Dark

SPY20261218P360
SPY Dec 18 2026 360.00 Put (SPY261218P00360000)
option OPRA

EOD

Sep 3, 2026

0.2400-33.333%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2400	0.2400	0.2400	0.2400	-33.333%	2	3,440	0.000%
2026-08-21	0.3600	0.3600	0.3600	0.3600	-2.703%	500	3,442	-33.333%
2026-08-17	0.3700	0.3700	0.3700	0.3700	+2.778%	4	3,510	-35.135%
2026-08-14	0.3700	0.3700	0.3600	0.3600	-10.000%	2	3,506	-33.333%
2026-08-11	0.4000	0.4100	0.4000	0.4000	-9.091%	6	3,507	-40.000%
2026-08-06	0.4400	0.4400	0.4400	0.4400	-8.333%	3	3,507	-45.455%
2026-08-05	0.4800	0.4800	0.4800	0.4800	-2.041%	1	3,507	-50.000%
2026-08-04	0.5000	0.5000	0.4900	0.4900	-5.769%	19	3,507	-51.020%
2026-08-03	0.5300	0.5300	0.5200	0.5200	-22.388%	510	3,506	-53.846%
2026-07-30	0.6900	0.6900	0.6700	0.6700	-16.250%	1,116	3,912	-64.179%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+25.000%	1	4,597	-70.000%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-8.571%	2	4,597	-62.500%
2026-07-27	0.7400	0.7500	0.7000	0.7000	+4.478%	1,751	4,598	-65.714%
2026-07-15	0.6600	0.6700	0.6600	0.6700	-1.471%	2	5,085	-64.179%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-1.449%	1	5,086	-64.706%
2026-07-10	0.6900	0.6900	0.6900	0.6900	-2.817%	3	5,086	-65.217%
2026-07-06	0.7100	0.7100	0.7100	0.7100	-8.974%	1	5,085	-66.197%
2026-07-01	0.7800	0.7800	0.7800	0.7800	0.000%	650	5,085	-69.231%
2026-06-30	0.8200	0.8200	0.7800	0.7800	-10.345%	1,447	4,435	-69.231%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-9.375%	3	3,106	-72.414%
2026-06-26	0.9600	0.9600	0.9600	0.9600	-2.041%	1	3,106	-75.000%
2026-06-25	0.9800	0.9800	0.9800	0.9800	-3.922%	64	3,105	-75.510%
2026-06-24	1.0100	1.0600	0.9600	1.0200	-2.857%	632	3,143	-76.471%
2026-06-23	1.0300	1.0500	0.9900	1.0500	+16.667%	1,201	2,613	-77.143%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-28.000%	6	1,686	-73.333%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,686	-80.800%
2026-06-05	1.2700	1.2700	1.2700	1.2700	+17.593%	1	1,686	-81.102%
2026-06-03	1.0800	1.0800	1.0800	1.0800	+5.882%	2	1,686	-77.778%
2026-05-29	1.0200	1.0200	1.0200	1.0200	-5.556%	1	1,686	-76.471%
2026-05-28	1.0900	1.0900	1.0800	1.0800	-25.000%	30	1,686	-77.778%
2026-05-15	1.4400	1.4400	1.4400	1.4400	+4.348%	1	1,686	-83.333%
2026-05-14	1.3700	1.3800	1.3700	1.3800	-2.128%	2	1,685	-82.609%
2026-05-11	1.4400	1.4400	1.4100	1.4100	0.000%	52	1,685	-82.979%
2026-05-08	1.4100	1.4100	1.4100	1.4100	-1.399%	1	1,635	-82.979%
2026-05-07	1.4300	1.4300	1.4300	1.4300	-4.667%	10	1,635	-83.217%
2026-05-06	1.5100	1.5100	1.5000	1.5000	-3.226%	3	1,625	-84.000%
2026-05-01	1.5500	1.5500	1.5500	1.5500	-10.405%	3	1,621	-84.516%
2026-04-29	1.6500	1.7300	1.6500	1.7300	-1.143%	14	1,621	-86.127%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+0.575%	1	1,624	-86.286%
2026-04-24	1.7400	1.7400	1.7400	1.7400	-4.918%	203	1,624	-86.207%
2026-04-23	1.7800	1.9400	1.7800	1.8300	+2.235%	4	1,692	-86.885%
2026-04-17	1.7700	1.8000	1.7700	1.7900	-8.673%	133	1,691	-86.592%
2026-04-16	1.9600	1.9600	1.9600	1.9600	-1.010%	2	1,761	-87.755%
2026-04-14	1.9200	1.9800	1.9200	1.9800	-6.604%	6	1,761	-87.879%
2026-04-10	2.1200	2.1200	2.1200	2.1200	-9.013%	222	1,758	-88.679%
2026-04-08	2.3300	2.3300	2.3300	2.3300	-12.075%	6	1,709	-89.700%
2026-04-06	2.6900	2.7000	2.6500	2.6500	-8.304%	97	1,709	-90.943%
2026-04-01	2.8900	2.8900	2.8900	2.8900	-6.169%	2	1,708	-91.696%
2026-03-31	3.2800	3.2800	3.0800	3.0800	-19.372%	71	1,708	-92.208%
2026-03-30	3.7300	3.8200	3.7300	3.8200	+0.792%	3	1,708	-93.717%
2026-03-27	3.6200	3.7900	3.6100	3.7900	+10.174%	14	1,707	-93.668%
2026-03-26	3.1700	3.4400	3.1700	3.4400	+6.173%	13	1,704	-93.023%
2026-03-24	3.2400	3.2400	3.2400	3.2400	+7.285%	4	1,696	-92.593%
2026-03-23	3.0200	3.0200	3.0200	3.0200	-11.696%	2	1,696	-92.053%
2026-03-20	3.5200	3.5300	3.4200	3.4200	+4.587%	60	1,694	-92.982%
2026-03-19	3.2800	3.2800	3.2700	3.2700	+2.830%	4	1,710	-92.661%
2026-03-18	2.9400	3.1800	2.9400	3.1800	+12.367%	45	1,707	-92.453%
2026-03-17	2.8200	2.8300	2.7900	2.8300	-5.351%	1,069	1,676	-91.519%
2026-03-16	3.0000	3.0000	2.8800	2.9900	+7.168%	90	1,993	-91.973%
2026-02-19	2.7700	2.7900	2.7700	2.7900	-2.787%	5	1,943	-91.398%
2026-02-17	2.8700	2.8700	2.8700	2.8700	+2.500%	1	1,943	-91.638%
2026-02-13	2.8000	2.8000	2.8000	2.8000	+2.941%	1	1,941	-91.429%
2026-02-12	2.4900	2.7200	2.4900	2.7200	+8.800%	2	1,941	-91.176%
2026-02-11	2.4500	2.5000	2.4500	2.5000	+1.626%	73	1,941	-90.400%
2026-02-09	2.4600	2.4600	2.4600	2.4600	-9.225%	2	1,940	-90.244%
2026-02-05	2.7100	2.7100	2.7100	2.7100	+5.039%	3	1,940	-91.144%
2026-02-04	2.5800	2.5800	2.5800	2.5800	-1.527%	159	1,943	-90.698%
2026-02-03	2.6200	2.6200	2.6200	2.6200	+6.939%	24	1,943	-90.840%
2026-02-02	2.4500	2.4500	2.4500	2.4500	-0.810%	33	1,919	-90.204%
2026-01-28	2.4700	2.4700	2.4700	2.4700	0.000%	4	1,919	-90.283%
2026-01-27	2.4700	2.4700	2.4700	2.4700	-0.803%	4	1,923	-90.283%
2026-01-23	2.4900	2.4900	2.4900	2.4900	+0.403%	4	1,923	-90.361%
2026-01-22	2.4700	2.4800	2.4700	2.4800	-9.158%	35	1,927	-90.323%
2026-01-20	2.7300	2.7300	2.7300	2.7300	+11.429%	10	1,927	-91.209%
2026-01-15	2.4500	2.4500	2.4500	2.4500	+2.083%	38	1,917	-90.204%
2026-01-13	2.4000	2.4000	2.4000	2.4000	+3.448%	160	1,917	-90.000%
2026-01-12	2.3900	2.3900	2.3200	2.3200	-2.521%	82	2,018	-89.655%
2026-01-09	2.3800	2.3800	2.3800	2.3800	-2.058%	3	2,099	-89.916%
2026-01-07	2.4300	2.4300	2.4300	2.4300	-0.410%	9	2,099	-90.123%
2026-01-06	2.4400	2.4400	2.4400	2.4400	-0.408%	2	2,099	-90.164%
2026-01-05	2.4500	2.4500	2.4500	2.4500	-5.039%	1	2,099	-90.204%
2025-12-31	2.5800	2.5800	2.5800	2.5800	+3.200%	1	2,099	-90.698%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-3.475%	10	2,099	-90.400%
2025-12-29	2.5800	2.5900	2.5800	2.5900	+0.388%	3	2,099	-90.734%
2025-12-26	2.5600	2.5800	2.5600	2.5800	+0.389%	7	2,096	-90.698%
2025-12-24	2.5500	2.5700	2.5400	2.5700	-0.388%	37	2,130	-90.661%
2025-12-22	2.5800	2.5800	2.5800	2.5800	-15.132%	3	2,130	-90.698%
2025-12-17	3.0400	3.0400	3.0400	3.0400	-0.654%	1	2,132	-92.105%
2025-12-16	3.0600	3.0600	3.0600	3.0600	+3.378%	1	2,133	-92.157%
2025-12-12	2.9600	2.9600	2.9600	2.9600	+4.225%	6	2,132	-91.892%
2025-12-11	2.8400	2.8400	2.8400	2.8400	-5.017%	1	2,132	-91.549%
2025-12-10	2.9900	2.9900	2.9900	2.9900	-2.922%	1	2,133	-91.973%
2025-12-09	3.0800	3.0800	3.0800	3.0800	+0.984%	1	2,134	-92.208%
2025-12-08	2.9400	3.0500	2.9400	3.0500	0.000%	2	2,134	-92.131%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-4.389%	2	2,134	-92.131%
2025-12-02	3.1900	3.1900	3.1900	3.1900	-9.887%	4	2,134	-92.476%
2025-11-25	3.5600	3.5600	3.5400	3.5400	-3.804%	2	2,134	-93.220%
2025-11-24	3.6800	3.6800	3.6800	3.6800	-12.172%	1	2,135	-93.478%
2025-11-20	4.1900	4.1900	4.1900	4.1900	+5.276%	1	2,134	-94.272%
2025-11-19	4.0000	4.0000	3.9800	3.9800	-3.865%	2	2,134	-93.970%
2025-11-18	4.0300	4.1400	4.0300	4.1400	+5.882%	8	2,133	-94.203%
2025-11-17	3.8600	3.9100	3.8600	3.9100	+5.962%	41	2,125	-93.862%
2025-11-13	3.6300	3.6900	3.6300	3.6900	-1.600%	11	2,124	-93.496%
2025-11-07	3.7500	3.7500	3.7500	3.7500	+13.982%	1	2,133	-93.600%
2025-11-05	3.3300	3.3300	3.2900	3.2900	-0.604%	30	2,133	-92.705%
2025-11-03	3.3100	3.3100	3.3100	3.3100	+4.747%	1	2,102	-92.749%
2025-10-29	3.1300	3.1600	3.1300	3.1600	+2.265%	4	2,102	-92.405%
2025-10-27	3.0200	3.1000	3.0200	3.0900	-3.135%	13	2,104	-92.233%
2025-10-24	3.1900	3.1900	3.1900	3.1900	-5.900%	1	2,104	-92.476%
2025-10-21	3.3900	3.3900	3.3900	3.3900	-16.708%	3	2,105	-92.920%
2025-10-17	4.0700	4.0700	4.0700	4.0700	+7.958%	3	2,108	-94.103%
2025-10-15	3.7700	3.7700	3.7700	3.7700	+2.725%	1	2,108	-93.634%
2025-10-14	3.9100	3.9100	3.6500	3.6700	-8.706%	243	2,108	-93.460%
2025-10-10	3.3300	4.0200	3.3300	4.0200	+19.288%	7	2,096	-94.030%
2025-10-09	3.4600	3.4600	3.3700	3.3700	-2.319%	131	2,096	-92.878%
2025-10-08	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,966	-93.043%
2025-10-07	3.4500	3.4500	3.4500	3.4500	-1.429%	40	1,926	-93.043%
2025-10-06	3.4700	3.5000	3.4700	3.5000	+0.865%	2	1,926	-93.143%
2025-10-03	3.4700	3.4700	3.4700	3.4700	+1.760%	1	1,926	-93.084%
2025-09-29	3.4100	3.4100	3.4100	3.4100	-5.278%	60	1,926	-92.962%
2025-09-25	3.6000	3.6000	3.6000	3.6000	-0.277%	6	1,866	-93.333%
2025-09-24	3.6100	3.6100	3.6100	3.6100	+6.490%	1	1,866	-93.352%
2025-09-22	3.3900	3.3900	3.3900	3.3900	-0.587%	2	1,866	-92.920%
2025-09-19	3.4100	3.4500	3.4100	3.4100	+0.590%	62	1,868	-92.962%
2025-09-18	3.3900	3.3900	3.3900	3.3900	-6.094%	1	1,913	-92.920%
2025-09-17	3.6100	3.6100	3.6100	3.6100	+1.977%	4	1,913	-93.352%
2025-09-16	3.5400	3.5400	3.5400	3.5400	+1.143%	4	1,909	-93.220%
2025-09-11	3.5000	3.5000	3.5000	3.5000	-6.417%	1	1,905	-93.143%
2025-09-05	3.7400	3.7400	3.7400	3.7400	-3.608%	1	1,905	-93.583%
2025-09-02	3.8800	3.8800	3.8800	3.8800	+5.149%	4	1,904	-93.814%
2025-08-27	3.6900	3.6900	3.6900	3.6900	-1.337%	1	1,904	-93.496%
2025-08-26	3.7400	3.7500	3.7400	3.7400	+1.081%	54	1,905	-93.583%
2025-08-25	3.7000	3.7000	3.7000	3.7000	-4.393%	1	1,852	-93.514%
2025-07-31	3.8400	3.8700	3.8400	3.8700	-4.208%	4	1,852	-93.798%
2025-07-24	4.0200	4.0400	4.0200	4.0400	-2.651%	7	1,852	-94.059%
2025-07-23	4.1500	4.1500	4.1500	4.1500	-5.896%	1	1,853	-94.217%
2025-07-17	4.4100	4.4100	4.4100	4.4100	+1.848%	1	1,853	-94.558%
2025-07-11	4.3200	4.3300	4.3200	4.3300	+2.364%	211	1,852	-94.457%
2025-07-09	4.2300	4.2300	4.2300	4.2300	-2.309%	3	1,651	-94.326%
2025-07-08	4.3300	4.3300	4.3300	4.3300	-5.459%	2	1,651	-94.457%
2025-07-07	4.5800	4.5800	4.5800	4.5800	+5.774%	5	1,651	-94.760%
2025-07-03	4.3300	4.3300	4.3300	4.3300	-11.088%	2	1,651	-94.457%
2025-06-25	4.8700	4.8700	4.8700	4.8700	-14.711%	1	1,653	-95.072%
2025-06-20	5.5700	5.7100	5.5700	5.7100	0.000%	34	1,653	-95.797%
2025-06-17	5.7100	5.7100	5.7100	5.7100	+12.402%	2	1,653	-95.797%
2025-06-16	5.0800	5.0800	5.0800	5.0800	-11.344%	1	1,655	-95.276%
2025-06-13	5.7300	5.7300	5.7300	5.7300	+12.795%	4	1,654	-95.812%
2025-06-09	5.0800	5.0800	5.0800	5.0800	-8.633%	1	1,652	-95.276%
2025-05-30	5.5600	5.5600	5.5600	5.5600	-0.714%	2	1,651	-95.683%
2025-05-29	5.5300	5.6000	5.5300	5.6000	-2.269%	15	1,652	-95.714%
2025-05-27	5.7300	5.7300	5.7300	5.7300	-4.975%	2	1,649	-95.812%
2025-05-21	6.0300	6.0300	6.0300	6.0300	+10.238%	1	1,649	-96.020%
2025-05-14	5.4700	5.4700	5.4700	5.4700	-6.336%	3	1,650	-95.612%
2025-05-12	6.3000	6.3000	5.8400	5.8400	-18.776%	2	1,653	-95.890%
2025-05-09	7.1900	7.1900	7.1900	7.1900	-8.987%	6	1,654	-96.662%
2025-05-06	7.9000	7.9000	7.9000	7.9000	+7.776%	1	1,657	-96.962%
2025-05-05	7.3300	7.3300	7.3300	7.3300	-2.136%	1	1,657	-96.726%
2025-05-01	7.8200	7.8200	7.4900	7.4900	-6.957%	3	1,657	-96.796%
2025-04-28	7.7500	8.0500	7.7500	8.0500	-5.958%	3	1,656	-97.019%
2025-04-23	8.5600	8.5600	8.5600	8.5600	-12.295%	1	1,654	-97.196%
2025-04-22	9.7600	9.7600	9.7600	9.7600	+0.619%	3	1,653	-97.541%
2025-04-16	9.7000	9.7000	9.7000	9.7000	-1.822%	5	1,653	-97.526%
2025-04-14	9.3300	9.8800	9.3300	9.8800	-3.984%	8	1,653	-97.571%
2025-04-11	10.2900	10.2900	10.2900	10.2900	+10.764%	2	1,648	-97.668%
2025-04-09	12.7600	13.5000	8.7500	9.2900	-21.933%	9	1,647	-97.417%
2025-04-08	9.1600	11.9000	9.1600	11.9000	-16.783%	2	1,644	-97.983%
2025-04-07	15.6800	15.6800	14.3000	14.3000	+38.164%	5	1,647	-98.322%
2025-04-04	10.5200	11.1000	9.5400	10.3500	+35.649%	24	1,647	-97.681%
2025-04-03	7.8500	7.8500	7.6300	7.6300	+11.550%	2	1,653	-96.855%
2025-03-31	6.8400	6.8400	6.8400	6.8400	+22.581%	1	1,654	-96.491%
2025-03-27	5.4400	5.5800	5.4300	5.5800	+7.722%	20	1,654	-95.699%
2025-03-24	5.3600	5.3600	5.1800	5.1800	-11.755%	2	1,660	-95.367%
2025-03-19	5.8700	5.8700	5.8200	5.8700	-4.708%	146	1,660	-95.911%
2025-03-18	6.1600	6.1600	6.1600	6.1600	+4.230%	2	1,610	-96.104%
2025-03-17	5.9100	5.9100	5.9100	5.9100	-2.796%	3	1,612	-95.939%
2025-03-14	6.0800	6.0800	6.0800	6.0800	-9.118%	20	1,612	-96.053%
2025-03-13	6.6900	6.6900	6.6900	6.6900	-6.039%	5	1,612	-96.413%
2025-03-11	7.5400	7.5400	7.1200	7.1200	+2.152%	9	1,612	-96.629%
2025-03-10	6.9700	6.9700	6.9700	6.9700	+4.970%	1	1,613	-96.557%
2025-03-04	6.6400	6.6400	6.6400	6.6400	+27.692%	10	1,613	-96.386%
2025-02-24	5.2000	5.2000	5.2000	5.2000	+6.122%	1	1,613	-95.385%
2025-02-20	4.9000	4.9000	4.9000	4.9000	+3.594%	10	1,612	-95.102%
2025-02-13	4.7300	4.7300	4.7300	4.7300	-2.474%	1	1,613	-94.926%
2025-02-05	4.8500	4.8500	4.8500	4.8500	-4.902%	2	1,613	-95.052%
2025-01-31	4.7100	5.1000	4.7100	5.1000	+5.809%	4	1,613	-95.294%
2025-01-30	4.8200	4.8200	4.8200	4.8200	-3.600%	5	1,613	-95.021%
2025-01-29	5.0000	5.0000	5.0000	5.0000	+5.263%	13	1,618	-95.200%
2025-01-28	4.9200	4.9200	4.7500	4.7500	-11.546%	6	1,618	-94.947%
2025-01-27	5.3700	5.3700	5.3700	5.3700	+12.579%	4	1,616	-95.531%
2025-01-24	4.7700	4.7700	4.7700	4.7700	-1.852%	2	1,616	-94.969%
2025-01-23	4.8600	4.8600	4.8600	4.8600	-2.016%	9	1,615	-95.062%
2025-01-21	4.9600	4.9600	4.9600	4.9600	-7.116%	5	1,624	-95.161%
2025-01-03	5.4000	5.4000	5.3400	5.3400	-4.643%	20	1,621	-95.506%
2024-12-23	5.9700	5.9700	5.6000	5.6000	-6.198%	3	1,611	-95.714%
2024-12-20	6.5800	6.5800	5.9700	5.9700	-2.927%	4	1,611	-95.980%
2024-12-18	6.1500	6.1500	6.1500	6.1500	+17.591%	2	1,611	-96.098%
2024-12-11	5.2300	5.2300	5.2300	5.2300	+3.360%	1	1,611	-95.411%
2024-12-06	5.0800	5.0800	5.0600	5.0600	0.000%	10	1,611	-95.257%
2024-12-05	5.0600	5.0600	5.0600	5.0600	+4.115%	10	1,606	-95.257%
2024-12-02	4.8600	4.8600	4.8600	4.8600	-3.187%	1	1,606	-95.062%
2024-11-25	5.0200	5.0200	5.0200	5.0200	-11.307%	2	1,605	-95.219%
2024-11-15	5.6300	5.7500	5.6300	5.6600	+11.417%	18	1,605	-95.760%
2024-11-14	5.0800	5.0800	5.0800	5.0800	0.000%	4	1,596	-95.276%
2024-11-12	5.0800	5.0900	5.0100	5.0800	-3.053%	176	1,592	-95.276%
2024-11-08	5.2400	5.2400	5.2400	5.2400	+1.354%	2	1,511	-95.420%
2024-11-07	5.2500	5.2500	5.1700	5.1700	-4.259%	14	1,510	-95.358%
2024-11-06	5.4000	5.4000	5.4000	5.4000	-14.286%	1	1,503	-95.556%
2024-11-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	1,504	-96.190%
2024-10-30	6.4000	6.4000	6.4000	6.4000	+1.587%	1	1,504	-96.250%
2024-10-29	6.3000	6.3000	6.3000	6.3000	+0.962%	1	1,504	-96.190%
2024-10-25	6.2400	6.2400	6.2400	6.2400	-2.804%	12	1,505	-96.154%
2024-10-18	6.4200	6.4200	6.4200	6.4200	-3.892%	2	1,505	-96.262%
2024-10-17	6.6800	6.6800	6.6800	6.6800	-4.298%	2	1,505	-96.407%
2024-10-16	6.9800	6.9800	6.9800	6.9800	+1.898%	1	1,505	-96.562%
2024-10-15	6.8500	6.8500	6.8500	6.8500	+1.481%	1	1,505	-96.496%
2024-10-14	6.6900	6.7500	6.6900	6.7500	-4.391%	8	1,505	-96.444%
2024-10-11	7.2900	7.2900	7.0100	7.0600	-7.712%	8	1,503	-96.601%
2024-10-08	7.6500	7.6500	7.6500	7.6500	+0.526%	1	1,503	-96.863%
2024-10-01	7.6100	7.6100	7.6100	7.6100	+0.132%	2	1,503	-96.846%
2024-09-25	7.6000	7.6000	7.6000	7.6000	+0.264%	1	1,501	-96.842%
2024-09-20	7.5800	7.5800	7.5800	7.5800	-4.774%	80	1,501	-96.834%
2024-09-17	7.8900	8.0400	7.8600	7.9600	-1.363%	1,110	1,461	-96.985%
2024-09-16	8.0700	8.0700	8.0700	8.0700	+1.894%	3	1,003	-97.026%
2024-09-12	7.9200	7.9200	7.9200	7.9200	-2.941%	10	1,006	-96.970%
2024-09-11	8.1600	8.1600	8.1600	8.1600	-3.432%	1	996	-97.059%
2024-09-09	8.7000	8.7000	8.4500	8.4500	-3.429%	3	996	-97.160%
2024-09-05	8.7500	8.7500	8.7500	8.7500	+6.707%	2	994	-97.257%
2024-09-04	8.2000	8.2000	8.2000	8.2000	+9.333%	1	994	-97.073%
2024-08-29	7.2700	7.5000	7.2700	7.5000	-10.072%	10	993	-96.800%
2024-08-13	8.3400	8.3400	8.3400	8.3400	-10.802%	1	983	-97.122%
2024-08-09	9.3500	9.3500	9.3500	9.3500	-2.299%	4	984	-97.433%
2024-08-08	9.5700	9.5700	9.5700	9.5700	-9.802%	10	982	-97.492%
2024-08-05	14.9200	14.9200	10.4100	10.6100	+42.225%	21	992	-97.738%
2024-07-25	7.4600	7.4600	7.4600	7.4600	-1.192%	1	981	-96.783%
2024-07-24	7.5500	7.5500	7.5500	7.5500	+4.716%	10	981	-96.821%
2024-07-19	7.2100	7.2100	7.2100	7.2100	+6.973%	1	971	-96.671%
2024-07-17	6.7400	6.7400	6.7400	6.7400	+1.353%	1	970	-96.439%
2024-07-16	6.6500	6.6500	6.6500	6.6500	+7.085%	1	969	-96.391%
2024-07-15	6.2100	6.2100	6.2100	6.2100	-0.640%	1	969	-96.135%
2024-07-12	6.2500	6.2500	6.2500	6.2500	0.000%	80	969	-96.160%
2024-07-10	6.2500	6.2500	6.2500	6.2500	-3.101%	9	891	-96.160%
2024-07-08	6.4500	6.4500	6.4500	6.4500	-10.417%	2	882	-96.279%
2024-06-25	7.2000	7.2000	7.2000	7.2000	-2.041%	2	884	-96.667%
2024-06-24	7.2600	7.3500	7.2600	7.3500	+3.667%	7	884	-96.735%
2024-06-21	7.0900	7.0900	7.0900	7.0900	-2.877%	4	891	-96.615%
2024-06-17	7.3000	7.3000	7.3000	7.3000	-2.406%	1	893	-96.712%
2024-06-05	7.4800	7.4800	7.4800	7.4800	-5.912%	1	894	-96.791%
2024-05-29	8.1500	8.1500	7.9500	7.9500	-0.873%	3	894	-96.981%
2024-05-24	8.0200	8.0200	8.0200	8.0200	+6.933%	4	898	-97.007%
2024-05-22	7.7400	7.9600	7.5000	7.5000	-2.216%	353	898	-96.800%
2024-05-21	7.6700	7.6700	7.6700	7.6700	-4.957%	3	547	-96.871%
2024-05-15	8.2000	8.2000	8.0700	8.0700	-0.738%	2	544	-97.026%
2024-05-10	8.4000	8.4000	8.1300	8.1300	-12.581%	4	546	-97.048%
2024-05-03	9.3000	9.3000	9.3000	9.3000	-5.102%	2	545	-97.419%
2024-04-26	9.8000	9.8000	9.8000	9.8000	-5.679%	2	546	-97.551%
2024-04-23	10.3900	10.3900	10.3900	10.3900	-13.417%	1	546	-97.690%
2024-04-19	11.8000	12.0000	11.7400	12.0000	+6.667%	3	546	-98.000%
2024-04-17	11.2500	11.2500	11.2500	11.2500	+2.273%	1	546	-97.867%
2024-04-15	11.0000	11.0000	11.0000	11.0000	+0.640%	10	546	-97.818%
2024-04-12	10.3000	10.9300	10.3000	10.9300	+6.117%	4	536	-97.804%
2024-04-08	10.0000	10.3000	10.0000	10.3000	-1.905%	16	535	-97.670%
2024-04-02	10.5000	10.5000	10.5000	10.5000	+4.790%	1	535	-97.714%
2024-04-01	10.0100	10.0400	9.9900	10.0200	0.000%	124	534	-97.605%
2024-03-27	10.0200	10.0200	10.0200	10.0200	+3.299%	1	522	-97.605%
2024-03-21	9.7000	9.7000	9.7000	9.7000	-4.902%	1	521	-97.526%
2024-03-14	10.2000	10.2000	10.2000	10.2000	+0.990%	10	522	-97.647%
2024-03-12	10.1000	10.1000	10.1000	10.1000	-1.942%	2	512	-97.624%
2024-03-06	10.3000	10.3000	10.3000	10.3000	-0.387%	3	510	-97.670%
2024-03-05	10.3400	10.3400	10.3400	10.3400	+3.400%	10	507	-97.679%
2024-03-04	10.0000	10.0000	10.0000	10.0000	-4.031%	10	497	-97.600%
2024-02-29	10.4200	10.4200	10.4200	10.4200	+3.168%	1	487	-97.697%
2024-02-26	10.2000	10.2000	10.1000	10.1000	-0.493%	48	487	-97.624%
2024-02-23	10.2000	10.2200	10.1300	10.1500	-0.490%	22	487	-97.635%
2024-02-22	10.2000	10.2000	10.2000	10.2000	-9.333%	1	477	-97.647%
2024-02-15	11.2500	11.2500	11.2500	11.2500	+0.446%	2	476	-97.867%
2024-02-14	11.2000	11.2000	11.2000	11.2000	-6.119%	2	474	-97.857%
2024-02-13	12.0300	12.0300	11.9300	11.9300	+7.284%	3	472	-97.988%
2024-02-12	11.1200	11.1200	11.1200	11.1200	+0.180%	1	471	-97.842%
2024-02-09	11.8000	11.8000	11.1000	11.1000	-3.478%	5	472	-97.838%
2024-02-07	11.5000	11.5000	11.5000	11.5000	-8.000%	200	472	-97.913%
2024-02-06	12.5000	12.5000	12.5000	12.5000	-6.015%	3	272	-98.080%
2024-01-31	13.4200	13.7000	12.5500	13.3000	+9.465%	28	272	-98.195%
2024-01-24	12.9500	12.9500	12.1500	12.1500	-2.016%	4	249	-98.025%
2024-01-22	13.0000	13.0000	12.4000	12.4000	-13.829%	3	248	-98.065%
2024-01-19	14.3900	14.3900	14.3900	14.3900	-0.139%	3	245	-98.332%
2024-01-18	14.9500	14.9500	14.4100	14.4100	+3.297%	2	244	-98.334%
2024-01-16	13.5000	13.9500	13.5000	13.9500	-1.761%	121	243	-98.280%
2024-01-12	14.2000	14.2000	14.2000	14.2000	-4.119%	8	115	-98.310%
2024-01-11	14.0000	14.8100	14.0000	14.8100	-4.452%	122	115	-98.379%
2024-01-04	15.5000	15.5000	15.5000	15.5000	-3.786%	7	44	-98.452%
2024-01-03	16.0800	16.1100	16.0800	16.1100	+5.363%	5	41	-98.510%
2024-01-02	14.7000	15.2900	14.7000	15.2900	+1.258%	2	38	-98.430%
2023-12-28	16.0500	16.0500	15.1000	15.1000	-5.625%	2	37	-98.411%
2023-12-27	16.0000	16.0000	16.0000	16.0000	0.000%	36	37	-98.500%
2023-12-26	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-98.500%

.dark-mode .zgkKrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zgkKrq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P360SPY Dec 18 2026 360.00 Put (SPY261218P00360000)option OPRA

SPY20261218P360
SPY Dec 18 2026 360.00 Put (SPY261218P00360000)
option OPRA