Dark

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

EOD

Jul 27, 2026

0.8500-10.526%(-0.1000)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8100	0.9200	0.8100	0.8500	-10.526%	119	3,310	0.000%
2026-07-23	0.9500	0.9500	0.9500	0.9500	+14.458%	2	3,393	-10.526%
2026-07-21	0.8600	0.8600	0.8300	0.8300	-3.488%	6	3,394	+2.410%
2026-07-20	0.8600	0.8600	0.8600	0.8600	-4.444%	3	3,399	-1.163%
2026-07-17	0.9900	0.9900	0.9000	0.9000	+5.882%	151	3,399	-5.556%
2026-07-14	0.8100	0.8500	0.8100	0.8500	+6.250%	158	3,424	0.000%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-6.977%	10	3,558	+6.250%
2026-07-09	0.8500	0.8600	0.8500	0.8600	-5.495%	6	3,559	-1.163%
2026-07-08	0.9600	0.9700	0.9100	0.9100	-8.081%	8	3,563	-6.593%
2026-07-02	0.9400	0.9900	0.9300	0.9900	+4.211%	7	3,567	-14.141%
2026-06-30	1.0100	1.0100	0.9500	0.9500	-11.215%	156	3,567	-10.526%
2026-06-29	1.0800	1.1300	1.0700	1.0700	-10.833%	1,002	3,411	-20.561%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-5.512%	1	2,675	-29.167%
2026-06-23	1.2800	1.2800	1.2500	1.2700	+16.514%	10	2,675	-33.071%
2026-06-22	1.0800	1.0900	1.0800	1.0900	-4.386%	3	2,684	-22.018%
2026-06-18	1.2100	1.2100	1.1400	1.1400	-11.628%	12	2,769	-25.439%
2026-06-17	1.1800	1.2900	1.1700	1.2900	+17.273%	92	2,769	-34.109%
2026-06-16	1.0800	1.1000	1.0800	1.1000	-1.786%	4	2,769	-22.727%
2026-06-15	1.1100	1.1200	1.1000	1.1200	-18.841%	13	2,774	-24.107%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-11.538%	1	2,774	-38.406%
2026-06-11	1.5700	1.6500	1.5600	1.5600	-1.266%	48	2,774	-45.513%
2026-06-10	1.4000	1.5800	1.4000	1.5800	+16.176%	104	2,777	-46.203%
2026-06-09	1.2200	1.5500	1.2200	1.3600	+7.087%	55	2,678	-37.500%
2026-06-08	1.2700	1.2700	1.2700	1.2700	-13.605%	1	2,632	-33.071%
2026-06-05	1.2500	1.5000	1.2500	1.4700	+23.529%	72	2,631	-42.177%
2026-06-04	1.2900	1.2900	1.1900	1.1900	-9.848%	165	2,627	-28.571%
2026-06-03	1.2900	1.3200	1.2900	1.3200	+3.125%	23	2,631	-35.606%
2026-06-01	1.2800	1.2800	1.2800	1.2800	+3.226%	2	2,641	-33.594%
2026-05-29	1.2800	1.2800	1.2400	1.2400	-5.344%	6	2,643	-31.452%
2026-05-28	1.3500	1.3500	1.3000	1.3100	-6.429%	7	2,645	-35.115%
2026-05-27	1.4100	1.4100	1.4000	1.4000	0.000%	3	2,645	-39.286%
2026-05-26	1.4200	1.4200	1.3700	1.4000	-6.040%	16	2,646	-39.286%
2026-05-22	1.4500	1.4900	1.4500	1.4900	-0.667%	6	2,646	-42.953%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-6.250%	1	2,646	-43.333%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-4.762%	1	2,646	-46.875%
2026-05-19	1.5900	1.6800	1.5900	1.6800	-1.176%	7	2,643	-49.405%
2026-05-18	1.7500	1.7500	1.7000	1.7000	+1.796%	2	2,643	-50.000%
2026-05-14	1.6600	1.6700	1.6200	1.6700	0.000%	5	2,643	-49.102%
2026-05-13	1.7200	1.7200	1.6700	1.6700	-3.468%	16	2,642	-49.102%
2026-05-12	1.7900	1.8200	1.7300	1.7300	+1.170%	6	2,642	-50.867%
2026-05-11	1.7300	1.7300	1.7000	1.7100	+1.183%	6	2,642	-50.292%
2026-05-08	1.7100	1.7100	1.6900	1.6900	-3.429%	8	2,649	-49.704%
2026-05-07	1.7700	1.7700	1.7500	1.7500	-1.130%	5	2,649	-51.429%
2026-05-06	1.8400	1.8500	1.7700	1.7700	-8.290%	29	2,649	-51.977%
2026-05-05	1.8900	1.9300	1.8500	1.9300	-3.015%	11	2,650	-55.959%
2026-05-04	1.9200	2.0200	1.9000	1.9900	+3.646%	30	2,644	-57.286%
2026-05-01	1.8700	1.9200	1.8700	1.9200	-1.031%	3	2,631	-55.729%
2026-04-30	2.0000	2.0000	1.9400	1.9400	-7.619%	33	2,631	-56.186%
2026-04-29	2.0400	2.1000	2.0000	2.1000	+2.439%	8	2,641	-59.524%
2026-04-28	2.2200	2.2200	2.0500	2.0500	-2.381%	16	2,640	-58.537%
2026-04-27	2.1300	2.1300	2.0900	2.1000	0.000%	35	2,637	-59.524%
2026-04-24	2.2000	2.2000	2.1000	2.1000	-7.080%	16	2,625	-59.524%
2026-04-23	2.2400	2.2600	2.1500	2.2600	+3.196%	10	2,619	-62.389%
2026-04-22	2.1900	2.1900	2.1900	2.1900	-1.351%	11	2,611	-61.187%
2026-04-21	2.1900	2.3000	2.1900	2.2200	+0.452%	37	2,599	-61.712%
2026-04-20	2.1500	2.2200	2.1500	2.2100	+0.913%	102	2,599	-61.538%
2026-04-17	2.2100	2.2200	2.1400	2.1900	-3.947%	76	2,504	-61.187%
2026-04-16	2.3300	2.3900	2.2800	2.2800	-2.564%	30	2,454	-62.719%
2026-04-15	2.3100	2.3500	2.2700	2.3400	-1.681%	31	2,431	-63.675%
2026-04-14	2.3800	2.3800	2.3300	2.3800	-3.644%	62	2,423	-64.286%
2026-04-13	2.6800	2.6800	2.4700	2.4700	-5.725%	72	2,366	-65.587%
2026-04-10	2.5300	2.6200	2.5000	2.6200	+0.769%	52	2,305	-67.557%
2026-04-09	2.7300	2.7300	2.5600	2.6000	-7.143%	284	2,287	-67.308%
2026-04-08	2.7000	2.8000	1.1500	2.8000	-20.000%	84	2,014	-69.643%
2026-04-07	3.3600	3.5000	3.3400	3.5000	+9.375%	5	2,008	-75.714%
2026-04-06	3.3300	3.3300	3.2000	3.2000	-4.478%	12	2,005	-73.438%
2026-04-02	3.6500	3.6500	3.3500	3.3500	-3.458%	324	2,297	-74.627%
2026-04-01	3.5600	3.5700	3.3800	3.4700	-6.216%	55	2,297	-75.504%
2026-03-31	4.0100	4.0200	3.7000	3.7000	-21.277%	52	2,309	-77.027%
2026-03-30	4.5000	4.7000	4.4100	4.7000	+0.858%	7	2,267	-81.915%
2026-03-27	4.5300	4.6600	4.3300	4.6600	+10.952%	30	2,265	-81.760%
2026-03-26	3.9000	4.2000	3.8800	4.2000	+11.406%	41	2,285	-79.762%
2026-03-25	3.6200	3.7700	3.6200	3.7700	-6.683%	5	2,286	-77.454%
2026-03-24	3.9800	4.0400	3.8800	4.0400	+9.189%	28	2,300	-78.960%
2026-03-23	3.6500	3.8200	3.5000	3.7000	-15.525%	15	2,293	-77.027%
2026-03-20	3.9700	4.3800	3.9400	4.3800	+15.263%	6	2,292	-80.594%
2026-03-19	4.2500	4.3200	3.8000	3.8000	0.000%	14	2,290	-77.632%
2026-03-18	3.6500	3.8000	3.6500	3.8000	+10.465%	13	2,297	-77.632%
2026-03-17	3.4400	3.4800	3.3600	3.4400	-5.234%	20	2,289	-75.291%
2026-03-16	3.6700	3.6700	3.5000	3.6300	-11.463%	4	2,283	-76.584%
2026-03-13	3.7500	4.1000	3.7500	4.1000	+3.275%	66	2,284	-79.268%
2026-03-12	3.8100	3.9700	3.8000	3.9700	+2.584%	43	2,286	-78.589%
2026-03-11	3.7300	3.8700	3.7300	3.8700	+13.824%	22	2,257	-78.036%
2026-03-10	3.6800	3.7000	3.4000	3.4000	-7.357%	46	2,250	-75.000%
2026-03-09	4.2300	4.4800	3.6700	3.6700	-14.052%	250	2,251	-76.839%
2026-03-06	3.8000	4.2700	3.7800	4.2700	+18.283%	59	2,409	-80.094%
2026-03-05	3.4500	3.6100	3.4200	3.6100	+11.765%	18	2,395	-76.454%
2026-03-04	3.3600	3.3600	3.2300	3.2300	-7.714%	31	2,392	-73.684%
2026-03-03	3.7500	3.9800	3.5000	3.5000	+8.025%	244	2,371	-75.714%
2026-03-02	3.3000	3.3200	3.2400	3.2400	+6.931%	10	2,175	-73.765%
2026-02-25	3.0800	3.0800	3.0300	3.0300	-2.885%	2	2,173	-71.947%
2026-02-24	3.2600	3.2600	3.1200	3.1200	-4.294%	182	2,173	-72.756%
2026-02-23	3.2600	3.2600	3.2600	3.2600	+3.165%	1	1,996	-73.926%
2026-02-20	3.1600	3.1600	3.1600	3.1600	-5.389%	18	1,996	-73.101%
2026-02-19	3.2700	3.3400	3.2700	3.3400	+3.727%	4	1,996	-74.551%
2026-02-18	3.1000	3.2200	3.0700	3.2200	-1.529%	7	1,996	-73.602%
2026-02-17	3.2700	3.2700	3.2700	3.2700	+0.307%	2	1,998	-74.006%
2026-02-13	3.3500	3.5000	3.2600	3.2600	+0.617%	9	2,001	-73.926%
2026-02-12	3.2400	3.2400	3.2400	3.2400	+7.641%	1	2,001	-73.765%
2026-02-11	3.0000	3.0100	3.0000	3.0100	+2.034%	116	2,000	-71.761%
2026-02-10	2.9500	2.9500	2.9500	2.9500	+0.340%	5	1,885	-71.186%
2026-02-09	3.0100	3.0100	2.9000	2.9400	-2.000%	25	1,885	-71.088%
2026-02-06	3.1400	3.1400	3.0000	3.0000	-10.448%	5	1,885	-71.667%
2026-02-05	3.4000	3.5000	3.3200	3.3500	+8.766%	12	1,884	-74.627%
2026-02-04	3.1000	3.3000	3.0800	3.0800	-0.965%	23	1,882	-72.403%
2026-02-03	3.1100	3.1100	3.1100	3.1100	+7.241%	3	1,883	-72.669%
2026-02-02	2.9000	2.9400	2.8700	2.9000	-6.752%	20	1,883	-70.690%
2026-01-30	3.0000	3.1100	3.0000	3.1100	+3.322%	73	1,875	-72.669%
2026-01-28	2.9700	3.0100	2.9700	3.0100	+3.082%	10	1,813	-71.761%
2026-01-26	2.9100	2.9200	2.9100	2.9200	-0.680%	11	1,822	-70.890%
2026-01-23	2.9400	2.9400	2.9400	2.9400	+0.685%	26	1,817	-71.088%
2026-01-22	2.9100	2.9200	2.8800	2.9200	-3.947%	15	1,791	-70.890%
2026-01-21	3.3700	3.3700	3.0200	3.0400	-10.059%	13	1,789	-72.039%
2026-01-20	3.3100	3.4400	3.3000	3.3800	+10.820%	19	1,786	-74.852%
2026-01-16	2.9700	3.0500	2.9700	3.0500	+3.041%	5	1,788	-72.131%
2026-01-15	2.9600	2.9600	2.9600	2.9600	-7.788%	3	1,788	-71.284%
2026-01-14	3.0700	3.2100	3.0700	3.2100	+12.632%	3	1,785	-73.520%
2026-01-13	2.8700	2.8700	2.8500	2.8500	+2.151%	2	1,785	-70.175%
2026-01-12	2.8300	2.8300	2.7900	2.7900	+0.722%	16	1,785	-69.534%
2026-01-09	2.8400	2.8400	2.7700	2.7700	-4.811%	15	1,776	-69.314%
2026-01-08	2.9500	2.9500	2.9100	2.9100	+0.345%	2	1,773	-70.790%
2026-01-07	2.9100	2.9100	2.9000	2.9000	+0.346%	80	1,772	-70.690%
2026-01-06	3.0000	3.0000	2.8800	2.8900	-3.344%	166	1,693	-70.588%
2026-01-05	2.9500	2.9900	2.9500	2.9900	-1.320%	13	1,643	-71.572%
2025-12-31	3.0300	3.0300	3.0300	3.0300	+1.000%	2	1,643	-71.947%
2025-12-30	2.9900	3.0100	2.9800	3.0000	+0.334%	16	1,643	-71.667%
2025-12-29	3.1000	3.1000	2.9900	2.9900	-1.967%	42	1,651	-71.572%
2025-12-24	3.1000	3.1000	3.0500	3.0500	-0.974%	6	1,633	-72.131%
2025-12-23	3.1000	3.1000	3.0800	3.0800	-0.645%	2	1,633	-72.403%
2025-12-22	3.1500	3.1500	3.0900	3.1000	-4.908%	30	1,632	-72.581%
2025-12-19	3.4000	3.4000	3.2600	3.2600	-10.685%	270	1,631	-73.926%
2025-12-18	3.6500	3.6500	3.6500	3.6500	-1.882%	4	1,614	-76.712%
2025-12-17	3.5500	3.7200	3.5500	3.7200	+3.333%	7	1,614	-77.151%
2025-12-16	3.8500	3.8500	3.6000	3.6000	-0.277%	4	1,614	-76.389%
2025-12-15	3.6500	3.6500	3.6000	3.6100	+0.838%	4	1,613	-76.454%
2025-12-12	3.4300	3.5800	3.4300	3.5800	+3.768%	2	1,613	-76.257%
2025-12-11	3.5600	3.5900	3.4400	3.4500	-2.542%	43	1,613	-75.362%
2025-12-10	3.7300	3.7300	3.5400	3.5400	-4.065%	11	1,633	-75.989%
2025-12-09	3.6800	3.6900	3.6300	3.6900	0.000%	23	1,633	-76.965%
2025-12-08	3.5600	3.6900	3.5500	3.6900	+2.500%	14	1,623	-76.965%
2025-12-05	3.6900	3.6900	3.6000	3.6000	-2.703%	158	1,623	-76.389%
2025-12-04	3.7300	3.7800	3.7000	3.7000	-1.596%	32	1,623	-77.027%
2025-12-03	3.7800	3.7800	3.7600	3.7600	-0.529%	4	1,623	-77.394%
2025-12-02	3.7800	3.7800	3.7800	3.7800	-0.526%	4	1,623	-77.513%
2025-12-01	3.8000	3.8000	3.8000	3.8000	-2.564%	10	1,620	-77.632%
2025-11-28	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,620	-78.205%
2025-11-26	4.0700	4.0700	3.9500	3.9500	-5.728%	8	1,617	-78.481%
2025-11-25	4.3900	4.3900	4.1900	4.1900	-5.843%	12	1,617	-79.714%
2025-11-24	4.4500	4.4500	4.4500	4.4500	-9.919%	4	1,620	-80.899%
2025-11-21	5.1000	5.1000	4.8300	4.9400	-4.264%	25	1,616	-82.794%
2025-11-20	5.3900	5.3900	5.1600	5.1600	+6.392%	3	1,598	-83.527%
2025-11-19	4.8500	4.8500	4.8500	4.8500	+0.622%	1	1,598	-82.474%
2025-11-18	4.7200	4.8200	4.7200	4.8200	+2.772%	4	1,598	-82.365%
2025-11-17	4.5000	4.6900	4.2900	4.6900	+4.222%	9	1,599	-81.876%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-0.222%	1	1,599	-81.111%
2025-11-13	4.2700	4.5100	4.2700	4.5100	+11.634%	3	1,599	-81.153%
2025-11-12	4.0400	4.0500	4.0400	4.0400	-0.493%	6	1,599	-78.960%
2025-11-11	4.0500	4.1000	4.0500	4.0600	+1.500%	9	1,597	-79.064%
2025-11-10	4.3100	4.3100	4.0000	4.0000	-9.707%	9	1,595	-78.750%
2025-11-07	4.4400	4.5300	4.4200	4.4300	+3.023%	23	1,590	-80.813%
2025-11-06	4.4500	4.4500	4.3000	4.3000	+15.903%	5	1,571	-80.233%
2025-10-27	3.6300	3.7100	3.6300	3.7100	-3.133%	3	1,568	-77.089%
2025-10-24	3.9000	3.9000	3.8300	3.8300	-7.933%	10	1,568	-77.807%
2025-10-20	4.1600	4.1600	4.1600	4.1600	-16.129%	29	1,568	-79.567%
2025-10-17	4.9600	4.9600	4.9600	4.9600	-2.170%	3	1,597	-82.863%
2025-10-16	5.0700	5.0700	5.0700	5.0700	+9.978%	1	1,600	-83.235%
2025-10-15	4.6000	4.6100	4.6000	4.6100	+4.535%	10	1,600	-81.562%
2025-10-13	4.4000	4.4100	4.4000	4.4100	+6.265%	10	1,604	-80.726%
2025-10-02	4.1500	4.1500	4.1500	4.1500	-4.378%	1	1,608	-79.518%
2025-09-25	4.3700	4.3700	4.3400	4.3400	+5.854%	2	1,607	-80.415%
2025-09-22	4.1000	4.1000	4.1000	4.1000	-0.243%	2	1,608	-79.268%
2025-09-19	4.1100	4.1100	4.1100	4.1100	+0.489%	5	1,606	-79.319%
2025-09-18	4.0900	4.0900	4.0900	4.0900	-1.446%	1	1,606	-79.218%
2025-09-15	4.1300	4.1500	4.1300	4.1500	-1.190%	6	1,600	-79.518%
2025-09-12	4.1900	4.2000	4.1900	4.2000	+0.478%	22	1,600	-79.762%
2025-09-11	4.1800	4.1800	4.1800	4.1800	-3.687%	1	1,608	-79.665%
2025-09-09	4.3400	4.3400	4.3400	4.3400	-3.556%	60	1,608	-80.415%
2025-08-29	4.5000	4.5000	4.5000	4.5000	+1.124%	2	1,546	-81.111%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-7.292%	2	1,546	-80.899%
2025-08-20	4.8000	4.8000	4.8000	4.8000	+5.495%	8	1,544	-82.292%
2025-08-19	4.5500	4.5500	4.5500	4.5500	-1.087%	2	1,552	-81.319%
2025-08-18	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,551	-81.522%
2025-08-12	4.7500	4.7500	4.7000	4.7000	-3.689%	2	1,551	-81.915%
2025-08-11	4.8800	4.8800	4.8800	4.8800	-1.215%	38	1,551	-82.582%
2025-08-06	4.9400	4.9400	4.9400	4.9400	-2.947%	1	1,589	-82.794%
2025-08-05	5.0900	5.0900	5.0900	5.0900	-1.357%	1	1,589	-83.301%
2025-08-04	5.1600	5.1600	5.1600	5.1600	+9.322%	1	1,589	-83.527%
2025-07-28	4.7300	4.7300	4.6900	4.7200	-1.667%	3	1,588	-81.992%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-10.781%	1	1,587	-82.292%
2025-07-18	5.3800	5.3800	5.3800	5.3800	-5.614%	1	1,588	-84.201%
2025-06-30	5.7500	5.7500	5.7000	5.7000	-2.230%	26	1,589	-85.088%
2025-06-26	5.8300	5.8300	5.8300	5.8300	-17.422%	20	1,608	-85.420%
2025-06-20	6.6400	7.0600	6.6400	7.0600	+9.969%	38	1,588	-87.960%
2025-06-16	6.4200	6.4200	6.4200	6.4200	-0.465%	1	1,594	-86.760%
2025-06-12	6.4500	6.4500	6.4500	6.4500	+2.219%	1	1,594	-86.822%
2025-06-10	6.3100	6.3100	6.3100	6.3100	-9.078%	3	1,594	-86.529%
2025-05-28	6.9400	6.9400	6.9400	6.9400	+0.289%	1	1,594	-87.752%
2025-05-21	6.9200	6.9200	6.9200	6.9200	+5.008%	2	1,593	-87.717%
2025-05-16	6.5900	6.5900	6.5900	6.5900	-3.231%	2	1,593	-87.102%
2025-05-13	6.8100	6.8100	6.8100	6.8100	-25.247%	1	1,593	-87.518%
2025-05-02	9.1100	9.1100	9.1100	9.1100	-13.649%	2	1,593	-90.670%
2025-04-30	10.7200	10.7200	10.5500	10.5500	-29.052%	41	1,593	-91.943%
2025-04-21	14.2600	15.0600	14.2600	14.8700	-0.602%	7	1,593	-94.284%
2025-04-10	15.2100	15.2100	14.9600	14.9600	-20.213%	62	1,592	-94.318%
2025-04-09	18.7500	18.7500	18.7500	18.7500	+27.812%	1	1,586	-95.467%
2025-04-04	12.1400	14.6700	12.1400	14.6700	+83.375%	10	1,586	-94.206%
2025-03-31	8.0000	8.0000	8.0000	8.0000	-12.568%	3	1,587	-89.375%
2025-03-11	9.1500	9.1500	9.1500	9.1500	+14.950%	10	1,587	-90.710%
2025-03-07	7.9600	7.9600	7.9600	7.9600	+19.162%	2	1,582	-89.322%
2025-02-21	6.7400	6.7400	6.6800	6.6800	+8.442%	8	1,581	-87.275%
2025-02-10	6.1600	6.1600	6.1600	6.1600	+3.529%	2	1,585	-86.201%
2025-02-07	5.8800	5.9500	5.8800	5.9500	-2.778%	28	1,587	-85.714%
2025-02-05	6.2600	6.2600	6.1200	6.1200	-2.857%	4	1,587	-86.111%
2025-02-04	6.2300	6.3000	6.2100	6.3000	-3.963%	11	1,588	-86.508%
2025-02-03	6.5600	6.5600	6.5600	6.5600	+6.667%	5	1,588	-87.043%
2025-01-30	6.1500	6.1500	6.1500	6.1500	-0.646%	10	1,598	-86.179%
2025-01-22	6.1900	6.1900	6.1900	6.1900	-14.385%	3	1,598	-86.268%
2025-01-02	7.2300	7.2300	7.2300	7.2300	+2.991%	1	1,601	-88.243%
2024-12-31	6.8300	7.0200	6.8300	7.0200	+2.782%	7	1,604	-87.892%
2024-12-24	6.8300	6.8300	6.8300	6.8300	-2.429%	1	1,604	-87.555%
2024-12-18	7.0000	7.0000	7.0000	7.0000	+5.900%	1	1,604	-87.857%
2024-12-13	6.6100	6.6100	6.6100	6.6100	-1.196%	2	1,604	-87.141%
2024-11-22	6.6900	6.6900	6.6900	6.6900	-4.429%	2	1,603	-87.294%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-13.687%	1	1,603	-87.857%
2024-11-05	8.1100	8.1100	8.1100	8.1100	-5.588%	2	1,602	-89.519%
2024-11-04	8.5900	8.5900	8.5900	8.5900	+7.107%	2	1,602	-90.105%
2024-10-21	8.1600	8.1600	8.0200	8.0200	-5.647%	5	1,600	-89.401%
2024-10-16	8.5000	8.5000	8.5000	8.5000	-15.675%	3	1,600	-90.000%
2024-10-01	10.0800	10.0800	10.0800	10.0800	+4.240%	1	1,600	-91.567%
2024-09-23	9.6700	9.6700	9.6700	9.6700	+0.729%	5	1,600	-91.210%
2024-09-19	9.6000	9.9100	9.6000	9.6000	+1.053%	6	1,605	-91.146%
2024-09-17	9.5000	9.5000	9.5000	9.5000	-11.049%	5	1,605	-91.053%
2024-09-09	10.4800	10.6800	10.4800	10.6800	-9.184%	24	1,605	-92.041%
2024-09-06	11.3100	11.7600	11.2900	11.7600	+15.181%	10	1,593	-92.772%
2024-09-04	10.2100	10.2100	10.2100	10.2100	+5.258%	1	1,595	-91.675%
2024-09-03	9.7000	9.7000	9.7000	9.7000	+3.854%	10	1,594	-91.237%
2024-08-23	9.3400	9.3400	9.3400	9.3400	+4.125%	2	1,584	-90.899%
2024-08-15	8.9700	8.9700	8.9700	8.9700	-10.300%	1	1,584	-90.524%
2024-08-14	10.0000	10.0000	10.0000	10.0000	-8.257%	2	1,583	-91.500%
2024-08-09	10.9000	10.9000	10.9000	10.9000	-11.812%	164	1,583	-92.202%
2024-08-08	12.3600	12.3600	12.3600	12.3600	-5.505%	3	1,578	-93.123%
2024-08-07	12.0000	13.0800	12.0000	13.0800	+2.188%	3	1,575	-93.502%
2024-08-06	12.8000	12.8000	12.8000	12.8000	-11.111%	2	1,578	-93.359%
2024-08-05	16.2700	16.2700	14.4000	14.4000	+12.062%	64	1,578	-94.097%
2024-08-02	10.7400	12.8500	10.7400	12.8500	+25.980%	110	1,558	-93.385%
2024-08-01	8.9800	10.2000	8.9800	10.2000	+9.091%	51	1,571	-91.667%
2024-07-30	9.3500	9.3500	9.3500	9.3500	+1.520%	15	1,622	-90.909%
2024-07-29	9.2100	9.2100	9.2100	9.2100	-3.962%	21	1,616	-90.771%
2024-07-25	9.7500	9.7500	9.5800	9.5900	-3.131%	55	1,616	-91.137%
2024-07-24	9.7000	9.9000	9.7000	9.9000	+8.791%	4	1,626	-91.414%
2024-07-19	9.1000	9.1000	9.1000	9.1000	+15.190%	1	1,624	-90.659%
2024-07-10	7.9000	7.9000	7.9000	7.9000	-5.389%	1	1,623	-89.241%
2024-07-09	8.3500	8.3500	8.3500	8.3500	+1.212%	1	1,622	-89.820%
2024-07-03	8.2500	8.2500	8.2500	8.2500	-2.941%	1	1,622	-89.697%
2024-06-27	8.5000	8.5000	8.5000	8.5000	-11.826%	26	1,622	-90.000%
2024-06-24	9.0700	9.6400	9.0700	9.6400	+8.315%	3	1,596	-91.183%
2024-06-21	9.0300	9.0300	8.9000	8.9000	-1.330%	25	1,596	-90.449%
2024-06-10	9.0200	9.0200	9.0200	9.0200	-1.205%	1	1,591	-90.576%
2024-06-07	9.1300	9.1300	9.1300	9.1300	-3.284%	2	1,592	-90.690%
2024-06-05	9.4400	9.4400	9.4400	9.4400	-0.211%	1	1,593	-90.996%
2024-06-03	9.4600	9.4600	9.4600	9.4600	-4.444%	10	1,594	-91.015%
2024-05-30	10.0300	10.0300	9.9000	9.9000	-1.493%	15	1,584	-91.414%
2024-05-29	10.0300	10.1000	10.0300	10.0500	+1.618%	10	1,573	-91.542%
2024-05-28	9.9400	9.9400	9.8900	9.8900	+0.203%	2	1,573	-91.405%
2024-05-24	9.9400	10.0200	9.8700	9.8700	+2.280%	1,216	1,273	-91.388%
2024-05-22	9.6500	9.6500	9.6500	9.6500	+1.901%	1	1,273	-91.192%
2024-05-20	9.4700	9.4700	9.4700	9.4700	-6.238%	1	1,272	-91.024%
2024-05-17	9.4500	10.1000	9.4500	10.1000	+2.747%	6	1,271	-91.584%
2024-05-16	9.8300	9.8300	9.8300	9.8300	-5.572%	17	1,269	-91.353%
2024-05-15	10.4100	10.4100	10.4100	10.4100	-4.758%	10	1,252	-91.835%
2024-05-14	10.9300	10.9300	10.9300	10.9300	+1.674%	1	1,262	-92.223%
2024-05-13	10.5000	10.7500	10.5000	10.7500	-3.932%	6	1,262	-92.093%
2024-05-09	11.1900	11.1900	11.1900	11.1900	+0.539%	25	1,258	-92.404%
2024-05-08	11.1300	11.1300	11.1300	11.1300	-14.385%	145	1,283	-92.363%
2024-05-02	12.5000	13.5000	12.5000	13.0000	-12.810%	120	1,138	-93.462%
2024-04-19	14.7400	14.9100	14.7400	14.9100	+6.958%	6	1,118	-94.299%
2024-04-12	13.4600	14.0200	13.4600	13.9400	+8.906%	36	1,112	-93.902%
2024-04-10	12.9600	12.9600	12.8000	12.8000	+2.155%	20	1,108	-93.359%
2024-04-01	12.4200	12.5600	12.4200	12.5300	+0.886%	5	1,089	-93.216%
2024-03-27	12.4200	12.4200	12.4200	12.4200	+0.894%	1	1,088	-93.156%
2024-03-26	12.0100	12.5000	11.9800	12.3100	-1.756%	25	1,087	-93.095%
2024-03-25	12.5300	12.5400	12.5300	12.5300	-5.576%	11	1,062	-93.216%
2024-03-11	13.2700	13.2700	13.2700	13.2700	-0.226%	4	1,051	-93.595%
2024-03-06	13.3000	13.3000	13.3000	13.3000	+6.400%	30	1,047	-93.609%
2024-03-01	12.9400	12.9400	12.5000	12.5000	-3.846%	22	1,017	-93.200%
2024-02-29	13.0000	13.0000	13.0000	13.0000	-11.924%	1	1,016	-93.462%
2024-02-20	14.7600	14.7600	14.7600	14.7600	+5.806%	35	1,015	-94.241%
2024-02-16	13.5600	13.9500	13.5600	13.9500	-4.321%	38	961	-93.907%
2024-02-15	14.5800	14.5800	14.5800	14.5800	+0.275%	2	961	-94.170%
2024-02-14	14.5400	14.5400	14.5400	14.5400	-2.872%	2	963	-94.154%
2024-02-13	14.9900	14.9900	14.9700	14.9700	+6.246%	5	961	-94.322%
2024-02-09	15.5200	15.5200	13.7500	14.0900	-5.182%	60	956	-93.967%
2024-02-07	14.8600	14.8600	14.8600	14.8600	-4.866%	125	901	-94.280%
2024-02-05	15.6400	15.6800	15.6200	15.6200	-0.128%	35	819	-94.558%
2024-02-02	15.6400	15.6400	15.6400	15.6400	-3.158%	435	786	-94.565%
2024-01-30	14.7900	16.1500	14.7900	16.1500	-8.499%	353	351	-94.737%
2024-01-12	17.6500	17.6500	17.6500	17.6500	-3.867%	2	1	-95.184%
2024-01-11	18.3600	18.3600	18.3600	18.3600	0.000%	1	1	-95.370%

.dark-mode .ltNGqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltNGqG{ 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