2025-06-03	3.2800	3.2800	3.2800	3.2800	-0.606%	25	459	-95.732%
2025-06-02	3.3000	3.3000	3.3000	3.3000	+0.917%	1	459	-95.758%
2025-05-29	3.3200	3.3200	3.2700	3.2700	-0.909%	82	459	-95.719%
2025-05-27	3.4300	3.4300	3.3000	3.3000	-11.528%	20	512	-95.758%
2025-05-23	3.7300	3.7300	3.7300	3.7300	+7.184%	2	502	-96.247%
2025-05-21	3.2100	3.4800	3.2100	3.4800	+6.422%	7	502	-95.977%
2025-05-19	3.2700	3.2700	3.2700	3.2700	+5.484%	2	497	-95.719%
2025-05-16	3.1300	3.1300	3.1000	3.1000	-3.125%	10	497	-95.484%
2025-05-15	3.2400	3.3000	3.1200	3.2000	-0.929%	16	495	-95.625%
2025-05-14	3.1900	3.2300	3.1900	3.2300	+1.893%	17	505	-95.666%
2025-05-13	3.0800	3.1900	3.0800	3.1700	-3.354%	39	495	-95.584%
2025-05-12	3.5100	3.5800	3.2800	3.2800	-18.610%	63	481	-95.732%
2025-05-08	4.2000	4.2000	3.9600	4.0300	-8.409%	3	461	-96.526%
2025-05-06	4.4900	4.4900	4.4000	4.4000	+5.516%	6	460	-96.818%
2025-05-05	4.1700	4.1700	4.1700	4.1700	+1.214%	2	455	-96.643%
2025-05-02	4.1200	4.1200	4.1200	4.1200	-6.364%	14	457	-96.602%
2025-05-01	4.3800	4.4000	4.3800	4.4000	-10.020%	2	463	-96.818%
2025-04-30	4.9600	5.0900	4.8900	4.8900	+8.186%	7	462	-97.137%
2025-04-28	4.4600	4.5200	4.4500	4.5200	+1.345%	41	461	-96.903%
2025-04-25	4.4600	4.4600	4.4600	4.4600	-7.277%	2	502	-96.861%
2025-04-23	4.8100	4.8100	4.8100	4.8100	-15.018%	1	502	-97.089%
2025-04-22	5.5700	5.8200	5.5300	5.6600	-7.061%	26	501	-97.527%
2025-04-17	6.0900	6.0900	6.0900	6.0900	+9.730%	5	496	-97.701%
2025-04-14	5.3000	5.5500	5.3000	5.5500	-10.484%	2	496	-97.477%
2025-04-11	6.1200	6.2000	5.9500	6.2000	-10.145%	8	496	-97.742%
2025-04-10	5.4800	7.9500	5.4800	6.9000	+46.186%	48	493	-97.971%
2025-04-09	7.0000	7.5800	4.2500	4.7200	-37.234%	25	498	-97.034%
2025-04-08	4.7800	7.9900	4.7800	7.5200	+3.724%	112	495	-98.138%
2025-04-07	8.2500	8.6000	6.4900	7.2500	+8.859%	66	498	-98.069%
2025-04-04	5.1000	6.6600	4.9700	6.6600	+46.696%	258	474	-97.898%
2025-04-03	4.1700	4.5400	4.0700	4.5400	+33.138%	34	485	-96.916%
2025-04-02	3.4200	3.4200	3.4100	3.4100	-2.292%	12	485	-95.894%
2025-03-31	3.9200	3.9200	3.4900	3.4900	-3.056%	12	492	-95.989%
2025-03-28	3.4600	3.6000	3.4600	3.6000	+18.812%	24	504	-96.111%
2025-03-24	3.1000	3.1300	3.0300	3.0300	-11.662%	25	495	-95.380%
2025-03-21	3.4300	3.4300	3.4300	3.4300	-0.580%	54	487	-95.918%
2025-03-20	3.3800	3.4500	3.3800	3.4500	+2.071%	3	500	-95.942%
2025-03-19	3.4600	3.4600	3.3800	3.3800	-4.520%	6	498	-95.858%
2025-03-18	3.7300	3.7300	3.5400	3.5400	+5.988%	20	494	-96.045%
2025-03-17	3.4000	3.4000	3.3400	3.3400	-4.571%	40	489	-95.808%
2025-03-14	3.5000	3.5000	3.5000	3.5000	-10.256%	40	475	-96.000%
2025-03-13	3.7500	3.9000	3.7500	3.9000	-7.801%	115	547	-96.410%
2025-03-11	4.2400	4.3600	4.0400	4.2300	+1.683%	13	547	-96.690%
2025-03-10	4.0700	4.1600	4.0700	4.1600	+16.201%	13	557	-96.635%
2025-03-05	3.5800	3.5800	3.5800	3.5800	-2.717%	2	549	-96.089%
2025-03-04	3.6100	3.6800	3.6100	3.6800	+4.545%	4	549	-96.196%
2025-03-03	3.2400	3.5200	3.2400	3.5200	+2.624%	11	553	-96.023%
2025-02-28	3.3500	3.4300	3.1900	3.4300	+10.645%	18	543	-95.918%
2025-02-27	3.1000	3.1000	3.1000	3.1000	+4.027%	2	545	-95.484%
2025-02-26	3.1100	3.1100	2.9800	2.9800	-4.792%	2	545	-95.302%
2025-02-25	3.2100	3.2200	3.0700	3.1300	0.000%	6	544	-95.527%
2025-02-24	3.1300	3.1300	3.1300	3.1300	+4.682%	10	542	-95.527%
2025-02-21	2.9900	2.9900	2.9900	2.9900	+4.181%	2	532	-95.318%
2025-02-20	2.8700	2.8700	2.8700	2.8700	+2.135%	1	531	-95.122%
2025-02-19	2.8000	2.8100	2.8000	2.8100	+1.812%	8	530	-95.018%
2025-02-18	2.7600	2.7600	2.7600	2.7600	+0.364%	1	529	-94.928%
2025-02-14	2.7300	2.7500	2.7000	2.7500	-4.181%	6	527	-94.909%
2025-02-11	2.8700	2.8700	2.8700	2.8700	-1.034%	1	527	-95.122%
2025-02-10	2.9000	2.9000	2.9000	2.9000	+2.837%	1	526	-95.172%
2025-01-30	2.8200	2.8200	2.8200	2.8200	+0.714%	1	524	-95.035%
2025-01-28	2.8500	2.8500	2.8000	2.8000	-9.677%	2	524	-95.000%
2025-01-27	3.1000	3.1000	3.1000	3.1000	+10.320%	1	522	-95.484%
2025-01-24	2.8100	2.8100	2.8100	2.8100	-0.707%	2	522	-95.018%
2025-01-23	2.7500	2.8300	2.7500	2.8300	-3.082%	2	523	-95.053%
2025-01-21	2.9200	2.9200	2.9200	2.9200	-2.013%	2	512	-95.205%
2025-01-17	2.9600	2.9800	2.9600	2.9800	-2.932%	16	512	-95.302%
2025-01-15	3.0700	3.0700	3.0700	3.0700	-7.251%	1	512	-95.440%
2025-01-13	3.3100	3.3100	3.3100	3.3100	-4.335%	10	511	-95.770%
2025-01-10	3.3000	3.4900	3.3000	3.4600	+11.974%	20	501	-95.954%
2025-01-03	3.0900	3.0900	3.0900	3.0900	-9.384%	8	501	-95.469%
2025-01-02	3.4100	3.4100	3.4100	3.4100	+5.573%	1	497	-95.894%
2024-12-30	3.2000	3.2300	3.2000	3.2300	+11.379%	2	496	-95.666%
2024-12-26	2.9400	2.9400	2.9000	2.9000	-15.942%	9	494	-95.172%
2024-12-20	3.7400	3.7400	3.4500	3.4500	-2.266%	5	493	-95.942%
2024-12-19	3.3600	3.5300	3.3600	3.5300	+3.216%	2	490	-96.034%
2024-12-18	3.3000	3.4200	3.3000	3.4200	+14.000%	11	490	-95.906%
2024-12-13	3.0000	3.0000	3.0000	3.0000	+1.695%	10	479	-95.333%
2024-12-12	2.9500	2.9500	2.9500	2.9500	-1.338%	1	474	-95.254%
2024-12-11	2.9900	2.9900	2.9900	2.9900	+2.749%	4	475	-95.318%
2024-12-05	2.9300	2.9300	2.9100	2.9100	+2.465%	22	474	-95.189%
2024-12-03	2.8400	2.8400	2.8400	2.8400	+7.170%	1	454	-95.070%
2024-12-02	2.7000	2.7900	2.6500	2.6500	-9.864%	5	454	-94.717%
2024-11-27	2.7600	2.9400	2.7600	2.9400	+4.255%	12	450	-95.238%
2024-11-26	2.7300	2.8200	2.7300	2.8200	-1.053%	2	450	-95.035%
2024-11-22	2.9600	3.0300	2.8500	2.8500	-5.000%	10	451	-95.088%
2024-11-21	3.1200	3.1900	3.0000	3.0000	-8.815%	3	452	-95.333%
2024-11-20	3.1000	3.2900	3.1000	3.2900	+4.114%	2	452	-95.745%
2024-11-19	3.1500	3.1600	3.1500	3.1600	+4.983%	3	451	-95.570%
2024-11-18	3.0200	3.0200	3.0100	3.0100	+0.333%	2	448	-95.349%
2024-11-15	3.0000	3.0000	3.0000	3.0000	+4.530%	40	446	-95.333%
2024-11-14	2.8700	2.8700	2.8700	2.8700	0.000%	20	426	-95.122%
2024-11-11	2.8700	2.8700	2.8700	2.8700	-1.034%	1	406	-95.122%
2024-11-07	2.9100	2.9100	2.9000	2.9000	-26.209%	2	406	-95.172%
2024-11-04	3.9200	3.9300	3.9000	3.9300	+12.286%	4	404	-96.438%
2024-10-25	3.5000	3.5000	3.5000	3.5000	-9.326%	2	401	-96.000%
2024-10-24	3.7000	3.8600	3.7000	3.8600	+4.324%	4	400	-96.373%
2024-10-23	3.7000	3.7000	3.7000	3.7000	+1.648%	11	399	-96.216%
2024-10-21	3.5500	3.8300	3.5500	3.6400	-1.355%	34	399	-96.154%
2024-10-18	3.6900	3.6900	3.6900	3.6900	-1.600%	14	400	-96.206%
2024-10-17	3.7500	3.7500	3.7500	3.7500	-3.101%	1	395	-96.267%
2024-10-15	3.8700	3.8700	3.8700	3.8700	+2.381%	1	395	-96.382%
2024-10-14	3.7800	3.7800	3.7800	3.7800	-10.849%	3	394	-96.296%
2024-10-11	4.2400	4.2400	4.2400	4.2400	0.000%	2	391	-96.698%
2024-10-09	4.2700	4.2700	4.2400	4.2400	-4.719%	5	391	-96.698%
2024-10-08	4.2400	4.4500	4.2400	4.4500	+3.248%	14	391	-96.854%
2024-10-04	4.3100	4.3100	4.3100	4.3100	-6.304%	4	378	-96.752%
2024-10-02	4.6000	4.6000	4.6000	4.6000	+3.837%	1	380	-96.957%
2024-09-27	4.4300	4.4300	4.4300	4.4300	-1.116%	2	379	-96.840%
2024-09-25	4.4800	4.4800	4.4800	4.4800	+2.752%	5	378	-96.875%
2024-09-23	4.3900	4.3900	4.3600	4.3600	+0.230%	5	373	-96.789%

.dark-mode .Thhkr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Thhkr2{ 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