Dark

SPY20261218P385
SPY Dec 18 2026 385.00 Put (SPY261218P00385000)
option OPRA

EOD

Sep 10, 2026

0.3500+9.375%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3400	0.3500	0.3400	0.3500	+9.375%	7	3,407	0.000%
2026-09-09	0.3100	0.3200	0.3100	0.3200	+10.345%	5	3,407	+9.375%
2026-09-08	0.3000	0.3000	0.2900	0.2900	+3.571%	4	3,407	+20.690%
2026-09-04	0.2900	0.2900	0.2800	0.2800	-12.500%	9	3,403	+25.000%
2026-09-03	0.3200	0.3200	0.3200	0.3200	0.000%	15	3,403	+9.375%
2026-09-02	0.3200	0.3200	0.3200	0.3200	-11.111%	4	3,400	+9.375%
2026-09-01	0.3600	0.3600	0.3600	0.3600	+5.882%	2	3,400	-2.778%
2026-08-31	0.3500	0.3600	0.3400	0.3400	-2.857%	8	3,400	+2.941%
2026-08-28	0.3300	0.3500	0.3300	0.3500	0.000%	2	3,396	0.000%
2026-08-27	0.3700	0.3700	0.3500	0.3500	-10.256%	10	3,395	0.000%
2026-08-26	0.3900	0.3900	0.3900	0.3900	-4.878%	2	3,387	-10.256%
2026-08-25	0.4100	0.4100	0.4100	0.4100	-4.651%	5	3,388	-14.634%
2026-08-21	0.4300	0.4300	0.4300	0.4300	-10.417%	3	3,388	-18.605%
2026-08-20	0.4600	0.4800	0.4600	0.4800	0.000%	8	3,387	-27.083%
2026-08-18	0.4800	0.4800	0.4800	0.4800	+2.128%	2	3,391	-27.083%
2026-08-17	0.4400	0.4700	0.4400	0.4700	+4.444%	55	3,389	-25.532%
2026-08-13	0.4600	0.4600	0.4500	0.4500	-6.250%	347	3,340	-22.222%
2026-08-12	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,293	-27.083%
2026-08-11	0.5000	0.5100	0.5000	0.5000	0.000%	12	3,292	-30.000%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-7.407%	22	3,298	-30.000%
2026-08-07	0.5400	0.5400	0.5400	0.5400	-5.263%	112	3,390	-35.185%
2026-08-05	0.5800	0.5800	0.5700	0.5700	-5.000%	6	3,312	-38.596%
2026-08-04	0.6100	0.6100	0.6000	0.6000	-27.711%	104	3,306	-41.667%
2026-07-31	0.8300	0.8300	0.8300	0.8300	+1.220%	1	3,306	-57.831%
2026-07-30	0.0200	0.8600	0.0200	0.8200	-8.889%	8	3,307	-57.317%
2026-07-29	0.8700	0.9000	0.8700	0.9000	+5.882%	3	3,310	-61.111%
2026-07-27	0.8100	0.9200	0.8100	0.8500	-10.526%	119	3,310	-58.824%
2026-07-23	0.9500	0.9500	0.9500	0.9500	+14.458%	2	3,393	-63.158%
2026-07-21	0.8600	0.8600	0.8300	0.8300	-3.488%	6	3,394	-57.831%
2026-07-20	0.8600	0.8600	0.8600	0.8600	-4.444%	3	3,399	-59.302%
2026-07-17	0.9900	0.9900	0.9000	0.9000	+5.882%	151	3,399	-61.111%
2026-07-14	0.8100	0.8500	0.8100	0.8500	+6.250%	158	3,424	-58.824%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-6.977%	10	3,558	-56.250%
2026-07-09	0.8500	0.8600	0.8500	0.8600	-5.495%	6	3,559	-59.302%
2026-07-08	0.9600	0.9700	0.9100	0.9100	-8.081%	8	3,563	-61.538%
2026-07-02	0.9400	0.9900	0.9300	0.9900	+4.211%	7	3,567	-64.646%
2026-06-30	1.0100	1.0100	0.9500	0.9500	-11.215%	156	3,567	-63.158%
2026-06-29	1.0800	1.1300	1.0700	1.0700	-10.833%	1,002	3,411	-67.290%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-5.512%	1	2,675	-70.833%
2026-06-23	1.2800	1.2800	1.2500	1.2700	+16.514%	10	2,675	-72.441%
2026-06-22	1.0800	1.0900	1.0800	1.0900	-4.386%	3	2,684	-67.890%
2026-06-18	1.2100	1.2100	1.1400	1.1400	-11.628%	12	2,769	-69.298%
2026-06-17	1.1800	1.2900	1.1700	1.2900	+17.273%	92	2,769	-72.868%
2026-06-16	1.0800	1.1000	1.0800	1.1000	-1.786%	4	2,769	-68.182%
2026-06-15	1.1100	1.1200	1.1000	1.1200	-18.841%	13	2,774	-68.750%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-11.538%	1	2,774	-74.638%
2026-06-11	1.5700	1.6500	1.5600	1.5600	-1.266%	48	2,774	-77.564%
2026-06-10	1.4000	1.5800	1.4000	1.5800	+16.176%	104	2,777	-77.848%
2026-06-09	1.2200	1.5500	1.2200	1.3600	+7.087%	55	2,678	-74.265%
2026-06-08	1.2700	1.2700	1.2700	1.2700	-13.605%	1	2,632	-72.441%
2026-06-05	1.2500	1.5000	1.2500	1.4700	+23.529%	72	2,631	-76.190%
2026-06-04	1.2900	1.2900	1.1900	1.1900	-9.848%	165	2,627	-70.588%
2026-06-03	1.2900	1.3200	1.2900	1.3200	+3.125%	23	2,631	-73.485%
2026-06-01	1.2800	1.2800	1.2800	1.2800	+3.226%	2	2,641	-72.656%
2026-05-29	1.2800	1.2800	1.2400	1.2400	-5.344%	6	2,643	-71.774%
2026-05-28	1.3500	1.3500	1.3000	1.3100	-6.429%	7	2,645	-73.282%
2026-05-27	1.4100	1.4100	1.4000	1.4000	0.000%	3	2,645	-75.000%
2026-05-26	1.4200	1.4200	1.3700	1.4000	-6.040%	16	2,646	-75.000%
2026-05-22	1.4500	1.4900	1.4500	1.4900	-0.667%	6	2,646	-76.510%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-6.250%	1	2,646	-76.667%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-4.762%	1	2,646	-78.125%
2026-05-19	1.5900	1.6800	1.5900	1.6800	-1.176%	7	2,643	-79.167%
2026-05-18	1.7500	1.7500	1.7000	1.7000	+1.796%	2	2,643	-79.412%
2026-05-14	1.6600	1.6700	1.6200	1.6700	0.000%	5	2,643	-79.042%
2026-05-13	1.7200	1.7200	1.6700	1.6700	-3.468%	16	2,642	-79.042%
2026-05-12	1.7900	1.8200	1.7300	1.7300	+1.170%	6	2,642	-79.769%
2026-05-11	1.7300	1.7300	1.7000	1.7100	+1.183%	6	2,642	-79.532%
2026-05-08	1.7100	1.7100	1.6900	1.6900	-3.429%	8	2,649	-79.290%
2026-05-07	1.7700	1.7700	1.7500	1.7500	-1.130%	5	2,649	-80.000%
2026-05-06	1.8400	1.8500	1.7700	1.7700	-8.290%	29	2,649	-80.226%
2026-05-05	1.8900	1.9300	1.8500	1.9300	-3.015%	11	2,650	-81.865%
2026-05-04	1.9200	2.0200	1.9000	1.9900	+3.646%	30	2,644	-82.412%
2026-05-01	1.8700	1.9200	1.8700	1.9200	-1.031%	3	2,631	-81.771%
2026-04-30	2.0000	2.0000	1.9400	1.9400	-7.619%	33	2,631	-81.959%
2026-04-29	2.0400	2.1000	2.0000	2.1000	+2.439%	8	2,641	-83.333%
2026-04-28	2.2200	2.2200	2.0500	2.0500	-2.381%	16	2,640	-82.927%
2026-04-27	2.1300	2.1300	2.0900	2.1000	0.000%	35	2,637	-83.333%
2026-04-24	2.2000	2.2000	2.1000	2.1000	-7.080%	16	2,625	-83.333%
2026-04-23	2.2400	2.2600	2.1500	2.2600	+3.196%	10	2,619	-84.513%
2026-04-22	2.1900	2.1900	2.1900	2.1900	-1.351%	11	2,611	-84.018%
2026-04-21	2.1900	2.3000	2.1900	2.2200	+0.452%	37	2,599	-84.234%
2026-04-20	2.1500	2.2200	2.1500	2.2100	+0.913%	102	2,599	-84.163%
2026-04-17	2.2100	2.2200	2.1400	2.1900	-3.947%	76	2,504	-84.018%
2026-04-16	2.3300	2.3900	2.2800	2.2800	-2.564%	30	2,454	-84.649%
2026-04-15	2.3100	2.3500	2.2700	2.3400	-1.681%	31	2,431	-85.043%
2026-04-14	2.3800	2.3800	2.3300	2.3800	-3.644%	62	2,423	-85.294%
2026-04-13	2.6800	2.6800	2.4700	2.4700	-5.725%	72	2,366	-85.830%
2026-04-10	2.5300	2.6200	2.5000	2.6200	+0.769%	52	2,305	-86.641%
2026-04-09	2.7300	2.7300	2.5600	2.6000	-7.143%	284	2,287	-86.538%
2026-04-08	2.7000	2.8000	1.1500	2.8000	-20.000%	84	2,014	-87.500%
2026-04-07	3.3600	3.5000	3.3400	3.5000	+9.375%	5	2,008	-90.000%
2026-04-06	3.3300	3.3300	3.2000	3.2000	-4.478%	12	2,005	-89.063%
2026-04-02	3.6500	3.6500	3.3500	3.3500	-3.458%	324	2,297	-89.552%
2026-04-01	3.5600	3.5700	3.3800	3.4700	-6.216%	55	2,297	-89.914%
2026-03-31	4.0100	4.0200	3.7000	3.7000	-21.277%	52	2,309	-90.541%
2026-03-30	4.5000	4.7000	4.4100	4.7000	+0.858%	7	2,267	-92.553%
2026-03-27	4.5300	4.6600	4.3300	4.6600	+10.952%	30	2,265	-92.489%
2026-03-26	3.9000	4.2000	3.8800	4.2000	+11.406%	41	2,285	-91.667%
2026-03-25	3.6200	3.7700	3.6200	3.7700	-6.683%	5	2,286	-90.716%
2026-03-24	3.9800	4.0400	3.8800	4.0400	+9.189%	28	2,300	-91.337%
2026-03-23	3.6500	3.8200	3.5000	3.7000	-15.525%	15	2,293	-90.541%
2026-03-20	3.9700	4.3800	3.9400	4.3800	+15.263%	6	2,292	-92.009%
2026-03-19	4.2500	4.3200	3.8000	3.8000	0.000%	14	2,290	-90.789%
2026-03-18	3.6500	3.8000	3.6500	3.8000	+10.465%	13	2,297	-90.789%
2026-03-17	3.4400	3.4800	3.3600	3.4400	-5.234%	20	2,289	-89.826%
2026-03-16	3.6700	3.6700	3.5000	3.6300	-11.463%	4	2,283	-90.358%
2026-03-13	3.7500	4.1000	3.7500	4.1000	+3.275%	66	2,284	-91.463%
2026-03-12	3.8100	3.9700	3.8000	3.9700	+2.584%	43	2,286	-91.184%
2026-03-11	3.7300	3.8700	3.7300	3.8700	+13.824%	22	2,257	-90.956%
2026-03-10	3.6800	3.7000	3.4000	3.4000	-7.357%	46	2,250	-89.706%
2026-03-09	4.2300	4.4800	3.6700	3.6700	-14.052%	250	2,251	-90.463%
2026-03-06	3.8000	4.2700	3.7800	4.2700	+18.283%	59	2,409	-91.803%
2026-03-05	3.4500	3.6100	3.4200	3.6100	+11.765%	18	2,395	-90.305%
2026-03-04	3.3600	3.3600	3.2300	3.2300	-7.714%	31	2,392	-89.164%
2026-03-03	3.7500	3.9800	3.5000	3.5000	+8.025%	244	2,371	-90.000%
2026-03-02	3.3000	3.3200	3.2400	3.2400	+6.931%	10	2,175	-89.198%
2026-02-25	3.0800	3.0800	3.0300	3.0300	-2.885%	2	2,173	-88.449%
2026-02-24	3.2600	3.2600	3.1200	3.1200	-4.294%	182	2,173	-88.782%
2026-02-23	3.2600	3.2600	3.2600	3.2600	+3.165%	1	1,996	-89.264%
2026-02-20	3.1600	3.1600	3.1600	3.1600	-5.389%	18	1,996	-88.924%
2026-02-19	3.2700	3.3400	3.2700	3.3400	+3.727%	4	1,996	-89.521%
2026-02-18	3.1000	3.2200	3.0700	3.2200	-1.529%	7	1,996	-89.130%
2026-02-17	3.2700	3.2700	3.2700	3.2700	+0.307%	2	1,998	-89.297%
2026-02-13	3.3500	3.5000	3.2600	3.2600	+0.617%	9	2,001	-89.264%
2026-02-12	3.2400	3.2400	3.2400	3.2400	+7.641%	1	2,001	-89.198%
2026-02-11	3.0000	3.0100	3.0000	3.0100	+2.034%	116	2,000	-88.372%
2026-02-10	2.9500	2.9500	2.9500	2.9500	+0.340%	5	1,885	-88.136%
2026-02-09	3.0100	3.0100	2.9000	2.9400	-2.000%	25	1,885	-88.095%
2026-02-06	3.1400	3.1400	3.0000	3.0000	-10.448%	5	1,885	-88.333%
2026-02-05	3.4000	3.5000	3.3200	3.3500	+8.766%	12	1,884	-89.552%
2026-02-04	3.1000	3.3000	3.0800	3.0800	-0.965%	23	1,882	-88.636%
2026-02-03	3.1100	3.1100	3.1100	3.1100	+7.241%	3	1,883	-88.746%
2026-02-02	2.9000	2.9400	2.8700	2.9000	-6.752%	20	1,883	-87.931%
2026-01-30	3.0000	3.1100	3.0000	3.1100	+3.322%	73	1,875	-88.746%
2026-01-28	2.9700	3.0100	2.9700	3.0100	+3.082%	10	1,813	-88.372%
2026-01-26	2.9100	2.9200	2.9100	2.9200	-0.680%	11	1,822	-88.014%
2026-01-23	2.9400	2.9400	2.9400	2.9400	+0.685%	26	1,817	-88.095%
2026-01-22	2.9100	2.9200	2.8800	2.9200	-3.947%	15	1,791	-88.014%
2026-01-21	3.3700	3.3700	3.0200	3.0400	-10.059%	13	1,789	-88.487%
2026-01-20	3.3100	3.4400	3.3000	3.3800	+10.820%	19	1,786	-89.645%
2026-01-16	2.9700	3.0500	2.9700	3.0500	+3.041%	5	1,788	-88.525%
2026-01-15	2.9600	2.9600	2.9600	2.9600	-7.788%	3	1,788	-88.176%
2026-01-14	3.0700	3.2100	3.0700	3.2100	+12.632%	3	1,785	-89.097%
2026-01-13	2.8700	2.8700	2.8500	2.8500	+2.151%	2	1,785	-87.719%
2026-01-12	2.8300	2.8300	2.7900	2.7900	+0.722%	16	1,785	-87.455%
2026-01-09	2.8400	2.8400	2.7700	2.7700	-4.811%	15	1,776	-87.365%
2026-01-08	2.9500	2.9500	2.9100	2.9100	+0.345%	2	1,773	-87.973%
2026-01-07	2.9100	2.9100	2.9000	2.9000	+0.346%	80	1,772	-87.931%
2026-01-06	3.0000	3.0000	2.8800	2.8900	-3.344%	166	1,693	-87.889%
2026-01-05	2.9500	2.9900	2.9500	2.9900	-1.320%	13	1,643	-88.294%
2025-12-31	3.0300	3.0300	3.0300	3.0300	+1.000%	2	1,643	-88.449%
2025-12-30	2.9900	3.0100	2.9800	3.0000	+0.334%	16	1,643	-88.333%
2025-12-29	3.1000	3.1000	2.9900	2.9900	-1.967%	42	1,651	-88.294%
2025-12-24	3.1000	3.1000	3.0500	3.0500	-0.974%	6	1,633	-88.525%
2025-12-23	3.1000	3.1000	3.0800	3.0800	-0.645%	2	1,633	-88.636%
2025-12-22	3.1500	3.1500	3.0900	3.1000	-4.908%	30	1,632	-88.710%
2025-12-19	3.4000	3.4000	3.2600	3.2600	-10.685%	270	1,631	-89.264%
2025-12-18	3.6500	3.6500	3.6500	3.6500	-1.882%	4	1,614	-90.411%
2025-12-17	3.5500	3.7200	3.5500	3.7200	+3.333%	7	1,614	-90.591%
2025-12-16	3.8500	3.8500	3.6000	3.6000	-0.277%	4	1,614	-90.278%
2025-12-15	3.6500	3.6500	3.6000	3.6100	+0.838%	4	1,613	-90.305%
2025-12-12	3.4300	3.5800	3.4300	3.5800	+3.768%	2	1,613	-90.223%
2025-12-11	3.5600	3.5900	3.4400	3.4500	-2.542%	43	1,613	-89.855%
2025-12-10	3.7300	3.7300	3.5400	3.5400	-4.065%	11	1,633	-90.113%
2025-12-09	3.6800	3.6900	3.6300	3.6900	0.000%	23	1,633	-90.515%
2025-12-08	3.5600	3.6900	3.5500	3.6900	+2.500%	14	1,623	-90.515%
2025-12-05	3.6900	3.6900	3.6000	3.6000	-2.703%	158	1,623	-90.278%
2025-12-04	3.7300	3.7800	3.7000	3.7000	-1.596%	32	1,623	-90.541%
2025-12-03	3.7800	3.7800	3.7600	3.7600	-0.529%	4	1,623	-90.691%
2025-12-02	3.7800	3.7800	3.7800	3.7800	-0.526%	4	1,623	-90.741%
2025-12-01	3.8000	3.8000	3.8000	3.8000	-2.564%	10	1,620	-90.789%
2025-11-28	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,620	-91.026%
2025-11-26	4.0700	4.0700	3.9500	3.9500	-5.728%	8	1,617	-91.139%
2025-11-25	4.3900	4.3900	4.1900	4.1900	-5.843%	12	1,617	-91.647%
2025-11-24	4.4500	4.4500	4.4500	4.4500	-9.919%	4	1,620	-92.135%
2025-11-21	5.1000	5.1000	4.8300	4.9400	-4.264%	25	1,616	-92.915%
2025-11-20	5.3900	5.3900	5.1600	5.1600	+6.392%	3	1,598	-93.217%
2025-11-19	4.8500	4.8500	4.8500	4.8500	+0.622%	1	1,598	-92.784%
2025-11-18	4.7200	4.8200	4.7200	4.8200	+2.772%	4	1,598	-92.739%
2025-11-17	4.5000	4.6900	4.2900	4.6900	+4.222%	9	1,599	-92.537%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-0.222%	1	1,599	-92.222%
2025-11-13	4.2700	4.5100	4.2700	4.5100	+11.634%	3	1,599	-92.239%
2025-11-12	4.0400	4.0500	4.0400	4.0400	-0.493%	6	1,599	-91.337%
2025-11-11	4.0500	4.1000	4.0500	4.0600	+1.500%	9	1,597	-91.379%
2025-11-10	4.3100	4.3100	4.0000	4.0000	-9.707%	9	1,595	-91.250%
2025-11-07	4.4400	4.5300	4.4200	4.4300	+3.023%	23	1,590	-92.099%
2025-11-06	4.4500	4.4500	4.3000	4.3000	+15.903%	5	1,571	-91.860%
2025-10-27	3.6300	3.7100	3.6300	3.7100	-3.133%	3	1,568	-90.566%
2025-10-24	3.9000	3.9000	3.8300	3.8300	-7.933%	10	1,568	-90.862%
2025-10-20	4.1600	4.1600	4.1600	4.1600	-16.129%	29	1,568	-91.587%
2025-10-17	4.9600	4.9600	4.9600	4.9600	-2.170%	3	1,597	-92.944%
2025-10-16	5.0700	5.0700	5.0700	5.0700	+9.978%	1	1,600	-93.097%
2025-10-15	4.6000	4.6100	4.6000	4.6100	+4.535%	10	1,600	-92.408%
2025-10-13	4.4000	4.4100	4.4000	4.4100	+6.265%	10	1,604	-92.063%
2025-10-02	4.1500	4.1500	4.1500	4.1500	-4.378%	1	1,608	-91.566%
2025-09-25	4.3700	4.3700	4.3400	4.3400	+5.854%	2	1,607	-91.935%
2025-09-22	4.1000	4.1000	4.1000	4.1000	-0.243%	2	1,608	-91.463%
2025-09-19	4.1100	4.1100	4.1100	4.1100	+0.489%	5	1,606	-91.484%
2025-09-18	4.0900	4.0900	4.0900	4.0900	-1.446%	1	1,606	-91.443%
2025-09-15	4.1300	4.1500	4.1300	4.1500	-1.190%	6	1,600	-91.566%
2025-09-12	4.1900	4.2000	4.1900	4.2000	+0.478%	22	1,600	-91.667%
2025-09-11	4.1800	4.1800	4.1800	4.1800	-3.687%	1	1,608	-91.627%
2025-09-09	4.3400	4.3400	4.3400	4.3400	-3.556%	60	1,608	-91.935%
2025-08-29	4.5000	4.5000	4.5000	4.5000	+1.124%	2	1,546	-92.222%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-7.292%	2	1,546	-92.135%
2025-08-20	4.8000	4.8000	4.8000	4.8000	+5.495%	8	1,544	-92.708%
2025-08-19	4.5500	4.5500	4.5500	4.5500	-1.087%	2	1,552	-92.308%
2025-08-18	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,551	-92.391%
2025-08-12	4.7500	4.7500	4.7000	4.7000	-3.689%	2	1,551	-92.553%
2025-08-11	4.8800	4.8800	4.8800	4.8800	-1.215%	38	1,551	-92.828%
2025-08-06	4.9400	4.9400	4.9400	4.9400	-2.947%	1	1,589	-92.915%
2025-08-05	5.0900	5.0900	5.0900	5.0900	-1.357%	1	1,589	-93.124%
2025-08-04	5.1600	5.1600	5.1600	5.1600	+9.322%	1	1,589	-93.217%
2025-07-28	4.7300	4.7300	4.6900	4.7200	-1.667%	3	1,588	-92.585%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-10.781%	1	1,587	-92.708%
2025-07-18	5.3800	5.3800	5.3800	5.3800	-5.614%	1	1,588	-93.494%
2025-06-30	5.7500	5.7500	5.7000	5.7000	-2.230%	26	1,589	-93.860%
2025-06-26	5.8300	5.8300	5.8300	5.8300	-17.422%	20	1,608	-93.997%
2025-06-20	6.6400	7.0600	6.6400	7.0600	+9.969%	38	1,588	-95.042%
2025-06-16	6.4200	6.4200	6.4200	6.4200	-0.465%	1	1,594	-94.548%
2025-06-12	6.4500	6.4500	6.4500	6.4500	+2.219%	1	1,594	-94.574%
2025-06-10	6.3100	6.3100	6.3100	6.3100	-9.078%	3	1,594	-94.453%
2025-05-28	6.9400	6.9400	6.9400	6.9400	+0.289%	1	1,594	-94.957%
2025-05-21	6.9200	6.9200	6.9200	6.9200	+5.008%	2	1,593	-94.942%
2025-05-16	6.5900	6.5900	6.5900	6.5900	-3.231%	2	1,593	-94.689%
2025-05-13	6.8100	6.8100	6.8100	6.8100	-25.247%	1	1,593	-94.860%
2025-05-02	9.1100	9.1100	9.1100	9.1100	-13.649%	2	1,593	-96.158%
2025-04-30	10.7200	10.7200	10.5500	10.5500	-29.052%	41	1,593	-96.682%
2025-04-21	14.2600	15.0600	14.2600	14.8700	-0.602%	7	1,593	-97.646%
2025-04-10	15.2100	15.2100	14.9600	14.9600	-20.213%	62	1,592	-97.660%
2025-04-09	18.7500	18.7500	18.7500	18.7500	+27.812%	1	1,586	-98.133%
2025-04-04	12.1400	14.6700	12.1400	14.6700	+83.375%	10	1,586	-97.614%
2025-03-31	8.0000	8.0000	8.0000	8.0000	-12.568%	3	1,587	-95.625%
2025-03-11	9.1500	9.1500	9.1500	9.1500	+14.950%	10	1,587	-96.175%
2025-03-07	7.9600	7.9600	7.9600	7.9600	+19.162%	2	1,582	-95.603%
2025-02-21	6.7400	6.7400	6.6800	6.6800	+8.442%	8	1,581	-94.760%
2025-02-10	6.1600	6.1600	6.1600	6.1600	+3.529%	2	1,585	-94.318%
2025-02-07	5.8800	5.9500	5.8800	5.9500	-2.778%	28	1,587	-94.118%
2025-02-05	6.2600	6.2600	6.1200	6.1200	-2.857%	4	1,587	-94.281%
2025-02-04	6.2300	6.3000	6.2100	6.3000	-3.963%	11	1,588	-94.444%
2025-02-03	6.5600	6.5600	6.5600	6.5600	+6.667%	5	1,588	-94.665%
2025-01-30	6.1500	6.1500	6.1500	6.1500	-0.646%	10	1,598	-94.309%
2025-01-22	6.1900	6.1900	6.1900	6.1900	-14.385%	3	1,598	-94.346%
2025-01-02	7.2300	7.2300	7.2300	7.2300	+2.991%	1	1,601	-95.159%
2024-12-31	6.8300	7.0200	6.8300	7.0200	+2.782%	7	1,604	-95.014%
2024-12-24	6.8300	6.8300	6.8300	6.8300	-2.429%	1	1,604	-94.876%
2024-12-18	7.0000	7.0000	7.0000	7.0000	+5.900%	1	1,604	-95.000%
2024-12-13	6.6100	6.6100	6.6100	6.6100	-1.196%	2	1,604	-94.705%
2024-11-22	6.6900	6.6900	6.6900	6.6900	-4.429%	2	1,603	-94.768%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-13.687%	1	1,603	-95.000%
2024-11-05	8.1100	8.1100	8.1100	8.1100	-5.588%	2	1,602	-95.684%
2024-11-04	8.5900	8.5900	8.5900	8.5900	+7.107%	2	1,602	-95.925%
2024-10-21	8.1600	8.1600	8.0200	8.0200	-5.647%	5	1,600	-95.636%
2024-10-16	8.5000	8.5000	8.5000	8.5000	-15.675%	3	1,600	-95.882%
2024-10-01	10.0800	10.0800	10.0800	10.0800	+4.240%	1	1,600	-96.528%
2024-09-23	9.6700	9.6700	9.6700	9.6700	+0.729%	5	1,600	-96.381%
2024-09-19	9.6000	9.9100	9.6000	9.6000	+1.053%	6	1,605	-96.354%
2024-09-17	9.5000	9.5000	9.5000	9.5000	-11.049%	5	1,605	-96.316%
2024-09-09	10.4800	10.6800	10.4800	10.6800	-9.184%	24	1,605	-96.723%
2024-09-06	11.3100	11.7600	11.2900	11.7600	+15.181%	10	1,593	-97.024%
2024-09-04	10.2100	10.2100	10.2100	10.2100	+5.258%	1	1,595	-96.572%
2024-09-03	9.7000	9.7000	9.7000	9.7000	+3.854%	10	1,594	-96.392%
2024-08-23	9.3400	9.3400	9.3400	9.3400	+4.125%	2	1,584	-96.253%
2024-08-15	8.9700	8.9700	8.9700	8.9700	-10.300%	1	1,584	-96.098%
2024-08-14	10.0000	10.0000	10.0000	10.0000	-8.257%	2	1,583	-96.500%
2024-08-09	10.9000	10.9000	10.9000	10.9000	-11.812%	164	1,583	-96.789%
2024-08-08	12.3600	12.3600	12.3600	12.3600	-5.505%	3	1,578	-97.168%
2024-08-07	12.0000	13.0800	12.0000	13.0800	+2.188%	3	1,575	-97.324%
2024-08-06	12.8000	12.8000	12.8000	12.8000	-11.111%	2	1,578	-97.266%
2024-08-05	16.2700	16.2700	14.4000	14.4000	+12.062%	64	1,578	-97.569%
2024-08-02	10.7400	12.8500	10.7400	12.8500	+25.980%	110	1,558	-97.276%
2024-08-01	8.9800	10.2000	8.9800	10.2000	+9.091%	51	1,571	-96.569%
2024-07-30	9.3500	9.3500	9.3500	9.3500	+1.520%	15	1,622	-96.257%
2024-07-29	9.2100	9.2100	9.2100	9.2100	-3.962%	21	1,616	-96.200%
2024-07-25	9.7500	9.7500	9.5800	9.5900	-3.131%	55	1,616	-96.350%
2024-07-24	9.7000	9.9000	9.7000	9.9000	+8.791%	4	1,626	-96.465%
2024-07-19	9.1000	9.1000	9.1000	9.1000	+15.190%	1	1,624	-96.154%
2024-07-10	7.9000	7.9000	7.9000	7.9000	-5.389%	1	1,623	-95.570%
2024-07-09	8.3500	8.3500	8.3500	8.3500	+1.212%	1	1,622	-95.808%
2024-07-03	8.2500	8.2500	8.2500	8.2500	-2.941%	1	1,622	-95.758%
2024-06-27	8.5000	8.5000	8.5000	8.5000	-11.826%	26	1,622	-95.882%
2024-06-24	9.0700	9.6400	9.0700	9.6400	+8.315%	3	1,596	-96.369%
2024-06-21	9.0300	9.0300	8.9000	8.9000	-1.330%	25	1,596	-96.067%
2024-06-10	9.0200	9.0200	9.0200	9.0200	-1.205%	1	1,591	-96.120%
2024-06-07	9.1300	9.1300	9.1300	9.1300	-3.284%	2	1,592	-96.166%
2024-06-05	9.4400	9.4400	9.4400	9.4400	-0.211%	1	1,593	-96.292%
2024-06-03	9.4600	9.4600	9.4600	9.4600	-4.444%	10	1,594	-96.300%
2024-05-30	10.0300	10.0300	9.9000	9.9000	-1.493%	15	1,584	-96.465%
2024-05-29	10.0300	10.1000	10.0300	10.0500	+1.618%	10	1,573	-96.517%
2024-05-28	9.9400	9.9400	9.8900	9.8900	+0.203%	2	1,573	-96.461%
2024-05-24	9.9400	10.0200	9.8700	9.8700	+2.280%	1,216	1,273	-96.454%
2024-05-22	9.6500	9.6500	9.6500	9.6500	+1.901%	1	1,273	-96.373%
2024-05-20	9.4700	9.4700	9.4700	9.4700	-6.238%	1	1,272	-96.304%
2024-05-17	9.4500	10.1000	9.4500	10.1000	+2.747%	6	1,271	-96.535%
2024-05-16	9.8300	9.8300	9.8300	9.8300	-5.572%	17	1,269	-96.439%
2024-05-15	10.4100	10.4100	10.4100	10.4100	-4.758%	10	1,252	-96.638%
2024-05-14	10.9300	10.9300	10.9300	10.9300	+1.674%	1	1,262	-96.798%
2024-05-13	10.5000	10.7500	10.5000	10.7500	-3.932%	6	1,262	-96.744%
2024-05-09	11.1900	11.1900	11.1900	11.1900	+0.539%	25	1,258	-96.872%
2024-05-08	11.1300	11.1300	11.1300	11.1300	-14.385%	145	1,283	-96.855%
2024-05-02	12.5000	13.5000	12.5000	13.0000	-12.810%	120	1,138	-97.308%
2024-04-19	14.7400	14.9100	14.7400	14.9100	+6.958%	6	1,118	-97.653%
2024-04-12	13.4600	14.0200	13.4600	13.9400	+8.906%	36	1,112	-97.489%
2024-04-10	12.9600	12.9600	12.8000	12.8000	+2.155%	20	1,108	-97.266%
2024-04-01	12.4200	12.5600	12.4200	12.5300	+0.886%	5	1,089	-97.207%
2024-03-27	12.4200	12.4200	12.4200	12.4200	+0.894%	1	1,088	-97.182%
2024-03-26	12.0100	12.5000	11.9800	12.3100	-1.756%	25	1,087	-97.157%
2024-03-25	12.5300	12.5400	12.5300	12.5300	-5.576%	11	1,062	-97.207%
2024-03-11	13.2700	13.2700	13.2700	13.2700	-0.226%	4	1,051	-97.362%
2024-03-06	13.3000	13.3000	13.3000	13.3000	+6.400%	30	1,047	-97.368%
2024-03-01	12.9400	12.9400	12.5000	12.5000	-3.846%	22	1,017	-97.200%
2024-02-29	13.0000	13.0000	13.0000	13.0000	-11.924%	1	1,016	-97.308%
2024-02-20	14.7600	14.7600	14.7600	14.7600	+5.806%	35	1,015	-97.629%
2024-02-16	13.5600	13.9500	13.5600	13.9500	-4.321%	38	961	-97.491%
2024-02-15	14.5800	14.5800	14.5800	14.5800	+0.275%	2	961	-97.599%
2024-02-14	14.5400	14.5400	14.5400	14.5400	-2.872%	2	963	-97.593%
2024-02-13	14.9900	14.9900	14.9700	14.9700	+6.246%	5	961	-97.662%
2024-02-09	15.5200	15.5200	13.7500	14.0900	-5.182%	60	956	-97.516%
2024-02-07	14.8600	14.8600	14.8600	14.8600	-4.866%	125	901	-97.645%
2024-02-05	15.6400	15.6800	15.6200	15.6200	-0.128%	35	819	-97.759%
2024-02-02	15.6400	15.6400	15.6400	15.6400	-3.158%	435	786	-97.762%
2024-01-30	14.7900	16.1500	14.7900	16.1500	-8.499%	353	351	-97.833%
2024-01-12	17.6500	17.6500	17.6500	17.6500	-3.867%	2	1	-98.017%
2024-01-11	18.3600	18.3600	18.3600	18.3600	0.000%	1	1	-98.094%

.dark-mode .xpzvgm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xpzvgm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P385SPY Dec 18 2026 385.00 Put (SPY261218P00385000)option OPRA

SPY20261218P385
SPY Dec 18 2026 385.00 Put (SPY261218P00385000)
option OPRA