Dark

SPY20261218P325
SPY Dec 18 2026 325.00 Put (SPY261218P00325000)
option OPRA

EOD

Sep 10, 2026

0.1900+5.556%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1900	0.1900	0.1900	0.1900	+5.556%	10	3,192	0.000%
2026-09-09	0.1800	0.1800	0.1800	0.1800	+12.500%	5	3,189	+5.556%
2026-09-08	0.1600	0.1600	0.1600	0.1600	0.000%	5	3,189	+18.750%
2026-09-04	0.1600	0.1600	0.1600	0.1600	-11.111%	5	3,179	+18.750%
2026-09-03	0.1800	0.1800	0.1800	0.1800	0.000%	5	3,179	+5.556%
2026-09-02	0.2100	0.2100	0.1800	0.1800	-10.000%	8	3,179	+5.556%
2026-09-01	0.2100	0.2100	0.2000	0.2000	0.000%	6	3,178	-5.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	0.000%	5	3,177	-5.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-23.077%	8	3,172	-5.000%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-3.704%	1	3,175	-26.923%
2026-08-13	0.2700	0.2700	0.2700	0.2700	-10.000%	2	3,176	-29.630%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-3.226%	2	3,175	-36.667%
2026-08-10	0.3100	0.3100	0.3100	0.3100	-34.043%	27	3,177	-38.710%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-6.000%	10	3,177	-59.574%
2026-07-27	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,177	-62.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-3.846%	2	3,181	-62.000%
2026-07-10	0.5200	0.5200	0.5200	0.5200	+1.961%	1	3,179	-63.462%
2026-07-09	0.5100	0.5100	0.5100	0.5100	-15.000%	1	3,179	-62.745%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+1.695%	3	3,175	-68.333%
2026-07-01	0.5800	0.5900	0.5800	0.5900	-18.056%	503	3,175	-67.797%
2026-06-17	0.6800	0.7400	0.6800	0.7200	+7.463%	41	2,756	-73.611%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-1.471%	8	2,756	-71.642%
2026-06-15	0.6800	0.6800	0.6800	0.6800	-26.882%	1	2,756	-72.059%
2026-06-05	0.9300	0.9300	0.9300	0.9300	+16.250%	2	2,756	-79.570%
2026-06-02	0.8000	0.8000	0.8000	0.8000	0.000%	2	2,758	-76.250%
2026-06-01	0.8000	0.8000	0.8000	0.8000	0.000%	2	2,758	-76.250%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-8.046%	1	2,756	-76.250%
2026-05-27	0.8700	0.8700	0.8700	0.8700	-1.136%	48	2,756	-78.161%
2026-05-26	0.8700	0.8800	0.8700	0.8800	-16.190%	120	2,756	-78.409%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-7.080%	12	2,813	-81.905%
2026-05-12	1.1300	1.1300	1.1300	1.1300	+4.630%	3	2,805	-83.186%
2026-05-11	1.0800	1.0800	1.0800	1.0800	0.000%	7	2,805	-82.407%
2026-05-08	1.0700	1.1100	1.0700	1.0800	-0.917%	68	2,815	-82.407%
2026-05-07	1.0900	1.0900	1.0900	1.0900	-1.802%	1	2,876	-82.569%
2026-05-06	1.1200	1.1200	1.1100	1.1100	-9.016%	7	2,877	-82.883%
2026-04-30	1.2400	1.2400	1.2200	1.2200	-2.400%	7	2,872	-84.426%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-3.846%	2	2,872	-84.800%
2026-04-28	1.3200	1.3200	1.3000	1.3000	-2.256%	9	2,874	-85.385%
2026-04-24	1.3900	1.3900	1.3300	1.3300	-5.000%	22	2,883	-85.714%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+2.941%	6	2,865	-86.429%
2026-04-22	1.3600	1.3600	1.3600	1.3600	-2.158%	24	2,865	-86.029%
2026-04-20	1.3700	1.3900	1.3700	1.3900	+2.963%	4	2,874	-86.331%
2026-04-17	1.3600	1.3600	1.3500	1.3500	-6.250%	5	2,870	-85.926%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-3.356%	20	2,868	-86.806%
2026-04-15	1.4900	1.4900	1.4900	1.4900	-13.372%	1	2,868	-87.248%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-2.825%	47	2,867	-88.953%
2026-04-08	1.8100	1.8100	1.7700	1.7700	-17.674%	5	2,873	-89.266%
2026-04-01	2.2200	2.2200	2.1500	2.1500	-22.662%	4	2,873	-91.163%
2026-03-27	2.7600	2.7800	2.7600	2.7800	+18.298%	6	2,870	-93.165%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-7.115%	1	2,871	-91.915%
2026-03-24	2.5300	2.5300	2.5300	2.5300	+13.453%	1	2,871	-92.490%
2026-03-23	2.2300	2.2300	2.2300	2.2300	-16.479%	18	2,870	-91.480%
2026-03-20	2.5500	2.6700	2.5500	2.6700	+14.103%	3	2,870	-92.884%
2026-03-19	2.5300	2.5300	2.3400	2.3400	+4.000%	6	2,869	-91.880%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-6.250%	10	2,869	-91.556%
2026-03-11	2.4000	2.4000	2.4000	2.4000	+2.128%	50	2,869	-92.083%
2026-03-09	2.4000	2.4000	2.3500	2.3500	-9.615%	80	2,919	-91.915%
2026-03-06	2.5000	2.6000	2.4000	2.6000	+13.043%	100	2,988	-92.692%
2026-03-05	2.2800	2.3000	2.2500	2.3000	+15.578%	180	2,909	-91.739%
2026-03-04	2.0800	2.0900	1.9900	1.9900	-8.716%	91	2,884	-90.452%
2026-03-03	2.3500	2.5100	2.1800	2.1800	+3.810%	35	2,948	-91.284%
2026-02-27	2.1000	2.1000	2.1000	2.1000	+3.960%	10	2,917	-90.952%
2026-02-26	2.0200	2.0200	2.0200	2.0200	+3.061%	1	2,907	-90.594%
2026-02-24	2.0300	2.0300	1.9600	1.9600	-6.220%	5	2,907	-90.306%
2026-02-23	2.0900	2.0900	2.0900	2.0900	+6.633%	1	2,907	-90.909%
2026-02-20	1.9600	1.9600	1.9600	1.9600	-8.837%	1	2,907	-90.306%
2026-02-19	2.1000	2.1500	2.1000	2.1500	+8.586%	30	2,907	-91.163%
2026-02-17	2.1700	2.1700	1.9800	1.9800	-8.333%	150	2,877	-90.404%
2026-02-13	2.1300	2.1600	2.0000	2.1600	+4.854%	133	2,741	-91.204%
2026-02-12	1.9000	2.0600	1.9000	2.0600	+9.574%	14	2,741	-90.777%
2026-02-11	1.9500	1.9500	1.8800	1.8800	+1.075%	75	2,741	-89.894%
2026-02-09	1.8800	1.8800	1.8600	1.8600	-5.102%	3	2,667	-89.785%
2026-02-06	1.9700	1.9700	1.9600	1.9600	-3.448%	5	2,667	-90.306%
2026-02-05	2.0900	2.0900	2.0300	2.0300	+0.495%	4	2,670	-90.640%
2026-02-04	2.1100	2.1100	2.0200	2.0200	+0.498%	13	2,671	-90.594%
2026-02-03	2.0100	2.0100	2.0100	2.0100	+11.050%	10	2,660	-90.547%
2026-02-02	1.8100	1.8100	1.8100	1.8100	-7.179%	1	2,660	-89.503%
2026-01-29	2.0600	2.0600	1.9500	1.9500	+2.632%	55	2,660	-90.256%
2026-01-28	1.9000	1.9000	1.9000	1.9000	+0.529%	1	2,659	-90.000%
2026-01-23	1.8400	1.9000	1.8400	1.8900	-11.682%	101	2,659	-89.947%
2026-01-21	2.1400	2.1400	2.1400	2.1400	-1.382%	3	2,580	-91.121%
2026-01-20	2.1400	2.1700	2.1400	2.1700	+19.890%	2	2,583	-91.244%
2026-01-07	1.8100	1.8100	1.8100	1.8100	-1.093%	1	2,581	-89.503%
2026-01-06	1.8500	1.8500	1.8300	1.8300	-2.139%	9	2,581	-89.617%
2026-01-05	1.8700	1.8700	1.8700	1.8700	-3.608%	3	2,593	-89.840%
2026-01-02	1.9200	1.9800	1.9200	1.9400	+0.518%	10	2,593	-90.206%
2025-12-31	1.9300	1.9300	1.9300	1.9300	+0.521%	2	2,592	-90.155%
2025-12-30	1.9000	1.9200	1.8900	1.9200	-1.538%	4	2,592	-90.104%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-0.510%	1	2,590	-90.256%
2025-12-22	2.0000	2.0000	1.9600	1.9600	-5.769%	6	2,587	-90.306%
2025-12-19	2.0800	2.0800	2.0800	2.0800	-12.236%	5	2,587	-90.865%
2025-12-17	2.2400	2.3700	2.2400	2.3700	+0.424%	9	2,587	-91.983%
2025-12-16	2.3500	2.3600	2.3400	2.3600	+1.724%	33	2,590	-91.949%
2025-12-15	2.3200	2.3200	2.3100	2.3200	+2.203%	9	2,587	-91.810%
2025-12-11	2.2700	2.2800	2.2700	2.2700	-4.219%	30	2,578	-91.630%
2025-12-10	2.3700	2.3700	2.3700	2.3700	+0.851%	12	2,548	-91.983%
2025-12-09	2.3500	2.3500	2.3500	2.3500	+3.070%	2	2,548	-91.915%
2025-12-08	2.2800	2.2800	2.2800	2.2800	-1.299%	3	2,548	-91.667%
2025-12-05	2.3500	2.3600	2.3000	2.3100	-5.714%	34	2,548	-91.775%
2025-12-02	2.4400	2.4500	2.4400	2.4500	-2.390%	30	2,541	-92.245%
2025-12-01	2.5100	2.5100	2.4500	2.5100	-0.397%	42	2,520	-92.430%
2025-11-26	2.5200	2.5200	2.5200	2.5200	-19.745%	10	2,490	-92.460%
2025-11-21	3.2200	3.2300	3.0300	3.1400	-7.101%	8	2,490	-93.949%
2025-11-20	2.7000	3.3800	2.7000	3.3800	+16.151%	2	2,494	-94.379%
2025-11-19	2.9300	2.9300	2.9100	2.9100	-4.590%	12	2,492	-93.471%
2025-11-18	3.0500	3.0500	3.0500	3.0500	+8.541%	1	2,495	-93.770%
2025-11-14	2.7800	2.8100	2.7800	2.8100	+0.717%	56	2,494	-93.238%
2025-11-13	2.7000	2.7900	2.7000	2.7900	+8.984%	11	2,439	-93.190%
2025-11-12	2.5600	2.5600	2.5600	2.5600	0.000%	24	2,428	-92.578%
2025-11-11	2.5600	2.5600	2.5600	2.5600	+0.392%	3	2,404	-92.578%
2025-11-10	2.5900	2.6300	2.5300	2.5500	-10.839%	67	2,404	-92.549%
2025-11-07	2.9200	2.9200	2.8600	2.8600	+3.249%	2	2,365	-93.357%
2025-11-06	2.7700	2.7700	2.7700	2.7700	+9.921%	6	2,366	-93.141%
2025-11-05	2.5200	2.5200	2.5200	2.5200	-5.263%	24	2,372	-92.460%
2025-11-04	2.6500	2.6600	2.6500	2.6600	+5.138%	9	2,356	-92.857%
2025-10-31	2.5300	2.5300	2.5300	2.5300	+1.200%	1	2,353	-92.490%
2025-10-30	2.4400	2.5000	2.4400	2.5000	-21.875%	5	2,352	-92.400%
2025-10-17	3.2000	3.2000	3.2000	3.2000	-1.840%	2	2,350	-94.063%
2025-10-16	3.2600	3.2600	3.2600	3.2600	+14.386%	1	2,350	-94.172%
2025-10-14	3.0100	3.0100	2.8400	2.8500	-3.716%	4	2,350	-93.333%
2025-10-10	2.9500	2.9600	2.9500	2.9600	+12.548%	2	2,350	-93.581%
2025-10-08	2.6400	2.6400	2.6300	2.6300	-2.593%	2	2,348	-92.776%
2025-09-30	2.7000	2.7000	2.7000	2.7000	+1.887%	1	2,349	-92.963%
2025-09-29	2.6500	2.6500	2.6500	2.6500	-3.285%	1	2,348	-92.830%
2025-09-26	2.7400	2.7400	2.7400	2.7400	+0.366%	1	2,348	-93.066%
2025-09-25	2.7300	2.7300	2.7300	2.7300	+0.368%	1	2,347	-93.040%
2025-09-24	2.8000	2.8000	2.7200	2.7200	+3.030%	3	2,346	-93.015%
2025-09-19	2.6400	2.6400	2.6400	2.6400	-2.222%	1	2,345	-92.803%
2025-09-17	2.7000	2.7000	2.7000	2.7000	-1.818%	6	2,344	-92.963%
2025-09-16	2.7500	2.7500	2.7500	2.7500	-5.172%	1	2,346	-93.091%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-3.974%	1	2,346	-93.448%
2025-09-02	3.0300	3.0300	3.0200	3.0200	+7.857%	2	2,346	-93.709%
2025-08-25	2.8600	2.8600	2.8000	2.8000	-10.828%	9	2,344	-93.214%
2025-08-06	3.1300	3.1400	3.1300	3.1400	-9.249%	1,511	2,344	-93.949%
2025-08-01	3.5200	3.5200	3.4600	3.4600	+16.107%	2	1,094	-94.509%
2025-07-28	3.0100	3.0100	2.9800	2.9800	-2.295%	4	1,093	-93.624%
2025-07-25	3.0500	3.0500	3.0500	3.0500	-7.855%	1	1,092	-93.770%
2025-07-11	3.3100	3.3100	3.3100	3.3100	-4.885%	3	1,092	-94.260%
2025-07-01	3.4800	3.4800	3.4800	3.4800	-0.855%	1	1,098	-94.540%
2025-06-30	3.5100	3.5100	3.5100	3.5100	-1.127%	1	1,097	-94.587%
2025-06-27	3.5500	3.5500	3.5500	3.5500	-14.458%	1	1,098	-94.648%
2025-06-20	4.1500	4.1500	4.1500	4.1500	+6.410%	2	1,098	-95.422%
2025-06-11	3.9000	3.9000	3.9000	3.9000	-0.510%	1	1,097	-95.128%
2025-06-04	3.9200	3.9200	3.9200	3.9200	-2.000%	5	1,097	-95.153%
2025-06-03	4.0000	4.0000	4.0000	4.0000	-1.478%	10	1,095	-95.250%
2025-06-02	4.0600	4.0600	4.0600	4.0600	+0.247%	4	1,085	-95.320%
2025-05-20	4.0500	4.0500	4.0500	4.0500	+5.469%	5	1,081	-95.309%
2025-05-16	3.9000	3.9000	3.8400	3.8400	-0.775%	12	1,081	-95.052%
2025-05-13	3.9100	3.9100	3.8700	3.8700	-13.808%	12	1,083	-95.090%
2025-05-12	4.4900	4.4900	4.4900	4.4900	-18.066%	4	1,082	-95.768%
2025-05-01	5.6000	5.6300	5.4800	5.4800	-14.375%	3	1,082	-96.533%
2025-04-23	6.4000	6.4000	6.4000	6.4000	-25.495%	1	1,082	-97.031%
2025-04-21	7.9500	8.5900	7.9500	8.5900	+13.026%	10	1,082	-97.788%
2025-04-11	7.6000	7.6000	7.6000	7.6000	+18.750%	16	1,083	-97.500%
2025-04-09	6.4000	6.4000	6.4000	6.4000	-35.872%	1	1,083	-97.031%
2025-04-08	9.9800	9.9800	9.9800	9.9800	+9.071%	1	1,083	-98.096%
2025-04-07	10.1900	11.0000	7.7900	9.1500	+14.375%	11	1,083	-97.923%
2025-04-04	7.2000	8.0000	7.2000	8.0000	+51.515%	26	1,079	-97.625%
2025-04-03	5.2800	5.2800	5.2800	5.2800	+18.919%	160	1,083	-96.402%
2025-03-31	4.4400	4.4400	4.4400	4.4400	+0.226%	1	1,125	-95.721%
2025-03-28	4.4300	4.4300	4.4300	4.4300	-11.577%	2	1,125	-95.711%
2025-03-13	5.0100	5.0100	5.0100	5.0100	-6.355%	5	1,119	-96.208%
2025-03-10	4.8900	5.3500	4.8900	5.3500	+12.159%	23	1,119	-96.449%
2025-03-06	4.7700	4.7700	4.7700	4.7700	0.000%	1	1,124	-96.017%
2025-03-04	4.4900	4.7700	4.4900	4.7700	+36.286%	12	1,124	-96.017%
2025-02-13	3.5000	3.5000	3.5000	3.5000	-0.285%	6	1,136	-94.571%
2025-01-30	3.5100	3.5100	3.5100	3.5100	+0.573%	10	1,136	-94.587%
2025-01-24	3.4900	3.4900	3.4900	3.4900	-23.799%	10	1,136	-94.556%
2025-01-13	4.5800	4.5800	4.5800	4.5800	+3.153%	1,000	1,131	-95.852%
2025-01-10	4.4400	4.4400	4.4400	4.4400	+8.029%	4	233	-95.721%
2024-12-23	4.1100	4.1100	4.1100	4.1100	-17.800%	1	233	-95.377%
2024-12-20	5.0000	5.0000	5.0000	5.0000	+5.708%	1	233	-96.200%
2024-12-19	4.7300	4.7300	4.7300	4.7300	+26.133%	1	233	-95.983%
2024-12-09	3.7500	3.7500	3.7500	3.7500	+0.536%	1	234	-94.933%
2024-11-27	3.7300	3.7300	3.7300	3.7300	+2.192%	5	231	-94.906%
2024-11-25	3.6400	3.6500	3.6400	3.6500	-2.145%	2	231	-94.795%
2024-11-13	3.7300	3.7300	3.7300	3.7300	-6.750%	5	233	-94.906%
2024-11-06	4.0000	4.0000	4.0000	4.0000	-15.433%	5	233	-95.250%
2024-11-05	4.7300	4.7300	4.7300	4.7300	-12.407%	5	233	-95.983%
2024-10-10	5.4000	5.4000	5.4000	5.4000	-1.099%	10	233	-96.481%
2024-10-09	5.3900	5.4600	5.3900	5.4600	-5.536%	2	243	-96.520%
2024-10-04	5.9100	5.9200	5.7700	5.7800	-3.667%	8	242	-96.713%
2024-10-03	6.0000	6.0000	6.0000	6.0000	0.000%	5	242	-96.833%
2024-09-09	6.0000	6.0000	6.0000	6.0000	0.000%	4	238	-96.833%
2024-09-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	237	-96.833%
2024-09-03	6.0000	6.0000	6.0000	6.0000	+12.150%	3	236	-96.833%
2024-08-23	5.5000	5.5000	5.3500	5.3500	+7.863%	4	233	-96.449%
2024-08-16	4.9600	4.9600	4.9600	4.9600	-6.767%	24	232	-96.169%
2024-08-14	5.3200	5.3200	5.3200	5.3200	-31.355%	4	227	-96.429%
2024-08-07	7.7500	7.7500	7.7500	7.7500	+5.442%	1	223	-97.548%
2024-08-06	7.3500	7.3600	7.3500	7.3500	+11.702%	5	222	-97.415%
2024-08-02	6.3000	6.5800	6.3000	6.5800	+27.767%	2	222	-97.112%
2024-08-01	5.1500	5.1500	5.1500	5.1500	+5.102%	1	221	-96.311%
2024-07-31	4.7000	4.9000	4.6500	4.9000	-5.039%	4	220	-96.122%
2024-07-29	5.1600	5.1600	5.1500	5.1600	-3.551%	3	216	-96.318%
2024-07-25	5.3100	5.3500	5.3100	5.3500	-1.835%	2	216	-96.449%
2024-07-24	5.4000	5.4500	5.1800	5.4500	+9.658%	28	215	-96.514%
2024-07-23	4.9700	4.9700	4.9700	4.9700	-9.636%	1	235	-96.177%
2024-07-19	5.5000	5.5000	5.5000	5.5000	+1.852%	6	235	-96.545%
2024-07-18	5.4000	5.4000	5.4000	5.4000	+8.000%	8	235	-96.481%
2024-07-17	4.8000	5.0000	4.8000	5.0000	+9.649%	27	243	-96.200%
2024-07-15	4.5600	4.5600	4.5600	4.5600	+1.333%	2	218	-95.833%
2024-07-12	4.5000	4.5000	4.5000	4.5000	-1.961%	2	220	-95.778%
2024-07-09	4.5900	4.5900	4.5900	4.5900	+0.658%	1	219	-95.861%
2024-07-08	4.5600	4.5600	4.5600	4.5600	+0.220%	1	220	-95.833%
2024-07-05	4.5500	4.5500	4.5500	4.5500	-2.151%	4	219	-95.824%
2024-07-03	4.6500	4.6500	4.6500	4.6500	-3.125%	2	215	-95.914%
2024-06-28	4.8000	4.8000	4.8000	4.8000	0.000%	2	215	-96.042%
2024-06-25	4.8000	4.8000	4.8000	4.8000	-4.192%	2	214	-96.042%
2024-06-20	5.0100	5.0100	5.0100	5.0100	+11.333%	1	214	-96.208%
2024-06-18	4.5000	4.5000	4.5000	4.5000	-5.263%	3	213	-95.778%
2024-06-17	4.7500	4.7500	4.7500	4.7500	-4.234%	1	213	-96.000%
2024-06-12	4.5800	4.9600	4.5800	4.9600	+3.119%	6	212	-96.169%
2024-06-10	4.8100	4.8100	4.8100	4.8100	-9.416%	5	211	-96.050%
2024-06-05	5.1500	5.3100	5.1500	5.3100	+3.307%	8	206	-96.422%
2024-06-03	5.2100	5.2100	5.1400	5.1400	-6.545%	13	201	-96.304%
2024-05-22	5.5000	5.5000	5.5000	5.5000	+1.852%	2	198	-96.545%
2024-05-21	5.4000	5.4000	5.4000	5.4000	+2.857%	14	196	-96.481%
2024-05-20	5.2500	5.2500	5.2500	5.2500	-10.256%	1	182	-96.381%
2024-05-14	5.8500	5.8500	5.8500	5.8500	+12.500%	1	181	-96.752%
2024-05-13	5.2000	5.2000	5.2000	5.2000	-13.333%	1	181	-96.346%
2024-05-09	6.0000	6.0000	6.0000	6.0000	-1.153%	1	180	-96.833%
2024-05-07	6.0700	6.0700	6.0700	6.0700	-5.304%	1	180	-96.870%
2024-05-02	6.7000	6.7000	6.4100	6.4100	-2.879%	11	180	-97.036%
2024-05-01	6.6700	6.6700	6.4200	6.6000	-16.456%	4	169	-97.121%
2024-04-18	8.0000	8.0000	7.9000	7.9000	-1.863%	2	167	-97.595%
2024-04-16	8.2000	8.2000	8.0500	8.0500	+0.625%	2	165	-97.640%
2024-04-15	8.0300	8.0300	7.9900	8.0000	+4.575%	6	163	-97.625%
2024-04-12	7.6000	7.8500	7.6000	7.6500	+4.082%	24	157	-97.516%
2024-04-10	7.3000	7.3500	7.3000	7.3500	+1.379%	25	145	-97.415%
2024-04-09	7.3500	7.3500	7.2500	7.2500	-3.333%	2	120	-97.379%
2024-04-05	7.5000	7.5000	7.5000	7.5000	-1.961%	2	118	-97.467%
2024-04-04	7.1300	7.6500	7.1300	7.6500	+2.685%	3	117	-97.516%
2024-04-03	7.4500	7.4500	7.4500	7.4500	+2.055%	1	116	-97.450%
2024-04-02	7.3000	7.3000	7.3000	7.3000	+4.286%	1	116	-97.397%
2024-04-01	7.0000	7.0000	7.0000	7.0000	-3.181%	1	115	-97.286%
2024-03-28	7.0100	7.2300	7.0000	7.2300	0.000%	5	111	-97.372%
2024-03-27	7.1200	7.2300	6.9800	7.2300	+3.138%	7	111	-97.372%
2024-03-26	7.0100	7.0100	7.0100	7.0100	-2.639%	2	104	-97.290%
2024-03-25	7.2000	7.2000	7.2000	7.2000	+2.857%	2	104	-97.361%
2024-03-22	7.0000	7.0000	7.0000	7.0000	0.000%	2	102	-97.286%
2024-03-20	7.0000	7.0000	7.0000	7.0000	-1.685%	1	101	-97.286%
2024-03-15	7.0500	7.1200	7.0500	7.1200	-5.067%	4	98	-97.331%
2024-03-14	7.2500	7.5000	7.2500	7.5000	-0.662%	7	98	-97.467%
2024-03-08	7.5000	7.5500	7.5000	7.5500	0.000%	52	91	-97.483%
2024-03-06	7.5500	7.5500	7.5500	7.5500	+6.338%	1	65	-97.483%
2024-02-29	7.1000	7.1000	7.1000	7.1000	-13.939%	1	64	-97.324%
2024-02-20	8.0000	8.2500	8.0000	8.2500	+6.452%	2	63	-97.697%
2024-02-16	7.5000	7.7500	7.5000	7.7500	-1.274%	4	59	-97.548%
2024-02-15	7.8500	7.8500	7.8500	7.8500	-9.770%	25	59	-97.580%
2024-02-13	8.2500	8.7000	8.2500	8.7000	+8.750%	26	34	-97.816%
2024-02-09	8.0000	8.0000	8.0000	8.0000	-8.571%	1	8	-97.625%
2024-02-02	8.5000	8.7500	8.5000	8.7500	+6.061%	2	7	-97.829%
2024-01-29	8.2500	8.2500	8.2500	8.2500	-7.511%	1	5	-97.697%
2024-01-24	8.9600	8.9600	8.9200	8.9200	-2.407%	2	4	-97.870%
2024-01-22	9.1400	9.1400	9.1400	9.1400	-8.600%	2	6	-97.921%
2024-01-16	10.0000	10.0000	10.0000	10.0000	0.000%	1	4	-98.100%
2024-01-11	10.0000	10.0000	10.0000	10.0000	+2.041%	2	3	-98.100%
2024-01-10	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-98.061%

.dark-mode .V9SBW9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9SBW9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P325SPY Dec 18 2026 325.00 Put (SPY261218P00325000)option OPRA

SPY20261218P325
SPY Dec 18 2026 325.00 Put (SPY261218P00325000)
option OPRA