Dark

SPY20261218P380
SPY Dec 18 2026 380.00 Put (SPY261218P00380000)
option OPRA

EOD

Sep 10, 2026

0.3200+6.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3200	0.3200	0.3200	0.3200	+6.667%	2	2,439	0.000%
2026-09-09	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,439	+6.667%
2026-09-08	0.2800	0.2900	0.2800	0.2900	+7.407%	3	2,439	+10.345%
2026-09-04	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,439	+18.519%
2026-09-03	0.3000	0.3000	0.2800	0.2900	-9.375%	9	2,439	+10.345%
2026-09-02	0.3200	0.3200	0.3200	0.3200	-23.810%	5	2,434	0.000%
2026-08-19	0.3600	0.4200	0.3600	0.4200	-6.667%	126	2,434	-23.810%
2026-08-17	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,440	-28.889%
2026-08-13	0.4400	0.4400	0.4300	0.4300	-4.444%	4	2,440	-25.581%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-6.250%	4	2,438	-28.889%
2026-08-11	0.4800	0.4800	0.4800	0.4800	-7.692%	2	2,442	-33.333%
2026-08-07	0.5200	0.5200	0.5100	0.5200	+1.961%	378	2,617	-38.462%
2026-08-06	0.5200	0.5200	0.5100	0.5100	-3.774%	545	2,664	-37.255%
2026-08-05	0.5400	0.5500	0.5300	0.5300	-10.169%	295	2,124	-39.623%
2026-08-04	0.5800	0.6000	0.5800	0.5900	-4.839%	220	1,829	-45.763%
2026-08-03	0.6300	0.6300	0.6200	0.6200	-11.429%	301	1,609	-48.387%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-11.392%	1	1,309	-54.286%
2026-07-28	0.7900	0.7900	0.7900	0.7900	-10.227%	3	1,309	-59.494%
2026-07-27	0.8800	0.8800	0.8800	0.8800	-8.333%	90	1,309	-63.636%
2026-07-23	0.9600	0.9600	0.9600	0.9600	+23.077%	1	1,396	-66.667%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-2.500%	5	1,395	-58.974%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-1.235%	16	1,390	-60.000%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-10.989%	237	1,391	-60.494%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-8.081%	2	1,166	-64.835%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-12.389%	5	1,164	-67.677%
2026-06-26	1.1300	1.1300	1.1300	1.1300	-0.877%	14	1,164	-71.681%
2026-06-24	1.1400	1.1400	1.1400	1.1400	0.000%	90	1,169	-71.930%
2026-06-18	1.1400	1.1400	1.1400	1.1400	-25.000%	2	1,081	-71.930%
2026-06-11	1.4700	1.5200	1.4700	1.5200	0.000%	110	1,081	-78.947%
2026-06-10	1.5200	1.5200	1.5200	1.5200	+7.801%	2	991	-78.947%
2026-06-09	1.4000	1.4100	1.4000	1.4100	+6.015%	10	993	-77.305%
2026-06-05	1.2700	1.3300	1.2700	1.3300	+9.016%	2	983	-75.940%
2026-06-02	1.2300	1.2300	1.2200	1.2200	-0.813%	25	982	-73.770%
2026-06-01	1.2000	1.2300	1.2000	1.2300	+3.361%	12	981	-73.984%
2026-05-29	1.2300	1.2300	1.1900	1.1900	-11.852%	13	993	-73.109%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+1.504%	6	992	-76.296%
2026-05-26	1.3300	1.3300	1.3300	1.3300	-6.993%	10	998	-75.940%
2026-05-22	1.4300	1.4300	1.4300	1.4300	-7.143%	1	1,008	-77.622%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-5.521%	1	1,009	-79.221%
2026-05-18	1.6400	1.6400	1.6300	1.6300	-6.322%	5	1,009	-80.368%
2026-05-15	1.7300	1.7500	1.7300	1.7400	+3.571%	122	1,009	-81.609%
2026-05-13	1.6800	1.6800	1.6800	1.6800	-4.000%	1	886	-80.952%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+4.167%	5	886	-81.714%
2026-05-11	1.6600	1.6800	1.6400	1.6800	-1.176%	7	886	-80.952%
2026-05-06	1.7200	1.7300	1.7000	1.7000	-11.917%	64	888	-81.176%
2026-05-04	1.7900	1.9300	1.7900	1.9300	-3.015%	30	866	-83.420%
2026-04-29	1.9900	1.9900	1.9900	1.9900	-0.500%	1	870	-83.920%
2026-04-28	2.0500	2.0500	2.0000	2.0000	-0.990%	111	870	-84.000%
2026-04-27	2.0200	2.0200	2.0200	2.0200	-0.493%	4	883	-84.158%
2026-04-24	2.0400	2.0400	2.0300	2.0300	-7.727%	13	883	-84.236%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+2.326%	1	896	-85.455%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+2.871%	30	896	-85.116%
2026-04-17	2.0900	2.0900	2.0900	2.0900	-9.130%	20	873	-84.689%
2026-04-16	2.2700	2.3000	2.2700	2.3000	+1.770%	75	893	-86.087%
2026-04-15	2.2200	2.2800	2.2200	2.2600	-0.877%	42	891	-85.841%
2026-04-14	2.2500	2.2800	2.2400	2.2800	-3.797%	36	919	-85.965%
2026-04-13	2.5000	2.5000	2.3700	2.3700	-6.324%	56	893	-86.498%
2026-04-10	2.4100	2.5300	2.4100	2.5300	0.000%	7	934	-87.352%
2026-04-09	2.6300	2.6300	2.4700	2.5300	-22.393%	37	933	-87.352%
2026-04-07	3.2600	3.2600	3.2600	3.2600	+4.153%	1	921	-90.184%
2026-04-06	3.1300	3.1300	3.1300	3.1300	-4.281%	5	921	-89.776%
2026-04-02	3.2000	3.2800	3.2000	3.2700	-4.106%	64	899	-90.214%
2026-04-01	3.4600	3.4600	3.4000	3.4100	-3.944%	10	899	-90.616%
2026-03-31	3.8600	3.8800	3.5500	3.5500	-21.111%	10	893	-90.986%
2026-03-30	4.3000	4.5000	4.3000	4.5000	+0.223%	6	889	-92.889%
2026-03-27	4.3800	4.4900	4.3800	4.4900	+15.128%	16	890	-92.873%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+4.000%	8	889	-91.795%
2026-03-24	3.7500	3.7500	3.7500	3.7500	+0.267%	26	881	-91.467%
2026-03-23	3.5400	3.7400	3.5400	3.7400	+5.949%	3	881	-91.444%
2026-03-16	3.4700	3.5400	3.4700	3.5300	-8.786%	152	881	-90.935%
2026-03-13	3.8700	3.8700	3.8700	3.8700	+3.476%	2	774	-91.731%
2026-03-12	3.7000	3.7400	3.7000	3.7400	+5.949%	8	775	-91.444%
2026-03-11	3.6000	3.6000	3.5300	3.5300	-1.397%	9	779	-90.935%
2026-03-09	4.0500	4.1900	3.5800	3.5800	+9.146%	22	787	-91.061%
2026-03-05	3.2800	3.2800	3.2800	3.2800	-16.327%	1	803	-90.244%
2026-03-03	3.7400	3.9200	3.7400	3.9200	+28.105%	4	803	-91.837%
2026-02-26	3.0300	3.0600	3.0300	3.0600	+4.795%	3	802	-89.542%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-6.709%	5	805	-89.041%
2026-02-23	3.1300	3.1300	3.1300	3.1300	+3.987%	1	805	-89.776%
2026-02-20	3.0100	3.0100	3.0100	3.0100	-5.047%	9	805	-89.369%
2026-02-17	3.1900	3.1900	3.1700	3.1700	-2.761%	4	796	-89.905%
2026-02-13	3.2600	3.2600	3.2600	3.2600	+5.161%	2	798	-90.184%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+10.320%	13	798	-89.677%
2026-02-10	2.8100	2.8100	2.8100	2.8100	-4.746%	1	789	-88.612%
2026-02-06	2.9500	2.9500	2.9500	2.9500	-0.673%	3	790	-89.153%
2026-02-04	2.9700	2.9700	2.9700	2.9700	-1.329%	4	787	-89.226%
2026-02-03	3.0000	3.0100	3.0000	3.0100	+0.333%	6	787	-89.369%
2026-01-30	3.0000	3.0200	3.0000	3.0000	-5.660%	13	788	-89.333%
2026-01-29	3.0000	3.1800	3.0000	3.1800	+11.189%	11	793	-89.937%
2026-01-27	2.8100	2.8600	2.8100	2.8600	+1.779%	12	793	-88.811%
2026-01-26	2.8000	2.8100	2.8000	2.8100	-2.768%	15	793	-88.612%
2026-01-23	2.8500	2.8900	2.8500	2.8900	0.000%	7	803	-88.927%
2026-01-22	2.8900	2.8900	2.8900	2.8900	-7.668%	5	805	-88.927%
2026-01-21	3.1000	3.1300	3.0500	3.1300	-4.573%	16	805	-89.776%
2026-01-20	3.1700	3.3200	3.1700	3.2800	+14.685%	25	806	-90.244%
2026-01-16	2.8600	2.8600	2.8600	2.8600	-0.694%	5	809	-88.811%
2026-01-15	2.8100	2.8800	2.8100	2.8800	-5.263%	10	809	-88.889%
2026-01-14	3.0100	3.0400	3.0100	3.0400	+4.828%	12	809	-89.474%
2026-01-13	2.7100	2.9000	2.7100	2.9000	+1.399%	21	805	-88.966%
2026-01-08	2.8600	2.8600	2.8600	2.8600	+1.418%	6	811	-88.811%
2026-01-07	2.8200	2.8200	2.8200	2.8200	+1.075%	2	805	-88.652%
2026-01-06	2.7900	2.7900	2.7900	2.7900	-5.424%	3	805	-88.530%
2026-01-02	2.9500	2.9500	2.9500	2.9500	-1.007%	5	805	-89.153%
2025-12-31	2.9500	2.9800	2.9300	2.9800	0.000%	7	815	-89.262%
2025-12-29	2.9900	2.9900	2.9800	2.9800	+0.676%	12	815	-89.262%
2025-12-23	3.0100	3.0100	2.9600	2.9600	-0.671%	5	816	-89.189%
2025-12-22	3.0200	3.0200	2.9800	2.9800	-16.292%	29	801	-89.262%
2025-12-17	3.5600	3.5600	3.5600	3.5600	+3.188%	1	801	-91.011%
2025-12-12	3.6000	3.6000	3.4500	3.4500	-1.429%	12	800	-90.725%
2025-12-10	3.5600	3.5800	3.4900	3.5000	0.000%	6	802	-90.857%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-18.224%	1	798	-90.857%
2025-11-24	4.3700	4.3700	4.2800	4.2800	-15.415%	8	799	-92.523%
2025-11-20	5.2300	5.2300	5.0600	5.0600	+20.476%	5	802	-93.676%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-1.639%	1	807	-92.381%
2025-11-07	4.2700	4.2700	4.2700	4.2700	+16.349%	1	808	-92.506%
2025-10-31	3.6700	3.6700	3.6700	3.6700	0.000%	7	809	-91.281%
2025-10-29	3.6700	3.6700	3.6700	3.6700	-6.616%	8	802	-91.281%
2025-10-23	3.9300	3.9300	3.9300	3.9300	-0.758%	3	794	-91.858%
2025-10-21	3.9600	3.9600	3.9600	3.9600	-0.503%	5	791	-91.919%
2025-10-20	3.9800	3.9800	3.9800	3.9800	-9.132%	1	791	-91.960%
2025-10-15	4.1300	4.3800	4.1300	4.3800	+8.955%	4	791	-92.694%
2025-10-09	4.0200	4.0200	4.0200	4.0200	-0.741%	100	790	-92.040%
2025-10-07	3.9800	4.0500	3.9700	4.0500	+0.496%	3	703	-92.099%
2025-09-26	4.0300	4.0300	4.0300	4.0300	-3.357%	2	703	-92.060%
2025-09-25	4.1700	4.1700	4.1700	4.1700	-0.714%	1	703	-92.326%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+6.061%	1	704	-92.381%
2025-09-19	3.9600	3.9600	3.9600	3.9600	-0.503%	1	705	-91.919%
2025-09-18	3.9800	3.9800	3.9800	3.9800	-8.924%	3	706	-91.960%
2025-08-26	4.3700	4.3700	4.3700	4.3700	-4.793%	1	705	-92.677%
2025-08-19	4.5900	4.5900	4.5900	4.5900	+1.774%	1	705	-93.028%
2025-08-14	4.5100	4.5100	4.5100	4.5100	-0.661%	1	705	-92.905%
2025-08-12	4.5400	4.5400	4.5400	4.5400	-8.468%	1	705	-92.952%
2025-08-07	4.9600	4.9600	4.9600	4.9600	-2.362%	1	705	-93.548%
2025-08-04	5.0800	5.0800	5.0800	5.0800	-2.495%	1	705	-93.701%
2025-08-01	5.3100	5.3100	5.2100	5.2100	+12.043%	3	706	-93.858%
2025-07-30	4.6500	4.6500	4.6500	4.6500	+0.868%	6	704	-93.118%
2025-07-29	4.4500	4.6100	4.4500	4.6100	+0.436%	7	704	-93.059%
2025-07-25	4.6200	4.6200	4.5900	4.5900	-1.502%	4	697	-93.028%
2025-07-24	4.6500	4.6600	4.6500	4.6600	-1.480%	15	701	-93.133%
2025-07-23	5.0100	5.0100	4.7300	4.7300	-7.255%	4	716	-93.235%
2025-07-11	5.1000	5.1000	5.1000	5.1000	+3.870%	1	718	-93.725%
2025-07-09	4.9100	4.9100	4.9100	4.9100	-3.536%	27	717	-93.483%
2025-07-08	5.0900	5.0900	5.0900	5.0900	-1.927%	1	690	-93.713%
2025-07-03	5.1900	5.1900	5.1900	5.1900	-7.651%	1	689	-93.834%
2025-06-26	5.6200	5.6200	5.6200	5.6200	-4.259%	1	689	-94.306%
2025-06-24	5.8700	5.8700	5.8700	5.8700	-11.596%	1	689	-94.549%
2025-06-20	6.6100	6.7300	6.6100	6.6400	+2.311%	22	690	-95.181%
2025-06-18	6.4900	6.4900	6.4900	6.4900	-3.852%	1	692	-95.069%
2025-06-17	6.7500	6.7500	6.7500	6.7500	+4.651%	3	692	-95.259%
2025-06-05	6.4500	6.4500	6.4500	6.4500	+1.896%	30	692	-95.039%
2025-06-03	6.3800	6.3800	6.3300	6.3300	-4.381%	31	692	-94.945%
2025-05-30	6.6300	6.6300	6.6200	6.6200	-2.071%	10	663	-95.166%
2025-05-27	6.9100	6.9100	6.7600	6.7600	+1.349%	23	658	-95.266%
2025-05-20	6.5000	6.6700	6.5000	6.6700	+4.056%	10	658	-95.202%
2025-05-15	6.4100	6.4100	6.4100	6.4100	-6.967%	3	659	-95.008%
2025-05-12	7.3000	7.3000	6.8900	6.8900	-27.013%	24	659	-95.356%
2025-05-06	9.4400	9.4400	9.4400	9.4400	-11.528%	1	641	-96.610%
2025-04-24	10.6700	10.6700	10.6700	10.6700	-17.351%	1	641	-97.001%
2025-04-22	12.9100	12.9100	12.9100	12.9100	-28.713%	2	640	-97.521%
2025-04-09	16.9800	18.1100	16.9800	18.1100	-48.653%	11	642	-98.233%
2025-04-07	35.2700	35.2700	35.2700	35.2700	+153.376%	2	648	-99.093%
2025-04-04	13.3200	13.9200	12.4000	13.9200	+42.041%	66	650	-97.701%
2025-04-03	8.8100	9.8000	8.8100	9.8000	+30.146%	8	642	-96.735%
2025-04-01	7.5300	7.5300	7.5300	7.5300	+2.589%	1	635	-95.750%
2025-03-31	8.1900	8.1900	7.3400	7.3400	-3.675%	2	634	-95.640%
2025-03-28	7.5500	7.6200	7.5500	7.6200	+17.957%	4	633	-95.801%
2025-03-26	6.4600	6.4600	6.4600	6.4600	+3.859%	1	632	-95.046%
2025-03-24	6.2800	6.2800	6.2200	6.2200	-18.265%	3	632	-94.855%
2025-03-14	7.6300	7.6300	7.6100	7.6100	-9.941%	10	632	-95.795%
2025-03-13	8.4500	8.4500	8.4500	8.4500	-4.086%	1	631	-96.213%
2025-03-11	8.8100	8.8100	8.8100	8.8100	+1.264%	4	631	-96.368%
2025-03-10	8.7000	8.7000	8.7000	8.7000	+14.776%	10	631	-96.322%
2025-03-07	7.8600	7.8600	7.4700	7.5800	-2.445%	12	640	-95.778%
2025-03-05	7.7700	7.7700	7.7700	7.7700	+0.909%	1	644	-95.882%
2025-03-04	7.7000	7.7000	7.7000	7.7000	+9.531%	1	644	-95.844%
2025-02-28	7.0300	7.0300	7.0300	7.0300	+15.435%	2	644	-95.448%
2025-02-24	6.0900	6.0900	6.0900	6.0900	+6.655%	1	645	-94.745%
2025-02-18	5.7100	5.7100	5.7100	5.7100	-0.868%	5	644	-94.396%
2025-02-13	5.7600	5.7600	5.7600	5.7600	-1.706%	2	651	-94.444%
2025-02-12	5.8600	5.8600	5.8600	5.8600	+1.034%	1	651	-94.539%
2025-02-11	5.7900	5.8100	5.7900	5.8000	-3.333%	50	651	-94.483%
2025-02-04	6.0000	6.0000	6.0000	6.0000	+1.868%	1	671	-94.667%
2025-01-28	5.8900	5.8900	5.8900	5.8900	-9.105%	2	671	-94.567%
2025-01-27	6.4800	6.4800	6.4800	6.4800	+1.250%	3	669	-95.062%
2025-01-16	6.4000	6.4000	6.4000	6.4000	-1.840%	10	669	-95.000%
2025-01-15	6.5800	6.5800	6.5200	6.5200	-2.832%	12	677	-95.092%
2024-12-30	6.7100	6.7100	6.7100	6.7100	+14.116%	3	672	-95.231%
2024-12-04	5.8800	5.8800	5.8800	5.8800	+2.618%	1	669	-94.558%
2024-12-02	5.7300	5.7300	5.7300	5.7300	-2.881%	2	670	-94.415%
2024-11-26	5.9000	5.9000	5.9000	5.9000	-15.352%	1	668	-94.576%
2024-11-15	6.9700	6.9700	6.9700	6.9700	-18.000%	16	667	-95.409%
2024-10-31	8.5800	8.5800	8.5000	8.5000	+9.961%	4	667	-96.235%
2024-10-28	7.7300	7.7300	7.7300	7.7300	-1.779%	2	667	-95.860%
2024-10-25	7.8700	7.8700	7.8700	7.8700	+0.127%	16	669	-95.934%
2024-10-17	7.8600	7.8600	7.8600	7.8600	-3.321%	2	669	-95.929%
2024-10-15	8.1300	8.1300	8.1300	8.1300	+1.625%	3	667	-96.064%
2024-10-14	8.0000	8.0000	8.0000	8.0000	-8.046%	2	670	-96.000%
2024-10-09	8.7000	8.7000	8.7000	8.7000	-4.918%	1	668	-96.322%
2024-09-19	9.1500	9.1500	9.1500	9.1500	-6.442%	1	669	-96.503%
2024-09-18	9.7800	9.7800	9.7800	9.7800	+2.947%	1	670	-96.728%
2024-09-12	9.5000	9.5000	9.5000	9.5000	-13.715%	25	669	-96.632%
2024-09-11	11.0100	11.0100	11.0100	11.0100	+6.377%	1	648	-97.094%
2024-09-06	10.3500	10.3500	10.3500	10.3500	+3.500%	2	648	-96.908%
2024-09-05	10.0000	10.0000	10.0000	10.0000	-0.596%	31	647	-96.800%
2024-09-04	10.0500	10.0600	10.0500	10.0600	+5.895%	7	616	-96.819%
2024-09-03	9.5000	9.5000	9.5000	9.5000	+9.573%	1	609	-96.632%
2024-08-21	8.6700	8.6700	8.6700	8.6700	+3.214%	1	608	-96.309%
2024-08-20	8.4000	8.4000	8.4000	8.4000	+3.321%	1	607	-96.190%
2024-08-19	8.1300	8.1300	8.1300	8.1300	-3.329%	1	606	-96.064%
2024-08-15	8.4100	8.4100	8.4100	8.4100	-13.299%	1	605	-96.195%
2024-08-13	9.9200	9.9200	9.7000	9.7000	-1.121%	7	605	-96.701%
2024-08-12	9.8100	9.8100	9.8100	9.8100	-12.175%	1	605	-96.738%
2024-08-08	11.3000	11.3000	11.1700	11.1700	-11.909%	16	589	-97.135%
2024-08-07	12.6800	12.6800	12.6800	12.6800	-3.939%	50	589	-97.476%
2024-08-05	15.1800	15.1800	13.2000	13.2000	+10.000%	7	539	-97.576%
2024-08-02	12.0000	12.0000	12.0000	12.0000	+36.674%	2	538	-97.333%
2024-07-29	8.7800	8.7800	8.7800	8.7800	-5.591%	1	537	-96.355%
2024-07-25	9.3000	9.3000	9.3000	9.3000	+14.110%	1	536	-96.559%
2024-07-22	8.4400	8.4400	8.1500	8.1500	-0.610%	52	537	-96.074%
2024-07-17	8.1400	8.2000	8.1400	8.2000	+4.326%	4	485	-96.098%
2024-07-10	7.7500	7.8600	7.7500	7.8600	-2.963%	9	481	-95.929%
2024-06-28	8.1000	8.1000	8.1000	8.1000	-10.000%	20	485	-96.049%
2024-06-21	9.0000	9.0000	9.0000	9.0000	+3.330%	40	481	-96.444%
2024-06-14	8.7100	8.7100	8.7100	8.7100	+0.115%	2	501	-96.326%
2024-06-10	8.7000	8.7000	8.7000	8.7000	-3.226%	1	500	-96.322%
2024-06-05	9.2900	9.2900	8.9900	8.9900	-2.283%	2	501	-96.440%
2024-06-03	9.0800	9.2000	9.0800	9.2000	-3.766%	2	501	-96.522%
2024-05-28	9.4500	9.5600	9.4500	9.5600	+2.465%	2	501	-96.653%
2024-05-24	9.4100	9.4100	9.3300	9.3300	+0.756%	4	501	-96.570%
2024-05-20	9.2600	9.2600	9.2600	9.2600	+2.889%	1	501	-96.544%
2024-05-17	9.0000	9.0000	9.0000	9.0000	-8.163%	6	500	-96.444%
2024-05-16	9.8000	9.8000	9.8000	9.8000	-4.669%	4	497	-96.735%
2024-05-09	10.2800	10.2800	10.2800	10.2800	-6.545%	2	501	-96.887%
2024-05-07	11.0000	11.0000	11.0000	11.0000	0.000%	2	499	-97.091%
2024-05-03	11.0000	11.0000	11.0000	11.0000	-4.265%	42	501	-97.091%
2024-05-01	11.4900	11.4900	11.4900	11.4900	-6.585%	1	480	-97.215%
2024-04-25	12.5500	12.5500	12.3000	12.3000	+3.361%	2	479	-97.398%
2024-04-24	11.9000	11.9000	11.9000	11.9000	-4.264%	2	479	-97.311%
2024-04-10	12.4300	12.4300	12.4300	12.4300	-1.349%	1	477	-97.426%
2024-04-08	12.6000	12.6000	12.6000	12.6000	-3.817%	2	477	-97.460%
2024-04-04	13.1000	13.1000	13.1000	13.1000	+9.167%	1	479	-97.557%
2024-04-01	12.0100	12.0100	11.9200	12.0000	+0.840%	5	478	-97.333%
2024-03-28	11.9000	11.9000	11.9000	11.9000	+0.847%	4	482	-97.311%
2024-03-27	11.8000	11.8000	11.8000	11.8000	+1.201%	18	482	-97.288%
2024-03-26	11.6600	11.6600	11.6600	11.6600	+1.040%	2	464	-97.256%
2024-03-21	11.5400	11.5400	11.5400	11.5400	-3.512%	1	462	-97.227%
2024-03-15	11.9600	11.9600	11.9600	11.9600	-0.333%	4	461	-97.324%
2024-03-13	12.0000	12.0000	12.0000	12.0000	-7.264%	2	461	-97.333%
2024-03-11	12.9400	12.9400	12.9400	12.9400	+1.650%	2	459	-97.527%
2024-03-08	12.7300	12.7300	12.7300	12.7300	+3.496%	106	459	-97.486%
2024-03-06	12.3000	12.3000	12.3000	12.3000	-1.125%	1	406	-97.398%
2024-02-23	12.4400	12.4400	12.4400	12.4400	-12.946%	70	405	-97.428%
2024-02-20	14.3500	14.3500	14.2900	14.2900	+4.307%	2	370	-97.761%
2024-02-14	13.7500	13.7500	13.7000	13.7000	-4.463%	101	369	-97.664%
2024-02-13	14.1000	14.3400	14.1000	14.3400	-5.096%	15	268	-97.768%
2024-02-02	15.1100	15.1100	15.1100	15.1100	-2.074%	51	253	-97.882%
2024-01-30	15.4300	15.4300	15.4300	15.4300	+2.867%	175	304	-97.926%
2024-01-26	15.0000	15.0000	15.0000	15.0000	0.000%	10	129	-97.867%
2024-01-23	15.0000	15.0000	15.0000	15.0000	-8.088%	3	119	-97.867%
2024-01-22	16.3200	16.3200	16.3200	16.3200	+0.741%	2	118	-98.039%
2024-01-19	16.0500	16.2000	15.6600	16.2000	-10.349%	56	119	-98.025%
2024-01-12	18.0700	18.0700	18.0700	18.0700	+5.549%	1	66	-98.229%
2024-01-10	17.1200	17.1200	17.1200	17.1200	-7.459%	1	66	-98.131%
2024-01-08	18.5000	18.5000	18.5000	18.5000	+2.778%	10	65	-98.270%
2024-01-03	20.0000	20.0000	18.0000	18.0000	-2.121%	4	55	-98.222%
2024-01-02	17.5100	18.5200	17.5100	18.3900	-14.465%	60	51	-98.260%
2023-12-28	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-98.512%

.dark-mode .ZWlxZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWlxZ4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P380SPY Dec 18 2026 380.00 Put (SPY261218P00380000)option OPRA

SPY20261218P380
SPY Dec 18 2026 380.00 Put (SPY261218P00380000)
option OPRA