Dark

SPY20261218P390
SPY Dec 18 2026 390.00 Put (SPY261218P00390000)
option OPRA

EOD

Sep 9, 2026

0.3300-2.941%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3300	0.3300	0.3300	0.3300	-2.941%	1	4,334	0.000%
2026-09-02	0.3400	0.3400	0.3400	0.3400	-8.108%	1	4,334	-2.941%
2026-09-01	0.3900	0.3900	0.3700	0.3700	-2.632%	2	4,333	-10.811%
2026-08-31	0.3800	0.3800	0.3800	0.3800	+5.556%	3	4,334	-13.158%
2026-08-28	0.3500	0.3600	0.3500	0.3600	-10.000%	251	4,337	-8.333%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-2.439%	31	4,467	-17.500%
2026-08-25	0.4300	0.4300	0.4100	0.4100	-10.870%	2	4,466	-19.512%
2026-08-24	0.4600	0.4600	0.4600	0.4600	+2.222%	2	4,467	-28.261%
2026-08-21	0.4600	0.4600	0.4500	0.4500	-10.000%	19	4,465	-26.667%
2026-08-20	0.5000	0.5000	0.5000	0.5000	+8.696%	12	4,450	-34.000%
2026-08-19	0.4700	0.4700	0.4600	0.4600	-9.804%	6	4,460	-28.261%
2026-08-18	0.5100	0.5100	0.5100	0.5100	+8.511%	1	4,466	-35.294%
2026-08-17	0.4700	0.4700	0.4700	0.4700	+2.174%	260	4,466	-29.787%
2026-08-14	0.4800	0.4800	0.4600	0.4600	-8.000%	96	4,726	-28.261%
2026-08-12	0.5100	0.5100	0.5000	0.5000	-5.660%	10	4,771	-34.000%
2026-08-11	0.5300	0.5300	0.5300	0.5300	-1.852%	5	4,765	-37.736%
2026-08-07	0.5600	0.5600	0.5400	0.5400	-15.625%	158	4,765	-38.889%
2026-08-04	0.6400	0.6400	0.6400	0.6400	-9.859%	250	4,892	-48.438%
2026-08-03	0.7100	0.7100	0.7100	0.7100	-5.333%	1	5,104	-53.521%
2026-07-31	0.7600	0.7600	0.7500	0.7500	-13.793%	70	5,104	-56.000%
2026-07-29	0.8700	0.8700	0.8700	0.8700	-3.333%	45	5,115	-62.069%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-6.250%	1	5,130	-63.333%
2026-07-27	0.9700	0.9700	0.9600	0.9600	-7.692%	121	5,130	-65.625%
2026-07-23	1.0100	1.0400	1.0100	1.0400	+20.930%	3	5,156	-68.269%
2026-07-22	0.8600	0.8700	0.8600	0.8600	0.000%	265	5,154	-61.628%
2026-07-21	0.8600	0.8600	0.8600	0.8600	0.000%	1	5,016	-61.628%
2026-07-15	0.8600	0.8600	0.8600	0.8600	-3.371%	5	5,015	-61.628%
2026-07-09	0.9100	0.9100	0.8900	0.8900	-14.423%	31	5,016	-62.921%
2026-07-08	1.0400	1.0400	1.0400	1.0400	+14.286%	1	4,997	-68.269%
2026-07-07	0.9100	0.9100	0.9100	0.9100	-22.222%	3	4,996	-63.736%
2026-06-29	1.1700	1.1700	1.1700	1.1700	-4.098%	1	4,993	-71.795%
2026-06-26	1.2200	1.2200	1.2200	1.2200	-0.813%	10	4,993	-72.951%
2026-06-25	1.2300	1.2300	1.2300	1.2300	-8.889%	5	4,983	-73.171%
2026-06-24	1.3500	1.3500	1.3500	1.3500	+9.756%	1	4,983	-75.556%
2026-06-18	1.2300	1.2300	1.2300	1.2300	-8.209%	2	4,976	-73.171%
2026-06-17	1.1600	1.3400	1.1600	1.3400	+14.530%	19	4,976	-75.373%
2026-06-16	1.1500	1.1700	1.1500	1.1700	+0.862%	12	4,976	-71.795%
2026-06-15	1.1600	1.1600	1.1600	1.1600	-26.115%	10	4,967	-71.552%
2026-06-11	1.6600	1.6600	1.5700	1.5700	-3.086%	111	4,967	-78.981%
2026-06-10	1.6200	1.6200	1.6200	1.6200	+3.846%	2	4,957	-79.630%
2026-06-05	1.2800	1.5600	1.2800	1.5600	+24.800%	8	4,957	-78.846%
2026-06-04	1.2400	1.2500	1.2300	1.2500	-6.716%	230	4,964	-73.600%
2026-06-03	1.3500	1.3500	1.3400	1.3400	+3.077%	6	4,833	-75.373%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-21.687%	2	4,836	-74.615%
2026-05-20	1.6600	1.6600	1.6600	1.6600	-5.682%	5	4,836	-80.120%
2026-05-19	1.7600	1.7600	1.7600	1.7600	-6.383%	2	4,841	-81.250%
2026-05-15	1.8800	1.8800	1.8800	1.8800	+6.818%	3	4,841	-82.447%
2026-05-14	1.7600	1.7600	1.7600	1.7600	-5.882%	2	4,843	-81.250%
2026-05-12	1.8900	1.8900	1.8700	1.8700	+6.250%	65	4,843	-82.353%
2026-05-11	1.7900	1.7900	1.7600	1.7600	-1.124%	3	4,843	-81.250%
2026-05-08	1.7700	1.7800	1.7700	1.7800	-3.784%	6	4,783	-81.461%
2026-05-06	1.8800	1.9000	1.8500	1.8500	-7.500%	4	4,778	-82.162%
2026-05-05	1.9500	2.0000	1.9500	2.0000	-2.439%	7	4,777	-83.500%
2026-05-04	2.0500	2.0500	2.0500	2.0500	+6.218%	2	4,773	-83.902%
2026-05-01	1.9500	1.9500	1.9300	1.9300	-3.500%	2	4,772	-82.902%
2026-04-30	2.0500	2.0500	2.0000	2.0000	-6.977%	32	4,772	-83.500%
2026-04-29	2.0700	2.1800	2.0700	2.1500	-0.922%	7	4,768	-84.651%
2026-04-28	2.2000	2.2000	2.1700	2.1700	+0.463%	12	4,765	-84.793%
2026-04-27	2.2000	2.2000	2.1600	2.1600	-0.917%	4	4,777	-84.722%
2026-04-24	2.1900	2.1900	2.1800	2.1800	-4.803%	4	4,778	-84.862%
2026-04-23	2.2900	2.2900	2.2900	2.2900	-2.137%	5	4,774	-85.590%
2026-04-21	2.3400	2.3400	2.3400	2.3400	+1.299%	192	4,769	-85.897%
2026-04-20	2.3400	2.3400	2.3100	2.3100	+3.125%	2	4,769	-85.714%
2026-04-17	2.2800	2.2900	2.2000	2.2400	-7.819%	20	4,768	-85.268%
2026-04-16	2.4000	2.4400	2.4000	2.4300	+2.101%	97	4,767	-86.420%
2026-04-15	2.4100	2.4100	2.3800	2.3800	-3.644%	3	4,710	-86.134%
2026-04-14	2.4400	2.4700	2.4400	2.4700	-5.000%	4	4,709	-86.640%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-3.346%	1	4,709	-87.308%
2026-04-09	2.8200	2.8200	2.6700	2.6900	-5.944%	7	4,709	-87.732%
2026-04-08	2.7900	2.8600	2.7900	2.8600	-18.980%	2	4,709	-88.462%
2026-04-07	3.5800	3.5800	3.5300	3.5300	+4.748%	6	4,708	-90.652%
2026-04-06	3.3700	3.3700	3.3700	3.3700	-3.161%	5	4,703	-90.208%
2026-04-01	3.4800	3.4800	3.4800	3.4800	-9.845%	20	4,698	-90.517%
2026-03-31	3.8800	3.8800	3.8600	3.8600	-20.739%	6	4,678	-91.451%
2026-03-30	4.6300	4.8700	4.6300	4.8700	-0.409%	5	4,678	-93.224%
2026-03-27	4.8100	4.8900	4.8100	4.8900	+12.673%	23	4,677	-93.252%
2026-03-26	4.0500	4.3400	4.0500	4.3400	+5.854%	7	4,656	-92.396%
2026-03-24	4.1000	4.1000	4.0900	4.1000	+12.637%	8	4,654	-91.951%
2026-03-23	3.6400	3.6400	3.6400	3.6400	-11.650%	5	4,652	-90.934%
2026-03-20	4.1200	4.1200	4.1200	4.1200	-1.199%	4	4,654	-91.990%
2026-03-19	4.1700	4.1700	4.1700	4.1700	+6.378%	1	4,650	-92.086%
2026-03-18	3.7700	3.9300	3.7700	3.9200	+10.423%	78	4,649	-91.582%
2026-03-17	3.5500	3.5600	3.5000	3.5500	-7.792%	5	4,641	-90.704%
2026-03-16	3.7100	3.8500	3.6900	3.8500	-7.895%	642	4,639	-91.429%
2026-03-13	4.1800	4.1900	4.1800	4.1800	+2.703%	12	4,006	-92.105%
2026-03-12	4.0700	4.0700	4.0700	4.0700	+6.824%	4	3,997	-91.892%
2026-03-10	3.8100	3.8100	3.8100	3.8100	+6.128%	2	3,993	-91.339%
2026-03-05	3.5900	3.5900	3.5900	3.5900	+10.123%	4	3,992	-90.808%
2026-03-04	3.2600	3.2600	3.2600	3.2600	-7.386%	2	3,992	-89.877%
2026-03-03	3.8600	3.8600	3.5200	3.5200	+2.624%	297	3,992	-90.625%
2026-03-02	3.4400	3.4400	3.3700	3.4300	+1.479%	7	3,779	-90.379%
2026-02-27	3.4300	3.4500	3.3800	3.3800	+6.625%	800	3,781	-90.237%
2026-02-25	3.1700	3.1700	3.1700	3.1700	-2.462%	10	2,981	-89.590%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-5.797%	1	2,981	-89.846%
2026-02-23	3.3600	3.4500	3.3600	3.4500	-0.576%	504	2,981	-90.435%
2026-02-19	3.4700	3.4700	3.4700	3.4700	+9.119%	5	2,477	-90.490%
2026-02-18	3.1800	3.1900	3.1800	3.1800	-4.505%	1,004	2,482	-89.623%
2026-02-17	3.3300	3.3300	3.3300	3.3300	-0.299%	5	1,482	-90.090%
2026-02-12	3.3400	3.3400	3.3400	3.3400	+10.231%	4	1,487	-90.120%
2026-02-10	3.0300	3.0300	3.0300	3.0300	-0.329%	1	1,487	-89.109%
2026-02-09	3.0300	3.0400	3.0300	3.0400	-15.084%	3	1,487	-89.145%
2026-02-05	3.5800	3.5800	3.5800	3.5800	+11.875%	1	1,484	-90.782%
2026-02-04	3.3900	3.3900	3.2000	3.2000	-4.192%	3	1,484	-89.688%
2026-02-03	3.1700	3.3400	3.1700	3.3400	+5.696%	2	1,486	-90.120%
2026-01-30	3.1600	3.1600	3.1600	3.1600	-0.629%	3	1,484	-89.557%
2026-01-29	3.1800	3.1800	3.1800	3.1800	+3.922%	2	1,484	-89.623%
2026-01-28	3.0600	3.0600	3.0600	3.0600	-0.326%	10	1,486	-89.216%
2026-01-27	3.0700	3.0700	3.0700	3.0700	+0.327%	1	1,476	-89.251%
2026-01-23	3.0800	3.0800	3.0600	3.0600	-14.286%	3	1,476	-89.216%
2026-01-20	3.3800	3.6000	3.3800	3.5700	+20.202%	7	1,476	-90.756%
2026-01-13	2.9700	2.9700	2.9700	2.9700	+0.678%	1	1,476	-88.889%
2026-01-12	2.9500	2.9500	2.9500	2.9500	-2.640%	1	1,476	-88.814%
2026-01-07	3.0000	3.0300	3.0000	3.0300	-4.114%	108	1,476	-89.109%
2026-01-02	3.2500	3.2500	3.1600	3.1600	-1.558%	6	1,475	-89.557%
2025-12-31	3.2100	3.2100	3.2100	3.2100	+2.556%	1	1,473	-89.720%
2025-12-29	3.1300	3.1300	3.1300	3.1300	-1.262%	1	1,473	-89.457%
2025-12-26	3.1600	3.1700	3.1600	3.1700	0.000%	2	1,473	-89.590%
2025-12-23	3.1900	3.1900	3.1700	3.1700	-1.553%	4	1,472	-89.590%
2025-12-22	3.2200	3.2200	3.2200	3.2200	-13.208%	1	1,470	-89.752%
2025-12-18	3.7100	3.7100	3.7100	3.7100	-4.381%	1	1,470	-91.105%
2025-12-17	3.6500	3.8800	3.6500	3.8800	+6.301%	2	1,471	-91.495%
2025-12-15	3.6500	3.6500	3.6500	3.6500	+2.241%	4	1,473	-90.959%
2025-12-12	3.5700	3.5700	3.5700	3.5700	-0.557%	1	1,473	-90.756%
2025-12-11	3.5900	3.5900	3.5900	3.5900	-6.266%	25	1,472	-90.808%
2025-12-10	3.8300	3.8300	3.8300	3.8300	-0.260%	1	1,497	-91.384%
2025-12-08	3.8400	3.8400	3.8400	3.8400	-0.518%	1	1,497	-91.406%
2025-12-04	3.8600	3.8600	3.8600	3.8600	-3.500%	1	1,496	-91.451%
2025-12-03	3.9700	4.0000	3.9700	4.0000	+1.523%	4	1,496	-91.750%
2025-12-02	3.9200	3.9400	3.9200	3.9400	-1.005%	4	1,492	-91.624%
2025-12-01	4.0700	4.0700	3.9800	3.9800	-1.728%	2	1,488	-91.709%
2025-11-28	4.0500	4.0500	4.0500	4.0500	-5.594%	2	1,488	-91.852%
2025-11-25	4.2900	4.2900	4.2900	4.2900	-16.699%	1	1,488	-92.308%
2025-11-21	5.1500	5.1500	5.1500	5.1500	+4.040%	1	1,489	-93.592%
2025-11-18	4.9500	4.9500	4.9500	4.9500	+17.857%	2	1,488	-93.333%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-4.762%	10	1,486	-92.143%
2025-11-06	4.4100	4.4100	4.4100	4.4100	+5.755%	2	1,486	-92.517%
2025-11-05	4.1700	4.1700	4.1700	4.1700	0.000%	2	1,486	-92.086%
2025-11-03	4.1700	4.1700	4.1700	4.1700	-22.635%	2	1,489	-92.086%
2025-10-16	5.3900	5.3900	5.3900	5.3900	+5.686%	1	1,489	-93.878%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+18.881%	11	1,488	-93.529%
2025-10-09	4.2900	4.2900	4.2900	4.2900	0.000%	10	1,477	-92.308%
2025-10-08	4.2900	4.2900	4.2900	4.2900	-1.379%	5	1,477	-92.308%
2025-09-12	4.3600	4.3600	4.3500	4.3500	-2.466%	10	1,477	-92.414%
2025-09-10	4.4100	4.4700	4.4100	4.4600	-0.889%	62	1,478	-92.601%
2025-09-08	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,478	-92.667%
2025-09-05	4.4000	4.4000	4.4000	4.4000	-6.383%	2	1,478	-92.500%
2025-08-29	4.7000	4.7000	4.7000	4.7000	-2.083%	2	1,478	-92.979%
2025-08-18	4.8000	4.8000	4.8000	4.8000	-3.614%	1	1,478	-93.125%
2025-08-12	4.9800	4.9800	4.9800	4.9800	-4.231%	1	1,479	-93.373%
2025-08-06	5.2000	5.2000	5.2000	5.2000	+8.108%	1	1,480	-93.654%
2025-07-31	4.8100	4.8100	4.8100	4.8100	-4.183%	1	1,479	-93.139%
2025-07-30	5.0200	5.0200	5.0200	5.0200	-4.198%	1	1,480	-93.426%
2025-07-23	5.4200	5.4200	5.2400	5.2400	-8.870%	211	1,479	-93.702%
2025-07-16	5.7500	5.7500	5.7500	5.7500	+3.047%	1	1,480	-94.261%
2025-07-14	5.5800	5.5800	5.5800	5.5800	-1.587%	1	1,481	-94.086%
2025-07-08	5.6700	5.6700	5.6700	5.6700	+2.162%	46	1,482	-94.180%
2025-07-03	5.5500	5.5500	5.5500	5.5500	-6.566%	10	1,485	-94.054%
2025-07-02	5.9400	5.9400	5.9400	5.9400	-2.303%	1	1,485	-94.444%
2025-06-27	6.0800	6.0800	6.0800	6.0800	-0.328%	143	1,484	-94.572%
2025-06-26	6.1000	6.1000	6.1000	6.1000	-17.232%	20	1,484	-94.590%
2025-06-20	7.2400	7.3700	7.2400	7.3700	+1.796%	10	1,484	-95.522%
2025-06-18	7.2400	7.2400	7.2400	7.2400	-1.497%	1	1,488	-95.442%
2025-06-13	7.2000	7.3500	6.8800	7.3500	+11.364%	200	1,488	-95.510%
2025-06-12	6.6000	6.6000	6.6000	6.6000	+1.227%	1	1,486	-95.000%
2025-06-11	6.4300	6.5200	6.4300	6.5200	-2.102%	27	1,486	-94.939%
2025-06-10	6.6600	6.6600	6.6600	6.6600	+0.756%	4	1,466	-95.045%
2025-06-09	6.6000	6.6100	6.6000	6.6100	-1.196%	12	1,466	-95.008%
2025-06-06	6.6600	6.6900	6.6600	6.6900	-5.241%	4	1,474	-95.067%
2025-06-05	6.9500	7.0600	6.9500	7.0600	0.000%	63	1,473	-95.326%
2025-06-04	7.0700	7.0700	6.9700	7.0600	+1.291%	30	1,441	-95.326%
2025-06-03	6.9700	6.9700	6.9700	6.9700	-4.651%	20	1,441	-95.265%
2025-05-29	7.3100	7.3100	7.3100	7.3100	-1.482%	2	1,441	-95.486%
2025-05-28	7.4200	7.4200	7.4200	7.4200	+8.163%	10	1,441	-95.553%
2025-05-16	6.8600	6.8600	6.8600	6.8600	-12.051%	20	1,441	-95.190%
2025-05-12	7.8000	7.8000	7.8000	7.8000	-18.750%	2	1,431	-95.769%
2025-05-02	9.8300	9.8300	9.6000	9.6000	-8.134%	6	1,432	-96.563%
2025-04-25	10.4500	10.4500	10.4500	10.4500	-2.700%	4	1,432	-96.842%
2025-04-24	11.5200	11.5200	10.7400	10.7400	-31.505%	12	1,434	-96.927%
2025-04-21	15.6800	15.6800	15.6800	15.6800	+13.706%	1	1,446	-97.895%
2025-04-11	15.8000	15.8000	13.5700	13.7900	-7.388%	16	1,446	-97.607%
2025-04-10	14.8900	14.8900	14.8900	14.8900	-17.644%	1	1,440	-97.784%
2025-04-08	18.0800	18.0800	18.0800	18.0800	+11.262%	2	1,439	-98.175%
2025-04-07	20.0000	20.0000	13.8000	16.2500	+14.115%	163	1,437	-97.969%
2025-04-04	13.7400	14.8700	13.1500	14.2400	+40.711%	134	1,599	-97.683%
2025-04-03	10.2100	10.2900	10.1200	10.1200	+22.816%	200	1,605	-96.739%
2025-04-01	8.1100	8.2400	8.1100	8.2400	+12.415%	3	1,405	-95.995%
2025-03-27	7.3300	7.3500	7.1200	7.3300	-2.267%	42	1,406	-95.498%
2025-03-26	7.5000	7.5000	7.5000	7.5000	+10.457%	5	1,444	-95.600%
2025-03-25	6.9000	6.9000	6.7900	6.7900	-1.594%	42	1,449	-95.140%
2025-03-24	6.9000	6.9000	6.9000	6.9000	-16.867%	5	1,411	-95.217%
2025-03-18	8.3000	8.3000	8.3000	8.3000	+3.106%	2	1,416	-96.024%
2025-03-17	8.0500	8.0500	8.0500	8.0500	-16.407%	1	1,416	-95.901%
2025-03-10	9.2500	9.6300	9.0800	9.6300	+9.432%	3	1,415	-96.573%
2025-03-07	8.8000	8.8000	8.8000	8.8000	+15.486%	6	1,415	-96.250%
2025-03-04	8.8500	8.8500	7.6200	7.6200	+2.973%	14	1,415	-95.669%
2025-02-28	7.6300	7.6300	7.4000	7.4000	+16.170%	50	1,429	-95.541%
2025-02-20	6.3700	6.3700	6.3700	6.3700	-2.748%	3	1,429	-94.819%
2025-02-12	6.5500	6.5500	6.5500	6.5500	0.000%	1	1,432	-94.962%
2025-02-07	6.5500	6.5500	6.5500	6.5500	+4.633%	10	1,433	-94.962%
2025-01-31	6.2600	6.2600	6.2600	6.2600	-2.340%	2	1,433	-94.728%
2025-01-28	6.5500	6.5500	6.4100	6.4100	-9.463%	60	1,433	-94.852%
2025-01-27	7.0800	7.0800	7.0800	7.0800	+12.381%	1	1,479	-95.339%
2025-01-24	6.3000	6.3000	6.3000	6.3000	-1.869%	10	1,479	-94.762%
2025-01-21	6.6600	6.7000	6.4200	6.4200	-4.889%	19	1,479	-94.860%
2025-01-17	6.7500	6.7500	6.7500	6.7500	-3.571%	12	1,462	-95.111%
2025-01-16	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,462	-95.286%
2025-01-15	7.1000	7.1000	7.1000	7.1000	-12.883%	1	1,463	-95.352%
2025-01-13	8.3700	8.3700	8.1500	8.1500	+9.838%	4	1,463	-95.951%
2025-01-08	7.4200	7.4200	7.4200	7.4200	-0.669%	1	1,460	-95.553%
2025-01-07	7.0800	7.4700	7.0800	7.4700	+7.328%	36	1,460	-95.582%
2025-01-02	6.9600	6.9600	6.9600	6.9600	-2.657%	2	1,441	-95.259%
2024-12-30	7.1500	7.1500	7.1500	7.1500	+1.997%	15	1,439	-95.385%
2024-12-24	7.1600	7.1600	7.0100	7.0100	-9.665%	2	1,440	-95.292%
2024-12-23	7.7600	7.7600	7.7600	7.7600	-3.000%	15	1,440	-95.747%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+24.031%	5	1,455	-95.875%
2024-12-03	6.4500	6.4500	6.4500	6.4500	+0.467%	1	1,450	-94.884%
2024-12-02	6.4200	6.4200	6.4200	6.4200	-11.448%	1	1,450	-94.860%
2024-11-21	7.2500	7.2500	7.2500	7.2500	+2.546%	2	1,451	-95.448%
2024-11-06	7.3000	7.6000	7.0700	7.0700	-22.901%	7	1,453	-95.332%
2024-11-01	9.1700	9.1700	9.1700	9.1700	+4.920%	12	1,460	-96.401%
2024-10-30	8.6100	8.7400	8.5600	8.7400	+1.392%	14	1,466	-96.224%
2024-10-23	8.6200	8.6200	8.6200	8.6200	-0.920%	1	1,480	-96.172%
2024-10-15	8.7000	8.7000	8.7000	8.7000	-1.249%	1	1,481	-96.207%
2024-10-14	8.8100	8.8100	8.8100	8.8100	-15.613%	1	1,482	-96.254%
2024-10-07	10.4400	10.4400	10.4400	10.4400	+4.400%	5	1,481	-96.839%
2024-09-27	10.0000	10.0000	10.0000	10.0000	+2.564%	2	1,481	-96.700%
2024-09-24	9.7500	9.7500	9.7500	9.7500	-2.985%	1	1,480	-96.615%
2024-09-19	9.7200	10.0500	9.7200	10.0500	-9.296%	14	1,480	-96.716%
2024-09-18	11.0800	11.0800	11.0800	11.0800	+3.745%	10	1,484	-97.022%
2024-09-17	10.4900	10.6800	10.4900	10.6800	-8.169%	4	1,482	-96.910%
2024-09-11	11.6300	11.6300	11.6300	11.6300	+0.519%	1	1,482	-97.163%
2024-09-10	11.5700	11.5700	11.5700	11.5700	+3.304%	1	1,482	-97.148%
2024-09-09	11.2000	11.2000	11.2000	11.2000	-8.943%	1	1,482	-97.054%
2024-09-06	11.5600	12.3000	11.5600	12.3000	+7.706%	8	1,483	-97.317%
2024-09-05	10.9000	11.4200	10.9000	11.4200	+20.591%	2	1,479	-97.110%
2024-08-26	9.4700	9.4700	9.4700	9.4700	+2.489%	1	1,477	-96.515%
2024-08-20	9.2400	9.2400	9.2400	9.2400	-0.324%	2	1,476	-96.429%
2024-08-15	9.2700	9.2700	9.2700	9.2700	-7.300%	1	1,476	-96.440%
2024-08-14	10.2500	10.2500	10.0000	10.0000	-9.091%	4	1,477	-96.700%
2024-08-12	11.0000	11.0000	11.0000	11.0000	-21.316%	1	1,473	-97.000%
2024-08-07	14.0000	14.9300	13.9800	13.9800	+7.704%	10	1,474	-97.639%
2024-08-06	12.9800	12.9800	12.9800	12.9800	-24.227%	28	1,483	-97.458%
2024-08-05	18.7600	18.8600	11.0000	17.1300	+42.750%	327	1,455	-98.074%
2024-08-02	11.2200	13.5600	11.2200	12.0000	+14.286%	23	1,244	-97.250%
2024-08-01	10.0000	10.5000	10.0000	10.5000	+1.646%	6	1,244	-96.857%
2024-07-31	9.1800	10.3300	9.0000	10.3300	+0.780%	17	1,238	-96.805%
2024-07-25	10.3000	10.5500	10.1600	10.2500	0.000%	6	1,236	-96.780%
2024-07-24	10.0000	10.5500	10.0000	10.2500	+9.159%	60	1,232	-96.780%
2024-07-23	9.3900	9.3900	9.3900	9.3900	-2.593%	1	1,267	-96.486%
2024-07-19	9.6200	9.6400	9.6200	9.6400	+14.762%	2	1,266	-96.577%
2024-07-16	8.6000	8.6000	8.4000	8.4000	-2.326%	9	1,266	-96.071%
2024-07-15	8.6000	8.6000	8.6000	8.6000	+2.259%	1	1,257	-96.163%
2024-07-09	8.4100	8.4100	8.4100	8.4100	-8.785%	1	1,256	-96.076%
2024-07-01	9.1000	9.2200	9.1000	9.2200	+1.319%	12	1,256	-96.421%
2024-06-28	9.0000	9.1000	9.0000	9.1000	-4.911%	24	1,258	-96.374%
2024-06-27	9.5700	9.5700	9.5700	9.5700	+3.459%	10	1,255	-96.552%
2024-06-20	9.2500	9.2500	9.2500	9.2500	+1.204%	1	1,245	-96.432%
2024-06-18	9.1400	9.1400	9.1400	9.1400	-3.789%	1	1,244	-96.389%
2024-06-17	9.5000	9.5000	9.5000	9.5000	+3.825%	5	1,244	-96.526%
2024-06-13	8.9000	9.1500	8.9000	9.1500	+1.667%	17	1,247	-96.393%
2024-06-12	9.0000	9.0000	9.0000	9.0000	-7.881%	1	1,231	-96.333%
2024-06-07	9.7700	9.7700	9.7700	9.7700	+0.205%	2	1,230	-96.622%
2024-06-06	9.5000	9.9000	9.5000	9.7500	-2.207%	4	1,231	-96.615%
2024-06-05	9.9700	9.9700	9.9700	9.9700	-0.400%	1	1,231	-96.690%
2024-06-04	10.2600	10.2600	10.0100	10.0100	-2.341%	2	1,232	-96.703%
2024-06-03	9.9600	10.2500	9.9600	10.2500	-3.756%	7	1,231	-96.780%
2024-05-31	10.6500	10.6500	10.6500	10.6500	+2.998%	2	1,225	-96.901%
2024-05-30	10.5000	10.5000	10.3400	10.3400	-6.000%	11	1,226	-96.809%
2024-05-29	11.0000	11.0000	11.0000	11.0000	+5.163%	10	1,217	-97.000%
2024-05-28	10.7000	10.7000	10.3600	10.4600	+1.258%	3	1,208	-96.845%
2024-05-24	10.2500	10.4700	10.2500	10.3300	-3.368%	644	1,083	-96.805%
2024-05-22	10.0800	10.6900	10.0800	10.6900	+5.632%	6	1,083	-96.913%
2024-05-21	10.1200	10.1200	10.1200	10.1200	+0.897%	1	1,081	-96.739%
2024-05-20	10.3800	10.3800	10.0200	10.0300	-4.658%	4	1,080	-96.710%
2024-05-17	10.3100	10.5200	10.3100	10.5200	+1.154%	44	1,078	-96.863%
2024-05-16	10.4000	10.4000	10.4000	10.4000	-1.887%	1	1,096	-96.827%
2024-05-15	10.6000	10.6000	10.6000	10.6000	-3.636%	52	1,095	-96.887%
2024-05-14	11.1500	11.1500	11.0000	11.0000	-3.254%	2	1,095	-97.000%
2024-05-13	11.0500	11.3700	11.0500	11.3700	-0.612%	4	1,093	-97.098%
2024-05-09	11.1100	11.6500	11.1100	11.4400	+1.689%	6	1,091	-97.115%
2024-05-08	11.5600	11.5600	11.2500	11.2500	-6.484%	2	1,089	-97.067%
2024-05-06	12.0300	12.0300	12.0300	12.0300	-7.462%	1	1,087	-97.257%
2024-05-03	13.0000	13.0000	13.0000	13.0000	0.000%	2	1,087	-97.462%
2024-05-01	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,086	-97.462%
2024-04-30	13.0000	13.0000	13.0000	13.0000	+4.083%	1	1,085	-97.462%
2024-04-29	12.4900	12.4900	12.4900	12.4900	-16.733%	1	1,084	-97.358%
2024-04-18	15.0000	15.0000	15.0000	15.0000	-1.961%	1	1,083	-97.800%
2024-04-17	15.2000	15.3200	15.2000	15.3000	+2.000%	3	1,082	-97.843%
2024-04-16	15.0000	15.0000	15.0000	15.0000	+1.695%	1	1,079	-97.800%
2024-04-15	14.7500	14.7500	14.7500	14.7500	+9.665%	1	1,078	-97.763%
2024-04-10	13.4500	13.4500	13.4500	13.4500	-1.825%	1	1,077	-97.546%
2024-04-05	13.5000	13.7000	13.5000	13.7000	-2.143%	6	1,076	-97.591%
2024-04-04	12.7500	14.0000	12.7500	14.0000	+5.660%	3	1,073	-97.643%
2024-04-03	13.0000	13.2500	13.0000	13.2500	+0.531%	2	1,070	-97.509%
2024-04-01	13.0700	13.1800	13.0000	13.1800	+1.385%	10	1,068	-97.496%
2024-03-28	12.0000	13.0000	12.0000	13.0000	-1.887%	5	1,061	-97.462%
2024-03-27	13.2500	13.2500	13.2500	13.2500	+1.923%	1	1,061	-97.509%
2024-03-26	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,060	-97.462%
2024-03-25	13.0000	13.0000	13.0000	13.0000	+0.154%	3	1,059	-97.462%
2024-03-22	12.9800	12.9800	12.9800	12.9800	+3.426%	10	1,056	-97.458%
2024-03-21	12.2500	12.5500	12.2500	12.5500	-5.639%	14	1,051	-97.371%
2024-03-18	13.4000	13.5500	13.3000	13.3000	-4.317%	3	1,037	-97.519%
2024-03-15	14.0300	14.0300	13.9000	13.9000	+0.725%	8	1,032	-97.626%
2024-03-14	13.4900	13.8000	13.1000	13.8000	+0.730%	28	1,032	-97.609%
2024-03-08	13.5500	14.0000	13.5500	13.7000	+4.580%	6	1,006	-97.591%
2024-03-04	13.5300	13.5300	13.1000	13.1000	-5.891%	36	1,003	-97.481%
2024-02-28	13.6700	13.9200	13.6700	13.9200	+0.870%	58	969	-97.629%
2024-02-26	13.8000	13.8000	13.8000	13.8000	-7.071%	48	918	-97.609%
2024-02-16	14.2200	14.8500	14.2200	14.8500	+1.296%	12	907	-97.778%
2024-02-15	15.2200	15.2200	14.5100	14.6600	-2.136%	309	907	-97.749%
2024-02-14	14.9900	14.9900	14.9800	14.9800	-6.375%	95	602	-97.797%
2024-02-13	15.5000	16.0000	15.2800	16.0000	+8.401%	242	507	-97.938%
2024-02-12	14.9000	14.9000	14.7600	14.7600	-0.673%	240	265	-97.764%
2024-02-07	15.2500	15.3100	14.8400	14.8600	-25.959%	23	25	-97.779%
2024-01-12	18.6200	20.0700	18.6200	20.0700	+8.369%	2	2	-98.356%
2024-01-08	18.5200	18.5200	18.5200	18.5200	0.000%	2	2	-98.218%

.dark-mode .Jny4fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jny4fq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P390SPY Dec 18 2026 390.00 Put (SPY261218P00390000)option OPRA

SPY20261218P390
SPY Dec 18 2026 390.00 Put (SPY261218P00390000)
option OPRA