Dark

SPY20261218P350
SPY Dec 18 2026 350.00 Put (SPY261218P00350000)
option OPRA

EOD

Sep 10, 2026

0.2600+23.810%(+0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2600	0.2400	0.2600	+23.810%	32	157,158	0.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	0.000%	5	157,187	+23.810%
2026-09-08	0.2100	0.2200	0.2100	0.2100	+5.000%	9	157,182	+23.810%
2026-09-04	0.2100	0.2100	0.2000	0.2000	-4.762%	25	157,182	+30.000%
2026-09-03	0.2100	0.2100	0.2100	0.2100	-16.000%	1	157,182	+23.810%
2026-09-02	0.2400	0.2500	0.2400	0.2500	-7.407%	27	157,182	+4.000%
2026-09-01	0.2700	0.2700	0.2500	0.2700	+12.500%	43	157,188	-3.704%
2026-08-31	0.2500	0.2500	0.2400	0.2400	0.000%	121	157,224	+8.333%
2026-08-28	0.2400	0.2500	0.2300	0.2400	-4.000%	29	157,243	+8.333%
2026-08-27	0.2600	0.2700	0.2500	0.2500	-7.407%	27	157,244	+4.000%
2026-08-26	0.2900	0.2900	0.2700	0.2700	-6.897%	22	157,243	-3.704%
2026-08-25	0.3000	0.3000	0.2900	0.2900	-6.452%	6	157,243	-10.345%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-3.125%	120	157,243	-16.129%
2026-08-21	0.3300	0.3300	0.3200	0.3200	+3.226%	36	157,143	-18.750%
2026-08-19	0.3300	0.3300	0.3100	0.3100	-11.429%	9	157,152	-16.129%
2026-08-18	0.3600	0.3600	0.3500	0.3500	+2.941%	40	157,150	-25.714%
2026-08-17	0.3400	0.3400	0.3400	0.3400	+3.030%	1	157,150	-23.529%
2026-08-14	0.3300	0.3300	0.3300	0.3300	-2.941%	200	157,151	-21.212%
2026-08-13	0.3300	0.3500	0.3200	0.3400	0.000%	150,111	156,963	-23.529%
2026-08-12	0.3500	0.3500	0.3400	0.3400	-10.526%	20	6,917	-23.529%
2026-08-11	0.3700	0.3800	0.3700	0.3800	0.000%	190	6,920	-31.579%
2026-08-10	0.3800	0.3800	0.3800	0.3800	0.000%	20	6,780	-31.579%
2026-08-07	0.3900	0.4000	0.3800	0.3800	-7.317%	19	6,800	-31.579%
2026-08-06	0.4100	0.4100	0.4100	0.4100	0.000%	22	6,794	-36.585%
2026-08-05	0.4300	0.4400	0.4100	0.4100	-10.870%	52	6,794	-36.585%
2026-08-04	0.4500	0.4600	0.4400	0.4600	-4.167%	60	6,790	-43.478%
2026-08-03	0.4800	0.4800	0.4800	0.4800	-25.000%	1	6,794	-45.833%
2026-07-30	0.6200	0.6400	0.6200	0.6400	-7.246%	4	6,794	-59.375%
2026-07-27	0.6800	0.6900	0.6800	0.6900	-4.167%	6	6,794	-62.319%
2026-07-23	0.7500	0.7500	0.7000	0.7200	+18.033%	3	6,793	-63.889%
2026-07-22	0.6100	0.6100	0.6100	0.6100	-4.688%	1	6,791	-57.377%
2026-07-21	0.6600	0.6600	0.6400	0.6400	-7.246%	51	6,790	-59.375%
2026-07-17	0.7300	0.7300	0.6900	0.6900	+13.115%	25	6,791	-62.319%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-6.154%	5	6,791	-57.377%
2026-07-13	0.6200	0.6500	0.6200	0.6500	+3.175%	21	6,791	-60.000%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-16.000%	20	6,810	-58.730%
2026-07-08	0.7200	0.7500	0.7200	0.7500	+11.940%	3	6,810	-65.333%
2026-07-07	0.6600	0.6700	0.6500	0.6700	0.000%	38	6,807	-61.194%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-4.286%	21	6,815	-61.194%
2026-07-02	0.7100	0.7100	0.6800	0.7000	-1.408%	36	6,775	-62.857%
2026-07-01	0.7300	0.7300	0.7100	0.7100	-2.740%	21	6,775	-63.380%
2026-06-30	0.7500	0.7500	0.7300	0.7300	-5.195%	51	6,775	-64.384%
2026-06-29	0.7900	0.8000	0.7700	0.7700	-10.465%	4	6,736	-66.234%
2026-06-26	0.8600	0.8800	0.8500	0.8600	-1.149%	5	6,737	-69.767%
2026-06-25	0.8700	0.9100	0.8700	0.8700	+6.098%	6	6,739	-70.115%
2026-06-22	0.8200	0.8200	0.8200	0.8200	-7.865%	20	6,737	-68.293%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-9.184%	20	6,840	-70.787%
2026-06-17	0.9800	0.9800	0.9800	0.9800	+19.512%	100	6,840	-73.469%
2026-06-16	0.8200	0.8200	0.8100	0.8200	-4.651%	30	6,840	-68.293%
2026-06-15	0.8500	0.8600	0.8500	0.8600	-18.868%	12	6,867	-69.767%
2026-06-12	1.0600	1.0600	1.0600	1.0600	-0.935%	5	6,867	-75.472%
2026-06-11	1.2200	1.2200	1.0700	1.0700	-12.295%	51	6,867	-75.701%
2026-06-10	1.0600	1.2200	1.0600	1.2200	+20.792%	215	6,853	-78.689%
2026-06-09	0.9400	1.1500	0.9400	1.0100	-2.885%	1,086	6,768	-74.257%
2026-06-08	1.0300	1.0400	1.0300	1.0400	-7.143%	12	6,318	-75.000%
2026-06-05	0.9300	1.1200	0.9300	1.1200	+23.077%	36	6,317	-76.786%
2026-06-04	0.9700	0.9700	0.9100	0.9100	-7.143%	26	6,313	-71.429%
2026-06-03	0.9800	0.9800	0.9800	0.9800	+3.158%	1	6,312	-73.469%
2026-06-01	0.9500	0.9500	0.9500	0.9500	0.000%	3	6,313	-72.632%
2026-05-29	0.9900	0.9900	0.9500	0.9500	-11.215%	26	6,313	-72.632%
2026-05-27	1.0600	1.0800	1.0600	1.0700	+1.905%	19	6,308	-75.701%
2026-05-26	1.0800	1.0800	1.0500	1.0500	-5.405%	8	6,301	-75.238%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-9.016%	10	6,309	-76.577%
2026-05-20	1.2900	1.2900	1.2200	1.2200	-7.576%	53	6,309	-78.689%
2026-05-19	1.3200	1.3200	1.3200	1.3200	0.000%	40	6,297	-80.303%
2026-05-18	1.2800	1.3200	1.2800	1.3200	+1.538%	28	6,297	-80.303%
2026-05-15	1.3800	1.3800	1.3000	1.3000	+4.000%	44	6,297	-80.000%
2026-05-14	1.3000	1.3000	1.2500	1.2500	-5.303%	50	6,318	-79.200%
2026-05-13	1.3200	1.3200	1.3200	1.3200	-1.493%	20	6,308	-80.303%
2026-05-12	1.3900	1.4100	1.3400	1.3400	+1.515%	246	6,308	-80.597%
2026-05-11	1.3500	1.3500	1.3100	1.3200	+0.763%	164	6,308	-80.303%
2026-05-08	1.3100	1.3100	1.3000	1.3100	-0.758%	30	6,336	-80.153%
2026-05-07	1.3500	1.3500	1.3200	1.3200	-2.941%	44	6,320	-80.303%
2026-05-06	1.4000	1.4000	1.3600	1.3600	-6.849%	38	6,311	-80.882%
2026-05-05	1.4500	1.4600	1.4400	1.4600	-3.947%	203	6,328	-82.192%
2026-05-04	1.4600	1.5600	1.4100	1.5200	+3.401%	7	6,227	-82.895%
2026-05-01	1.4600	1.4700	1.4600	1.4700	-0.676%	11	6,236	-82.313%
2026-04-30	1.5600	1.5600	1.4800	1.4800	-5.732%	32	6,236	-82.432%
2026-04-29	1.5700	1.5700	1.5700	1.5700	-1.258%	2	6,211	-83.439%
2026-04-28	1.6100	1.6200	1.5900	1.5900	-0.625%	35	6,211	-83.648%
2026-04-27	1.6200	1.6400	1.6000	1.6000	-1.235%	13	6,209	-83.750%
2026-04-24	1.6200	1.6200	1.6100	1.6200	-4.706%	36	6,208	-83.951%
2026-04-20	1.6900	1.7000	1.6800	1.7000	+1.190%	46	6,182	-84.706%
2026-04-17	1.6900	1.6900	1.6400	1.6800	-4.545%	40	6,190	-84.524%
2026-04-16	1.7700	1.8200	1.7600	1.7600	-2.222%	26	6,174	-85.227%
2026-04-15	1.7500	1.8100	1.7500	1.8000	-1.099%	4	6,159	-85.556%
2026-04-14	1.7900	1.8200	1.7900	1.8200	-5.208%	14	6,157	-85.714%
2026-04-13	1.9000	1.9200	1.9000	1.9200	-7.692%	2	6,151	-86.458%
2026-04-09	2.1100	2.1100	2.0800	2.0800	-4.147%	11	6,151	-87.500%
2026-04-08	2.0700	2.1800	2.0700	2.1700	-18.113%	19	6,140	-88.018%
2026-04-07	2.6100	2.6800	2.6100	2.6500	+6.426%	8	6,134	-90.189%
2026-04-06	2.4900	2.4900	2.4900	2.4900	-6.038%	1	6,130	-89.558%
2026-04-02	2.7500	2.7500	2.5700	2.6500	+3.113%	13	6,134	-90.189%
2026-04-01	2.7600	2.7600	2.5700	2.5700	-8.865%	14	6,134	-89.883%
2026-03-31	3.0700	3.0900	2.8200	2.8200	-21.667%	3,007	6,123	-90.780%
2026-03-30	3.4500	3.6000	3.4500	3.6000	+3.152%	7	4,399	-92.778%
2026-03-27	3.4100	3.4900	3.4100	3.4900	+10.095%	2	4,394	-92.550%
2026-03-26	2.9700	3.1700	2.9700	3.1700	+10.453%	5	4,393	-91.798%
2026-03-23	2.6700	2.8900	2.6700	2.8700	-11.692%	25	4,390	-90.941%
2026-03-20	3.0700	3.2500	3.0700	3.2500	+16.906%	22	4,402	-92.000%
2026-03-19	3.2700	3.2700	2.7800	2.7800	-2.456%	30	4,410	-90.647%
2026-03-18	2.8500	2.8500	2.8500	2.8500	+8.365%	1	4,434	-90.877%
2026-03-17	2.6200	2.6300	2.5900	2.6300	-5.396%	8	4,434	-90.114%
2026-03-16	2.8300	2.8300	2.7400	2.7800	-7.947%	130	4,439	-90.647%
2026-03-12	2.9700	3.0200	2.9700	3.0200	+13.534%	13	4,569	-91.391%
2026-03-10	2.8700	2.8700	2.6600	2.6600	-14.194%	3	4,559	-90.226%
2026-03-09	3.2000	3.2000	3.1000	3.1000	+4.027%	3	4,559	-91.613%
2026-03-06	3.0600	3.0600	2.9000	2.9800	+24.686%	25	4,558	-91.275%
2026-03-04	2.5700	2.5900	2.3900	2.3900	-7.004%	39	4,575	-89.121%
2026-03-03	2.8700	3.0100	2.5700	2.5700	+3.213%	11	4,581	-89.883%
2026-03-02	2.6300	2.6300	2.4700	2.4900	-3.488%	14	4,581	-89.558%
2026-02-27	2.5800	2.5800	2.5800	2.5800	+9.787%	1	4,574	-89.922%
2026-02-26	2.3500	2.3500	2.3500	2.3500	0.000%	1	4,574	-88.936%
2026-02-25	2.3400	2.3700	2.3400	2.3500	-2.083%	12	4,563	-88.936%
2026-02-24	2.4100	2.4100	2.4000	2.4000	-1.235%	9	4,563	-89.167%
2026-02-23	2.4000	2.4300	2.4000	2.4300	-4.706%	5	4,571	-89.300%
2026-02-20	2.5500	2.5500	2.5500	2.5500	+3.239%	1	4,571	-89.804%
2026-02-18	2.4700	2.4700	2.4700	2.4700	-3.137%	1	4,571	-89.474%
2026-02-17	2.7000	2.7000	2.5500	2.5500	-3.774%	148	4,572	-89.804%
2026-02-13	2.6500	2.6500	2.6500	2.6500	+6.426%	1	4,424	-90.189%
2026-02-12	2.2700	2.4900	2.2700	2.4900	+6.410%	7	4,424	-89.558%
2026-02-11	2.3900	2.3900	2.3400	2.3400	-1.266%	262	4,418	-88.889%
2026-02-10	2.2800	2.3700	2.2800	2.3700	+4.405%	6	4,157	-89.030%
2026-02-09	2.2500	2.2700	2.2400	2.2700	-2.991%	30	4,159	-88.546%
2026-02-06	2.3400	2.3400	2.3400	2.3400	-5.263%	2	4,144	-88.889%
2026-02-05	2.5800	2.5800	2.4700	2.4700	-0.403%	8	4,145	-89.474%
2026-02-04	2.3500	2.4800	2.3200	2.4800	+7.826%	3	4,141	-89.516%
2026-02-03	2.2500	2.3100	2.2500	2.3000	+1.322%	4	4,141	-88.696%
2026-02-02	2.2800	2.2800	2.2700	2.2700	-5.417%	4	4,140	-88.546%
2026-01-30	2.3900	2.4200	2.3900	2.4000	+1.695%	7	4,136	-89.167%
2026-01-29	2.5200	2.5200	2.3600	2.3600	+1.288%	17	4,134	-88.983%
2026-01-28	2.3300	2.3700	2.3300	2.3300	+2.193%	201	4,121	-88.841%
2026-01-27	2.2700	2.2800	2.2700	2.2800	-0.437%	6	3,924	-88.596%
2026-01-26	2.2400	2.2900	2.2400	2.2900	+0.439%	11	3,924	-88.646%
2026-01-23	2.2800	2.2900	2.2700	2.2800	+2.242%	40	3,913	-88.596%
2026-01-22	2.2500	2.2500	2.2300	2.2300	-8.980%	66	3,873	-88.341%
2026-01-21	2.4600	2.4600	2.4500	2.4500	-6.844%	5	3,817	-89.388%
2026-01-20	2.5600	2.6300	2.5500	2.6300	+16.372%	22	3,817	-90.114%
2026-01-16	2.2900	2.2900	2.2600	2.2600	+0.444%	9	3,807	-88.496%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-5.063%	1	3,807	-88.444%
2026-01-14	2.4200	2.4200	2.3700	2.3700	+3.493%	2	3,806	-89.030%
2026-01-13	2.2900	2.2900	2.2900	2.2900	+6.019%	1	3,804	-88.646%
2026-01-12	2.1500	2.1600	2.1500	2.1600	+0.935%	28	3,803	-87.963%
2026-01-09	2.1900	2.1900	2.1400	2.1400	-4.464%	6	3,822	-87.850%
2026-01-08	2.2700	2.2900	2.2400	2.2400	-0.885%	7	3,826	-88.393%
2026-01-07	2.2200	2.2600	2.2200	2.2600	+0.893%	157	3,825	-88.496%
2026-01-06	2.2500	2.2500	2.2400	2.2400	-0.885%	23	3,670	-88.393%
2026-01-05	2.2600	2.2600	2.2600	2.2600	-3.004%	1	3,647	-88.496%
2026-01-02	2.3400	2.3800	2.3300	2.3300	-2.101%	8	3,647	-88.841%
2025-12-31	2.3100	2.3800	2.3100	2.3800	+3.030%	15	3,641	-89.076%
2025-12-30	2.3000	2.3100	2.2900	2.3100	-0.858%	13	3,641	-88.745%
2025-12-29	2.3700	2.3700	2.3100	2.3300	-1.271%	21	3,647	-88.841%
2025-12-24	2.3600	2.3700	2.3600	2.3600	-0.840%	29	3,636	-88.983%
2025-12-23	2.3800	2.3800	2.3800	2.3800	-1.245%	11	3,636	-89.076%
2025-12-22	2.4100	2.4100	2.4000	2.4100	-4.365%	4	3,635	-89.212%
2025-12-19	2.5200	2.5200	2.5200	2.5200	-10.638%	1	3,631	-89.683%
2025-12-17	2.8400	2.8500	2.8200	2.8200	-0.704%	21	3,631	-90.780%
2025-12-16	2.8400	2.8400	2.8400	2.8400	+1.792%	6	3,613	-90.845%
2025-12-15	2.7900	2.7900	2.7400	2.7900	-0.712%	26	3,607	-90.681%
2025-12-12	2.8100	2.8100	2.8100	2.8100	+4.074%	5	3,587	-90.747%
2025-12-11	2.7200	2.7200	2.7000	2.7000	-5.594%	3	3,582	-90.370%
2025-12-09	2.8400	2.8600	2.8400	2.8600	+0.351%	16	3,581	-90.909%
2025-12-08	2.7500	2.8500	2.7500	2.8500	0.000%	13	3,569	-90.877%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-1.384%	1	3,559	-90.877%
2025-12-03	2.9300	2.9300	2.8900	2.8900	-2.694%	9	3,559	-91.003%
2025-12-02	2.9600	2.9700	2.9600	2.9700	-0.336%	2	3,554	-91.246%
2025-12-01	2.9800	2.9800	2.9800	2.9800	-0.667%	1	3,552	-91.275%
2025-11-28	3.0500	3.0500	3.0000	3.0000	-1.316%	5	3,552	-91.333%
2025-11-26	3.1000	3.1000	3.0400	3.0400	-3.797%	2	3,550	-91.447%
2025-11-25	3.2300	3.2300	3.1600	3.1600	-18.135%	14	3,550	-91.772%
2025-11-21	3.9600	4.2600	3.8500	3.8600	+7.222%	22	3,553	-93.264%
2025-11-18	3.6300	3.8700	3.6000	3.6000	+0.840%	39	3,551	-92.778%
2025-11-17	3.3300	3.5700	3.3300	3.5700	+7.207%	41	3,553	-92.717%
2025-11-14	3.6100	3.6500	3.2900	3.3300	+2.147%	46	3,543	-92.192%
2025-11-13	3.2600	3.2600	3.2600	3.2600	+4.487%	2	3,500	-92.025%
2025-11-11	3.1200	3.1200	3.1200	3.1200	+1.299%	1	3,498	-91.667%
2025-11-10	3.2100	3.2100	3.0800	3.0800	-11.239%	4	3,498	-91.558%
2025-11-07	3.4400	3.6000	3.4400	3.4700	+14.145%	16	3,498	-92.507%
2025-11-05	3.0600	3.0600	3.0200	3.0400	-0.328%	209	3,502	-91.447%
2025-11-03	3.0700	3.0800	3.0500	3.0500	0.000%	20	3,282	-91.475%
2025-10-31	3.0500	3.0500	3.0500	3.0500	+3.741%	1	3,282	-91.475%
2025-10-30	2.9900	2.9900	2.9400	2.9400	+1.379%	135	3,281	-91.156%
2025-10-28	2.8700	2.9000	2.8700	2.9000	+1.045%	2	3,331	-91.034%
2025-10-27	2.8500	2.8800	2.8400	2.8700	-3.367%	5	3,332	-90.941%
2025-10-24	2.9400	2.9700	2.9400	2.9700	-4.194%	2	3,332	-91.246%
2025-10-23	3.1900	3.1900	3.1000	3.1000	-7.186%	3	3,332	-91.613%
2025-10-22	3.2300	3.3400	3.2300	3.3400	+6.032%	4	3,332	-92.216%
2025-10-21	3.1500	3.1500	3.1300	3.1500	-0.631%	5	3,331	-91.746%
2025-10-20	3.1900	3.1900	3.1700	3.1700	-11.699%	8	3,327	-91.798%
2025-10-17	3.8500	3.8600	3.5900	3.5900	-3.753%	15	3,321	-92.758%
2025-10-16	3.4900	3.7300	3.4900	3.7300	+9.384%	25	3,311	-93.029%
2025-10-14	3.4100	3.4100	3.4100	3.4100	+1.791%	2	3,301	-92.375%
2025-10-13	3.3500	3.3500	3.3500	3.3500	-9.214%	30	3,301	-92.239%
2025-10-10	3.6000	3.6900	3.6000	3.6900	+14.596%	8	3,322	-92.954%
2025-10-09	3.1500	3.2200	3.1500	3.2200	+0.940%	26	3,323	-91.925%
2025-10-08	3.2300	3.2300	3.1900	3.1900	-2.147%	13	3,330	-91.850%
2025-10-06	3.2400	3.2600	3.2400	3.2600	+1.242%	3	3,320	-92.025%
2025-10-02	3.2200	3.2200	3.2200	3.2200	+1.577%	2	3,320	-91.925%
2025-10-01	3.1800	3.1800	3.1700	3.1700	-0.938%	99	3,318	-91.798%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-2.439%	1	3,219	-91.875%
2025-09-25	3.3700	3.3700	3.2800	3.2800	-2.090%	11	3,220	-92.073%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+4.361%	12	3,219	-92.239%
2025-09-23	3.2100	3.2100	3.2100	3.2100	0.000%	2	3,220	-91.900%
2025-09-22	3.1900	3.2100	3.1900	3.2100	+0.312%	100	3,220	-91.900%
2025-09-19	3.1400	3.2000	3.1400	3.2000	+0.946%	67	3,187	-91.875%
2025-09-18	3.1700	3.1700	3.1700	3.1700	-2.160%	2	3,127	-91.798%
2025-09-17	3.2400	3.2400	3.2400	3.2400	+0.621%	7	3,126	-91.975%
2025-09-15	3.1900	3.2600	3.1900	3.2200	-0.310%	8	3,119	-91.925%
2025-09-12	3.2100	3.2800	3.2000	3.2300	+0.311%	47	3,120	-91.950%
2025-09-11	3.2200	3.2200	3.2200	3.2200	-3.881%	1	3,160	-91.925%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+0.299%	1	3,160	-92.239%
2025-09-08	3.3400	3.3400	3.3400	3.3400	-1.765%	4	3,160	-92.216%
2025-09-04	3.4000	3.4000	3.4000	3.4000	-5.292%	2,000	3,157	-92.353%
2025-09-02	3.5900	3.5900	3.5900	3.5900	+1.412%	1	1,438	-92.758%
2025-08-29	3.5400	3.5400	3.5400	3.5400	+5.988%	1	1,438	-92.655%
2025-08-28	3.3400	3.3400	3.3400	3.3400	-3.188%	1	1,438	-92.216%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-1.146%	3	1,438	-92.464%
2025-08-26	3.4900	3.4900	3.4900	3.4900	+3.254%	3	1,435	-92.550%
2025-08-25	3.4500	3.4500	3.3800	3.3800	-1.744%	5	1,432	-92.308%
2025-08-22	3.4300	3.4400	3.4300	3.4400	-7.775%	2	1,429	-92.442%
2025-08-21	3.7300	3.7300	3.7300	3.7300	+4.190%	5	1,427	-93.029%
2025-08-19	3.5800	3.5800	3.5800	3.5800	+0.280%	5	1,422	-92.737%
2025-08-18	3.6100	3.6100	3.5700	3.5700	-1.108%	12	1,417	-92.717%
2025-08-15	3.6100	3.6100	3.6100	3.6100	-0.276%	5	1,409	-92.798%
2025-08-14	3.6500	3.6500	3.6200	3.6200	0.000%	10	1,404	-92.818%
2025-08-13	3.6100	3.6200	3.6100	3.6200	0.000%	10	1,394	-92.818%
2025-08-12	3.6100	3.6200	3.6100	3.6200	-2.688%	2	1,386	-92.818%
2025-08-11	3.6900	3.7200	3.6900	3.7200	-0.800%	2	1,386	-93.011%
2025-08-07	3.7500	3.7500	3.7500	3.7500	-1.832%	6	1,385	-93.067%
2025-08-06	3.8200	3.8200	3.8200	3.8200	-0.521%	10	1,379	-93.194%
2025-08-04	3.8700	3.8700	3.8400	3.8400	-7.246%	9	1,370	-93.229%
2025-08-01	4.1400	4.1400	4.1400	4.1400	+14.050%	2	1,362	-93.720%
2025-07-28	3.6300	3.6300	3.6300	3.6300	-1.359%	8	1,364	-92.837%
2025-07-25	3.6900	3.6900	3.6800	3.6800	-0.809%	33	1,356	-92.935%
2025-07-24	3.7100	3.7100	3.7100	3.7100	-1.852%	8	1,348	-92.992%
2025-07-23	3.8600	3.8600	3.7800	3.7800	-5.736%	11	1,340	-93.122%
2025-07-22	4.0600	4.0600	4.0100	4.0100	+1.777%	50	1,329	-93.516%
2025-07-21	3.9400	3.9400	3.9400	3.9400	-1.500%	8	1,320	-93.401%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-0.249%	4	1,312	-93.500%
2025-07-11	4.0100	4.0100	4.0100	4.0100	+3.351%	100	1,310	-93.516%
2025-07-10	3.8700	3.8900	3.8700	3.8800	0.000%	31	1,408	-93.299%
2025-07-09	3.8800	3.8800	3.8800	3.8800	-2.513%	25	1,408	-93.299%
2025-07-08	4.0000	4.0000	3.9800	3.9800	-5.463%	13	1,408	-93.467%
2025-07-02	4.3000	4.3000	4.2100	4.2100	-1.865%	2	1,408	-93.824%
2025-07-01	4.2900	4.2900	4.2900	4.2900	0.000%	1	1,407	-93.939%
2025-06-30	4.2900	4.2900	4.2900	4.2900	-3.596%	1	1,407	-93.939%
2025-06-27	4.4000	4.4500	4.4000	4.4500	+0.225%	13	1,407	-94.157%
2025-06-26	4.4400	4.4400	4.4400	4.4400	-10.484%	20	1,407	-94.144%
2025-06-23	4.9600	4.9600	4.9600	4.9600	-3.125%	5	1,407	-94.758%
2025-06-20	5.1300	5.1300	5.1200	5.1200	-1.727%	8	1,402	-94.922%
2025-06-18	5.2100	5.2100	5.2100	5.2100	+0.385%	1	1,405	-95.010%
2025-06-17	5.1900	5.1900	5.1900	5.1900	+3.181%	1	1,405	-94.990%
2025-06-13	5.1200	5.1500	5.0300	5.0300	+6.794%	16	1,405	-94.831%
2025-06-12	4.7100	4.7100	4.7100	4.7100	-0.842%	4	1,401	-94.480%
2025-06-11	4.5500	4.7500	4.5400	4.7500	+2.151%	19	1,397	-94.526%
2025-06-09	4.6500	4.6500	4.6500	4.6500	-1.691%	10	1,390	-94.409%
2025-06-06	4.7200	4.7300	4.6400	4.7300	-4.444%	14	1,380	-94.503%
2025-06-04	4.9500	4.9500	4.9500	4.9500	+1.020%	1	1,379	-94.747%
2025-06-03	4.8900	4.9000	4.8900	4.9000	-2.584%	11	1,378	-94.694%
2025-06-02	5.1000	5.1000	5.0300	5.0300	-4.008%	64	1,378	-94.831%
2025-05-30	5.2400	5.2400	5.2400	5.2400	+0.576%	2	1,374	-95.038%
2025-05-27	5.2100	5.2100	5.2100	5.2100	+0.192%	1	1,375	-95.010%
2025-05-21	5.2000	5.2000	5.2000	5.2000	+7.216%	4	1,375	-95.000%
2025-05-16	4.8500	4.8500	4.8500	4.8500	-4.339%	2	1,379	-94.639%
2025-05-15	5.0300	5.0800	5.0300	5.0700	+1.603%	3	1,378	-94.872%
2025-05-14	5.0000	5.0000	4.9900	4.9900	+1.837%	6	1,377	-94.790%
2025-05-13	4.8900	4.9300	4.8900	4.9000	-6.130%	20	1,371	-94.694%
2025-05-12	5.4800	5.5300	5.2200	5.2200	-20.061%	13	1,374	-95.019%
2025-05-09	6.4600	6.5300	6.4600	6.5300	+2.673%	4	1,373	-96.018%
2025-05-08	6.3500	6.3600	6.3000	6.3600	-7.692%	7	1,374	-95.912%
2025-05-07	6.8900	6.8900	6.8900	6.8900	+1.473%	1	1,369	-96.226%
2025-05-05	6.7900	6.7900	6.7900	6.7900	+2.413%	2	1,369	-96.171%
2025-05-02	6.7000	6.7000	6.6300	6.6300	-3.212%	12	1,369	-96.078%
2025-05-01	6.8900	6.8900	6.8500	6.8500	-14.053%	3	1,364	-96.204%
2025-04-30	7.9700	7.9700	7.9700	7.9700	+9.328%	1	1,362	-96.738%
2025-04-29	7.2900	7.2900	7.2900	7.2900	+3.846%	1	1,363	-96.433%
2025-04-25	7.2500	7.2500	7.0200	7.0200	-4.749%	6	1,362	-96.296%
2025-04-24	7.3700	7.3700	7.3700	7.3700	-7.062%	2	1,362	-96.472%
2025-04-23	7.9300	7.9300	7.9300	7.9300	-23.529%	1	1,365	-96.721%
2025-04-21	10.3700	10.3700	10.3700	10.3700	+8.021%	1	1,365	-97.493%
2025-04-17	9.6000	9.6000	9.6000	9.6000	+14.422%	5	1,359	-97.292%
2025-04-15	8.3900	8.3900	8.3900	8.3900	-4.875%	1	1,359	-96.901%
2025-04-14	8.5200	8.8200	8.5200	8.8200	-14.119%	43	1,359	-97.052%
2025-04-11	10.0000	10.2700	9.9600	10.2700	-2.190%	10	1,369	-97.468%
2025-04-10	8.5400	11.9700	8.5400	10.5000	+40.751%	21	1,367	-97.524%
2025-04-09	12.5100	12.7000	7.4600	7.4600	-37.833%	18	1,358	-96.515%
2025-04-08	8.8600	12.0000	8.0100	12.0000	+11.628%	74	1,352	-97.833%
2025-04-07	13.6900	14.2100	8.6400	10.7500	-1.647%	82	1,347	-97.581%
2025-04-04	9.0000	11.2500	7.8300	10.9300	+51.806%	204	1,336	-97.621%
2025-04-03	6.5700	7.2000	6.5700	7.2000	+27.434%	167	1,332	-96.389%
2025-04-01	5.6500	5.6500	5.6500	5.6500	-1.568%	3	1,332	-95.398%
2025-03-31	5.8700	5.8700	5.7400	5.7400	+5.321%	12	1,332	-95.470%
2025-03-28	5.4500	5.4500	5.4500	5.4500	+8.566%	8	1,324	-95.229%
2025-03-27	5.0100	5.0300	5.0100	5.0200	+6.582%	24	1,324	-94.821%
2025-03-25	4.7100	4.7100	4.7100	4.7100	-2.484%	1	1,314	-94.480%
2025-03-24	4.8600	4.8600	4.8300	4.8300	-12.182%	2	1,313	-94.617%
2025-03-21	5.5000	5.5000	5.5000	5.5000	-12.000%	2	1,314	-95.273%
2025-03-13	6.2500	6.2500	6.2500	6.2500	-3.846%	8	1,319	-95.840%
2025-03-12	6.5000	6.5000	6.5000	6.5000	-4.130%	1	1,319	-96.000%
2025-03-11	6.3900	6.8300	6.3900	6.7800	+5.938%	8	1,318	-96.165%
2025-03-10	6.4000	6.4000	6.4000	6.4000	+2.400%	1	1,315	-95.938%
2025-03-07	6.2500	6.2500	6.2500	6.2500	+6.838%	10	1,316	-95.840%
2025-03-06	5.8500	5.8500	5.8500	5.8500	+10.377%	1	1,313	-95.556%
2025-03-04	6.0800	6.0800	5.3000	5.3000	+7.505%	18	1,313	-95.094%
2025-03-03	4.9300	4.9300	4.9300	4.9300	-8.364%	1	1,314	-94.726%
2025-02-28	5.1500	5.3800	5.1500	5.3800	+8.687%	10	1,315	-95.167%
2025-02-27	4.9500	4.9500	4.9500	4.9500	+0.406%	5	1,315	-94.747%
2025-02-25	4.9300	4.9300	4.9300	4.9300	+9.556%	1	1,311	-94.726%
2025-02-20	4.5000	4.5000	4.5000	4.5000	+3.687%	2	1,311	-94.222%
2025-02-18	4.3400	4.3400	4.3400	4.3400	+1.402%	1	1,309	-94.009%
2025-02-13	4.2800	4.2800	4.2800	4.2800	-8.547%	5	1,306	-93.925%
2025-02-12	4.6800	4.6800	4.6800	4.6800	+8.083%	1	1,306	-94.444%
2025-02-06	4.3300	4.3300	4.3300	4.3300	-2.257%	1	1,307	-93.995%
2025-01-30	4.4300	4.4300	4.4300	4.4300	+1.142%	1	1,306	-94.131%
2025-01-24	4.3800	4.3800	4.3800	4.3800	-3.097%	2	1,306	-94.064%
2025-01-22	4.5200	4.5200	4.5200	4.5200	+1.573%	1	1,305	-94.248%
2025-01-21	4.4500	4.4500	4.4500	4.4500	-7.292%	1	1,305	-94.157%
2025-01-16	4.8000	4.8000	4.8000	4.8000	-7.336%	1	1,305	-94.583%
2025-01-14	5.3000	5.3400	5.1800	5.1800	-3.178%	1,010	1,304	-94.981%
2025-01-10	5.3500	5.3500	5.3500	5.3500	+4.697%	2	591	-95.140%
2024-12-30	5.0000	5.3500	5.0000	5.1100	+11.572%	4	591	-94.912%
2024-12-26	4.5800	4.5800	4.5800	4.5800	-16.727%	3	591	-94.323%
2024-12-18	5.0100	5.5000	5.0100	5.5000	+10.664%	3	588	-95.273%
2024-12-17	4.9700	4.9700	4.9700	4.9700	+8.043%	2	589	-94.769%
2024-12-06	4.6000	4.6000	4.6000	4.6000	+0.437%	12	587	-94.348%
2024-12-05	4.5800	4.5800	4.5800	4.5800	+1.104%	1	581	-94.323%
2024-11-29	4.5900	4.5900	4.3300	4.5300	+0.667%	12	582	-94.260%
2024-11-26	4.5000	4.5000	4.5000	4.5000	-3.226%	1	583	-94.222%
2024-11-25	4.6500	4.6500	4.6500	4.6500	-9.002%	5	583	-94.409%
2024-11-15	5.0000	5.1100	5.0000	5.1100	+8.723%	4	583	-94.912%
2024-11-12	4.7000	4.7000	4.7000	4.7000	+1.075%	2	581	-94.468%
2024-11-08	4.6500	4.6500	4.6500	4.6500	-2.311%	2	580	-94.409%
2024-11-07	4.6900	4.7600	4.6900	4.7600	-4.800%	3	581	-94.538%
2024-11-06	5.1300	5.1300	5.0000	5.0000	-11.032%	6	583	-94.800%
2024-10-29	5.6200	5.6200	5.6200	5.6200	+0.357%	1	583	-95.374%
2024-10-25	5.6000	5.6000	5.6000	5.6000	-6.511%	6	582	-95.357%
2024-10-24	5.8800	5.9900	5.8800	5.9900	+5.088%	3	582	-95.659%
2024-10-23	5.7000	5.7000	5.7000	5.7000	-1.893%	3	583	-95.439%
2024-10-21	5.8100	5.8100	5.8100	5.8100	0.000%	1	583	-95.525%
2024-10-18	5.8100	5.8100	5.8100	5.8100	-5.528%	2	584	-95.525%
2024-10-14	6.5000	6.5000	6.1500	6.1500	-6.393%	6	583	-95.772%
2024-10-11	6.5700	6.5700	6.5700	6.5700	-1.203%	2	583	-96.043%
2024-10-10	6.6500	6.6500	6.6500	6.6500	+1.994%	9	582	-96.090%
2024-10-09	6.5200	6.5200	6.5200	6.5200	-6.857%	1	591	-96.012%
2024-10-08	7.0000	7.0000	7.0000	7.0000	-1.130%	3	591	-96.286%
2024-10-07	7.0800	7.0800	7.0800	7.0800	+1.871%	1	591	-96.328%
2024-09-26	6.8700	7.0000	6.8700	6.9500	-3.472%	9	591	-96.259%
2024-09-19	7.2000	7.2000	7.2000	7.2000	-0.690%	2	588	-96.389%
2024-09-18	7.6500	7.6500	7.2500	7.2500	-3.333%	21	588	-96.414%
2024-09-17	7.0000	7.5000	7.0000	7.5000	+3.448%	15	573	-96.533%
2024-09-16	7.2500	7.2500	7.2500	7.2500	-0.685%	10	581	-96.414%
2024-09-13	7.3000	7.3000	7.3000	7.3000	-2.013%	2	591	-96.438%
2024-09-12	7.4500	7.4500	7.4500	7.4500	-6.289%	1	591	-96.510%
2024-09-11	8.1000	8.3000	7.9500	7.9500	-1.365%	4	591	-96.730%
2024-09-10	8.2200	8.2200	8.0600	8.0600	+6.053%	3	591	-96.774%
2024-09-09	7.9100	7.9100	7.6000	7.6000	+3.542%	3	589	-96.579%
2024-09-03	6.3700	7.3400	6.3700	7.3400	+12.061%	3	586	-96.458%
2024-08-30	6.5500	6.5500	6.5500	6.5500	-7.092%	4	584	-96.031%
2024-08-28	7.0500	7.0500	7.0500	7.0500	+3.676%	10	584	-96.312%
2024-08-27	6.8000	6.8400	6.8000	6.8000	-1.163%	27	594	-96.176%
2024-08-23	6.8800	6.8800	6.8800	6.8800	-1.714%	4	604	-96.221%
2024-08-22	7.0000	7.0000	7.0000	7.0000	+9.718%	2	604	-96.286%
2024-08-15	6.3000	6.3800	6.2600	6.3800	-10.141%	3	604	-95.925%
2024-08-13	7.1300	7.1300	7.1000	7.1000	-4.953%	2	602	-96.338%
2024-08-12	7.4600	7.6100	7.4600	7.4700	-20.532%	92	601	-96.519%
2024-08-07	8.6600	9.8500	8.5800	9.4000	+1.842%	87	511	-97.234%
2024-08-06	10.0000	10.0000	9.2300	9.2300	-15.938%	6	499	-97.183%
2024-08-05	10.1000	13.2000	10.0000	10.9800	+16.190%	174	503	-97.632%
2024-08-02	8.0000	9.7500	8.0000	9.4500	+32.539%	438	600	-97.249%
2024-08-01	6.0900	7.1300	6.0900	7.1300	+4.545%	5	726	-96.353%

.dark-mode .Ymbl34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ymbl34{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P350SPY Dec 18 2026 350.00 Put (SPY261218P00350000)option OPRA

SPY20261218P350
SPY Dec 18 2026 350.00 Put (SPY261218P00350000)
option OPRA