Dark

SPY20261218P400
SPY Dec 18 2026 400.00 Put (SPY261218P00400000)
option OPRA

EOD

Jul 27, 2026

0.97000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9500	1.0200	0.9500	0.9700	0.000%	11	28,789	0.000%
2026-07-24	1.0600	1.0600	0.9700	0.9700	-11.818%	17	28,788	0.000%
2026-07-23	1.1100	1.1100	1.1000	1.1000	+17.021%	3	28,780	-11.818%
2026-07-22	0.9400	0.9400	0.9400	0.9400	0.000%	1	28,779	+3.191%
2026-07-21	0.9600	0.9600	0.9400	0.9400	-8.738%	8	28,778	+3.191%
2026-07-20	0.9800	1.0300	0.9700	1.0300	-6.364%	16	28,774	-5.825%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+14.583%	10	28,780	-11.818%
2026-07-16	0.9000	0.9600	0.9000	0.9600	+6.667%	7	28,780	+1.042%
2026-07-15	0.9200	0.9300	0.9000	0.9000	-4.255%	152	28,779	+7.778%
2026-07-14	0.9500	0.9500	0.9200	0.9400	-3.093%	35	28,778	+3.191%
2026-07-13	0.9300	0.9700	0.9300	0.9700	+3.191%	102	28,756	0.000%
2026-07-10	0.9500	0.9500	0.9300	0.9400	-5.051%	16	28,754	+3.191%
2026-07-09	0.9800	0.9900	0.9800	0.9900	-1.000%	5	28,742	-2.020%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+5.263%	2	28,745	-3.000%
2026-07-07	1.0100	1.0100	0.9500	0.9500	-1.042%	5	28,744	+2.105%
2026-07-06	1.0000	1.0100	0.9600	0.9600	-12.727%	54	28,740	+1.042%
2026-07-02	1.0500	1.1000	1.0500	1.1000	0.000%	6	28,701	-11.818%
2026-07-01	1.1100	1.1100	1.0700	1.1000	0.000%	22	28,701	-11.818%
2026-06-30	1.1200	1.1300	1.1000	1.1000	-4.348%	7	28,718	-11.818%
2026-06-29	1.2200	1.2200	1.1500	1.1500	-10.853%	37	28,716	-15.652%
2026-06-26	1.3400	1.3400	1.2900	1.2900	-3.731%	8	28,710	-24.806%
2026-06-25	1.2600	1.3700	1.2600	1.3400	-4.965%	217	28,710	-27.612%
2026-06-24	1.3700	1.4600	1.3200	1.4100	+0.714%	92	28,736	-31.206%
2026-06-23	1.4100	1.4100	1.4000	1.4000	+8.527%	8	28,740	-30.714%
2026-06-22	1.2500	1.3100	1.2100	1.2900	-3.731%	1,205	28,734	-24.806%
2026-06-18	1.3400	1.3400	1.3100	1.3400	-8.219%	258	18,897	-27.612%
2026-06-17	1.2500	1.5000	1.2500	1.4600	+18.699%	15,020	18,897	-33.562%
2026-06-16	1.2400	1.2500	1.2300	1.2300	-1.600%	5	18,897	-21.138%
2026-06-15	1.2800	1.2800	1.2400	1.2500	-14.384%	51	18,888	-22.400%
2026-06-12	1.4800	1.4800	1.4600	1.4600	-9.877%	8	18,888	-33.562%
2026-06-11	1.7900	1.8100	1.6200	1.6200	-8.475%	16	18,888	-40.123%
2026-06-10	1.5800	1.8000	1.5700	1.7700	+4.118%	30	18,888	-45.198%
2026-06-09	1.4300	1.8000	1.4200	1.7000	+11.842%	29	18,888	-42.941%
2026-06-08	1.4500	1.5200	1.4200	1.5200	-10.059%	18	18,890	-36.184%
2026-06-05	1.4100	1.6900	1.4000	1.6900	+26.119%	487	18,888	-42.604%
2026-06-04	1.4500	1.4500	1.3300	1.3400	-8.844%	96	19,206	-27.612%
2026-06-03	1.4200	1.4700	1.4200	1.4700	+3.521%	294	19,136	-34.014%
2026-06-02	1.4500	1.4500	1.4200	1.4200	+2.158%	7	19,131	-31.690%
2026-06-01	1.4000	1.4100	1.3900	1.3900	0.000%	81	19,126	-30.216%
2026-05-29	1.4200	1.4200	1.3900	1.3900	-5.442%	83	19,122	-30.216%
2026-05-28	1.5200	1.5300	1.4500	1.4700	-6.369%	20	19,122	-34.014%
2026-05-27	1.5600	1.5700	1.5600	1.5700	0.000%	10	19,115	-38.217%
2026-05-26	1.5600	1.5700	1.5300	1.5700	-1.875%	110	19,115	-38.217%
2026-05-22	1.6400	1.6400	1.6000	1.6000	-3.614%	45	19,116	-39.375%
2026-05-21	1.8200	1.8300	1.6600	1.6600	-7.778%	60	19,074	-41.566%
2026-05-20	1.8500	1.8500	1.8000	1.8000	-5.263%	90	19,074	-46.111%
2026-05-19	1.9000	1.9000	1.8500	1.9000	+3.825%	22	19,056	-48.947%
2026-05-18	1.8700	1.9200	1.8300	1.8300	-5.670%	59	19,056	-46.995%
2026-05-15	1.9800	1.9800	1.9100	1.9400	+5.435%	2,020	19,056	-50.000%
2026-05-14	1.8900	1.9200	1.8200	1.8400	-4.663%	184	19,032	-47.283%
2026-05-13	1.9400	1.9400	1.8800	1.9300	-0.515%	1,068	19,072	-49.741%
2026-05-12	2.0100	2.0600	1.9400	1.9400	-0.513%	59	19,072	-50.000%
2026-05-11	1.9200	1.9600	1.8900	1.9500	+1.036%	354	19,072	-50.256%
2026-05-08	1.9100	1.9600	1.9100	1.9300	-0.515%	28	19,021	-49.741%
2026-05-07	1.9600	1.9800	1.9400	1.9400	-3.000%	34	19,010	-50.000%
2026-05-06	2.0500	2.0600	1.9800	2.0000	-4.762%	107	19,014	-51.500%
2026-05-05	2.1100	2.1400	2.1000	2.1000	-5.830%	42	18,998	-53.810%
2026-05-04	2.1400	2.2300	2.1100	2.2300	+6.190%	53	19,006	-56.502%
2026-05-01	2.1200	2.1200	2.0600	2.1000	-2.778%	44	19,011	-53.810%
2026-04-30	2.2500	2.3100	2.1600	2.1600	-5.677%	14	19,011	-55.093%
2026-04-29	2.2900	2.2900	2.2500	2.2900	-0.435%	11	19,005	-57.642%
2026-04-28	2.3600	2.3600	2.3000	2.3000	-2.542%	56	19,000	-57.826%
2026-04-27	2.3500	2.3700	2.3300	2.3600	+0.426%	25	18,999	-58.898%
2026-04-24	2.4200	2.4200	2.3500	2.3500	-4.472%	281	18,993	-58.723%
2026-04-23	2.4800	2.5900	2.4500	2.4600	+0.408%	52	19,096	-60.569%
2026-04-22	2.5200	2.5200	2.4200	2.4500	-1.606%	61	19,102	-60.408%
2026-04-21	2.4500	2.5300	2.4100	2.4900	+0.403%	77	19,036	-61.044%
2026-04-20	2.4200	2.4800	2.4200	2.4800	+2.905%	16	19,036	-60.887%
2026-04-17	2.5000	2.5000	2.4100	2.4100	-6.226%	89	19,032	-59.751%
2026-04-16	2.5600	2.6600	2.5600	2.5700	-1.533%	23	18,994	-62.257%
2026-04-15	2.5800	2.6300	2.5800	2.6100	-1.509%	47	18,979	-62.835%
2026-04-14	2.5700	2.6500	2.5700	2.6500	-3.986%	17	19,021	-63.396%
2026-04-13	2.9000	2.9000	2.7300	2.7600	-5.479%	128	19,018	-64.855%
2026-04-10	2.8900	2.9200	2.8900	2.9200	+1.742%	121	19,071	-66.781%
2026-04-09	3.0400	3.0600	2.8700	2.8700	-7.120%	23	18,971	-66.202%
2026-04-08	3.0000	3.0900	3.0000	3.0900	-19.740%	53	18,969	-68.608%
2026-04-07	3.8700	3.8900	3.7600	3.8500	+6.648%	18	18,955	-74.805%
2026-04-06	3.6200	3.6500	3.5800	3.6100	-5.000%	83	18,968	-73.130%
2026-04-02	4.2600	4.3200	3.7500	3.8000	0.000%	85	18,970	-74.474%
2026-04-01	3.9900	3.9900	3.7900	3.8000	-8.213%	13	18,970	-74.474%
2026-03-31	4.5500	4.5700	4.1400	4.1400	-21.739%	1,136	18,976	-76.570%
2026-03-30	4.8900	5.2900	4.8900	5.2900	-0.189%	1,463	18,875	-81.664%
2026-03-27	4.9800	5.3000	4.8800	5.3000	+13.490%	444	18,895	-81.698%
2026-03-26	4.4000	4.7100	4.4000	4.6700	+12.530%	150	18,829	-79.229%
2026-03-25	4.2600	4.2600	4.1500	4.1500	-5.034%	23	18,742	-76.627%
2026-03-24	4.5000	4.5500	4.2400	4.3700	+2.824%	45	18,738	-77.803%
2026-03-23	4.0800	4.2800	3.8400	4.2500	-8.602%	88	18,744	-77.176%
2026-03-20	4.3100	4.9300	4.3100	4.6500	+4.494%	190	18,731	-79.140%
2026-03-19	4.8700	4.8700	4.4500	4.4500	+0.679%	17	18,715	-78.202%
2026-03-18	3.9800	4.4200	3.9800	4.4200	+14.805%	327	18,716	-78.054%
2026-03-17	3.8500	3.9000	3.7500	3.8500	-5.405%	2,389	18,493	-74.805%
2026-03-16	4.1800	4.1800	3.9400	4.0700	-11.522%	506	19,082	-76.167%
2026-03-13	4.1500	4.6000	4.1500	4.6000	+6.481%	20	19,058	-78.913%
2026-03-12	4.3700	4.3700	4.3200	4.3200	+6.667%	4	19,040	-77.546%
2026-03-11	4.0900	4.0900	4.0500	4.0500	-3.341%	6	19,038	-76.049%
2026-03-10	4.0500	4.1900	3.8100	4.1900	+0.239%	8	19,041	-76.850%
2026-03-09	4.7500	4.9700	4.1500	4.1800	-12.000%	2,102	19,045	-76.794%
2026-03-06	4.2400	4.7500	4.2400	4.7500	+23.377%	23	18,198	-79.579%
2026-03-05	3.7100	4.0200	3.7100	3.8500	+6.944%	16	18,197	-74.805%
2026-03-04	3.7000	3.7200	3.4900	3.6000	-6.494%	9	18,204	-73.056%
2026-03-03	4.2000	4.5600	3.8100	3.8500	+5.479%	119	18,209	-74.805%
2026-03-02	3.8100	3.8100	3.6500	3.6500	+1.389%	128	18,244	-73.425%
2026-02-27	3.7100	3.7300	3.5800	3.6000	+5.263%	301	18,350	-73.056%
2026-02-26	3.3900	3.5800	3.3900	3.4200	+0.885%	36	18,283	-71.637%
2026-02-25	3.4100	3.4400	3.3900	3.3900	-3.143%	116	18,251	-71.386%
2026-02-24	3.4600	3.5300	3.4600	3.5000	-5.660%	15	18,251	-72.286%
2026-02-23	3.4800	3.7500	3.4800	3.7100	+6.916%	11	18,256	-73.854%
2026-02-20	3.5400	3.6200	3.4500	3.4700	-6.720%	17	18,261	-72.046%
2026-02-19	3.7000	3.7200	3.6600	3.7200	+2.479%	10	18,266	-73.925%
2026-02-18	3.5600	3.6300	3.4100	3.6300	-7.634%	42	18,262	-73.278%
2026-02-17	3.7700	3.9300	3.7700	3.9300	+3.694%	5	18,269	-75.318%
2026-02-13	3.7400	3.9000	3.5200	3.7900	+1.609%	129	18,185	-74.406%
2026-02-12	3.6300	3.7500	3.5500	3.7300	+12.012%	16	18,185	-73.995%
2026-02-11	3.3200	3.3800	3.3200	3.3300	-0.893%	19	18,186	-70.871%
2026-02-10	3.3000	3.3700	3.3000	3.3600	+2.128%	12	18,186	-71.131%
2026-02-09	3.4000	3.4100	3.2900	3.2900	-2.663%	32	18,197	-70.517%
2026-02-06	3.6500	3.6600	3.3800	3.3800	-10.818%	37	18,186	-71.302%
2026-02-05	3.6800	3.9100	3.5800	3.7900	+9.222%	23	18,165	-74.406%
2026-02-04	3.4000	3.7100	3.4000	3.4700	-2.528%	70	18,159	-72.046%
2026-02-03	3.2700	3.5600	3.2700	3.5600	+11.250%	24	18,143	-72.753%
2026-02-02	3.2500	3.2500	3.2000	3.2000	-6.433%	17	18,142	-69.688%
2026-01-30	3.3800	3.5200	3.3800	3.4200	+0.588%	91	18,151	-71.637%
2026-01-29	3.4200	3.6300	3.3900	3.4000	+0.295%	31	18,215	-71.471%
2026-01-28	3.4400	3.4400	3.2900	3.3900	+3.040%	34	18,210	-71.386%
2026-01-27	3.2900	3.2900	3.2900	3.2900	0.000%	2	18,217	-70.517%
2026-01-26	3.2100	3.2900	3.2100	3.2900	-1.791%	17	18,216	-70.517%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+0.601%	1	18,220	-71.045%
2026-01-22	3.2500	3.3500	3.2400	3.3300	-1.770%	212	18,219	-70.871%
2026-01-21	3.5500	3.7100	3.3600	3.3900	-11.257%	86	18,050	-71.386%
2026-01-20	3.6700	3.8400	3.6400	3.8200	+13.690%	383	18,106	-74.607%
2026-01-16	3.3100	3.3600	3.3000	3.3600	+2.439%	19	17,783	-71.131%
2026-01-15	3.2800	3.3000	3.2800	3.2800	-4.373%	37	17,783	-70.427%
2026-01-14	3.5200	3.5200	3.4300	3.4300	+3.313%	11	17,778	-71.720%
2026-01-13	3.2900	3.3200	3.2700	3.3200	+6.410%	665	17,787	-70.783%
2026-01-12	3.2200	3.2200	3.1200	3.1200	-0.952%	82	17,405	-68.910%
2026-01-09	3.2300	3.2500	3.0900	3.1500	-3.670%	96	17,417	-69.206%
2026-01-08	3.3900	3.3900	3.2700	3.2700	-0.608%	131	17,360	-70.336%
2026-01-07	3.2400	3.2900	3.2200	3.2900	+0.920%	15	17,490	-70.517%
2026-01-06	3.2900	3.3000	3.2400	3.2600	-1.511%	174	17,489	-70.245%
2026-01-05	3.3000	3.3200	3.3000	3.3100	-4.611%	11	17,363	-70.695%
2026-01-02	3.4000	3.5000	3.4000	3.4700	-1.977%	9	17,363	-72.046%
2025-12-31	3.4000	3.5400	3.4000	3.5400	+5.045%	130	17,361	-72.599%
2025-12-30	3.3300	3.3700	3.3000	3.3700	+0.597%	784	17,361	-71.217%
2025-12-29	3.4400	3.4600	3.3500	3.3500	-2.332%	26	17,816	-71.045%
2025-12-26	3.4400	3.4400	3.4100	3.4300	-0.867%	3	17,817	-71.720%
2025-12-24	3.4200	3.4600	3.4000	3.4600	+0.875%	14	17,815	-71.965%
2025-12-23	3.4100	3.4300	3.4100	3.4300	-0.867%	5	17,815	-71.720%
2025-12-22	3.4800	3.5000	3.4500	3.4600	-5.205%	190	17,820	-71.965%
2025-12-19	3.7800	3.7800	3.6500	3.6500	-8.750%	8	17,725	-73.425%
2025-12-18	3.9500	4.0600	3.8800	4.0000	-4.306%	423	17,721	-75.750%
2025-12-17	4.0200	4.1800	3.9700	4.1800	+5.025%	16	17,720	-76.794%
2025-12-16	4.0700	4.2000	3.9800	3.9800	-0.995%	40	17,720	-75.628%
2025-12-15	3.9300	4.0200	3.9300	4.0200	+0.249%	52	17,710	-75.871%
2025-12-12	4.0000	4.0400	3.9300	4.0100	+4.427%	362	17,711	-75.810%
2025-12-11	4.0100	4.1300	3.8400	3.8400	-4.715%	416	17,902	-74.740%
2025-12-10	4.2000	4.2000	4.0300	4.0300	-3.357%	212	17,773	-75.931%
2025-12-09	4.1200	4.1700	4.0800	4.1700	+1.214%	16	17,771	-76.739%
2025-12-08	3.9800	4.1200	3.9800	4.1200	+3.258%	7	17,765	-76.456%
2025-12-05	4.1200	4.1200	3.9900	3.9900	-3.390%	80	17,760	-75.689%
2025-12-04	4.2000	4.2000	4.1300	4.1300	-0.959%	12	17,776	-76.513%
2025-12-03	4.2700	4.2700	4.1700	4.1700	-1.185%	10	17,786	-76.739%
2025-12-02	4.2200	4.2200	4.2200	4.2200	-0.236%	1	17,786	-77.014%
2025-12-01	4.3900	4.3900	4.2300	4.2300	-2.759%	327	17,785	-77.069%
2025-11-28	4.3300	4.3500	4.3300	4.3500	-1.136%	2	17,484	-77.701%
2025-11-26	4.4900	4.4900	4.3800	4.4000	-6.582%	103	17,483	-77.955%
2025-11-25	5.1000	5.1000	4.6700	4.7100	-4.848%	184	17,483	-79.406%
2025-11-24	5.3900	5.4200	4.9500	4.9500	-10.650%	1,460	17,610	-80.404%
2025-11-21	5.8500	6.2400	5.4000	5.5400	-9.329%	426	18,262	-82.491%
2025-11-20	4.8300	6.1100	4.8300	6.1100	+11.700%	166	18,451	-84.124%
2025-11-19	5.1900	5.4700	5.1900	5.4700	+2.627%	55	18,432	-82.267%
2025-11-18	5.4000	5.7700	5.3000	5.3300	+1.524%	31	18,407	-81.801%
2025-11-17	5.2500	5.2500	5.2500	5.2500	+7.803%	1	18,411	-81.524%
2025-11-14	5.3100	5.3100	4.8700	4.8700	-2.600%	78	18,411	-80.082%
2025-11-13	4.6300	5.0000	4.6300	5.0000	+11.111%	18	18,371	-80.600%
2025-11-12	4.5300	4.5400	4.5000	4.5000	-1.747%	4	18,362	-78.444%
2025-11-11	4.5500	4.5800	4.5500	4.5800	+2.232%	8	18,364	-78.821%
2025-11-10	4.4800	4.5500	4.4800	4.4800	-9.859%	207	18,360	-78.348%
2025-11-07	5.1500	5.3400	4.9700	4.9700	+2.263%	92	18,530	-80.483%
2025-11-06	4.9400	4.9400	4.8600	4.8600	+10.204%	11	18,591	-80.041%
2025-11-05	4.6400	4.6400	4.3900	4.4100	-6.962%	25	18,597	-78.005%
2025-11-04	4.6900	4.8500	4.6600	4.7400	+5.804%	53	18,606	-79.536%
2025-11-03	4.4800	4.4800	4.4800	4.4800	-2.397%	1	18,589	-78.348%
2025-10-31	4.3300	4.5900	4.3300	4.5900	+7.243%	9	18,589	-78.867%
2025-10-30	4.2900	4.2900	4.2800	4.2800	-0.696%	2	18,588	-77.336%
2025-10-29	4.2500	4.3100	4.2500	4.3100	+2.375%	24	18,589	-77.494%
2025-10-28	4.1200	4.2100	4.1200	4.2100	+1.691%	98	18,587	-76.960%
2025-10-27	4.1200	4.1500	4.1200	4.1400	-4.167%	128	18,375	-76.570%
2025-10-24	4.3200	4.3400	4.2800	4.3200	-4.213%	172	18,375	-77.546%
2025-10-23	4.7400	4.7400	4.4900	4.5100	-7.010%	119	18,354	-78.492%
2025-10-22	5.0000	5.0000	4.8300	4.8500	+3.412%	4	18,274	-80.000%
2025-10-21	4.6200	4.6900	4.5600	4.6900	+1.296%	2,898	18,271	-79.318%
2025-10-20	4.8100	4.8300	4.6200	4.6300	-10.445%	17	18,088	-79.050%
2025-10-17	5.6100	5.6100	5.1700	5.1700	-8.979%	17	18,081	-81.238%
2025-10-16	5.1200	5.9000	5.1200	5.6800	+10.291%	56	18,074	-82.923%
2025-10-15	5.1500	5.1500	5.1500	5.1500	-0.962%	25	18,051	-81.165%
2025-10-14	5.5000	5.6000	5.0100	5.2000	+4.418%	46	18,026	-81.346%
2025-10-13	5.0000	5.0300	4.9000	4.9800	-7.435%	14	18,006	-80.522%
2025-10-10	4.5400	5.4300	4.5300	5.3800	+17.467%	244	17,992	-81.970%
2025-10-09	4.6500	4.7500	4.5800	4.5800	-1.293%	1,996	18,776	-78.821%
2025-10-08	4.7000	4.7000	4.6300	4.6400	-2.316%	4	18,472	-79.095%
2025-10-07	4.7300	4.7500	4.7300	4.7500	+0.849%	67	18,462	-79.579%
2025-10-06	4.7500	4.7500	4.6800	4.7100	+0.426%	254	18,462	-79.406%
2025-10-03	4.6900	4.6900	4.6900	4.6900	-0.425%	11	18,480	-79.318%
2025-10-02	4.6400	4.7100	4.6400	4.7100	+2.169%	21	18,469	-79.406%
2025-10-01	4.6800	4.6800	4.5900	4.6100	-0.860%	172	18,469	-78.959%
2025-09-30	4.7200	4.7400	4.6500	4.6500	-0.853%	29	18,512	-79.140%
2025-09-29	4.6800	4.6900	4.6800	4.6900	+0.428%	16	18,513	-79.318%
2025-09-26	4.6700	4.6700	4.6700	4.6700	-6.786%	1	18,512	-79.229%
2025-09-25	4.9900	5.0100	4.9900	5.0100	+1.829%	2	18,513	-80.639%
2025-09-24	4.8300	5.0000	4.8300	4.9200	+1.027%	35	18,511	-80.285%
2025-09-23	4.9100	4.9100	4.8700	4.8700	+5.870%	2	18,503	-80.082%
2025-09-22	4.6900	4.6900	4.6000	4.6000	0.000%	90	18,501	-78.913%
2025-09-19	4.6000	4.6500	4.6000	4.6000	+0.218%	62	18,475	-78.913%
2025-09-18	4.5900	4.5900	4.5900	4.5900	-1.923%	70	18,415	-78.867%
2025-09-17	4.7900	4.9300	4.6800	4.6800	-1.887%	17	18,345	-79.274%
2025-09-16	4.7700	4.7700	4.7700	4.7700	+1.059%	5	18,329	-79.665%
2025-09-15	4.7100	4.7200	4.7100	4.7200	0.000%	2	18,334	-79.449%
2025-09-12	4.7200	4.7200	4.7200	4.7200	+0.855%	5	18,333	-79.449%
2025-09-11	4.7100	4.7100	4.6700	4.6800	-0.637%	58	18,333	-79.274%
2025-09-10	4.7600	4.7600	4.7100	4.7100	-4.073%	15	18,334	-79.406%
2025-09-08	4.8800	4.9100	4.8800	4.9100	-0.808%	4	18,339	-80.244%
2025-09-05	4.7700	4.9500	4.7700	4.9500	+1.434%	5	18,336	-80.404%
2025-09-04	4.9100	4.9100	4.8500	4.8800	-3.748%	44	18,335	-80.123%
2025-09-03	5.1300	5.1300	5.0700	5.0700	-5.234%	7	18,378	-80.868%
2025-09-02	5.5000	5.5000	5.3000	5.3500	+5.523%	11	18,373	-81.869%
2025-08-29	5.1300	5.1300	5.0700	5.0700	+4.107%	3	18,371	-80.868%
2025-08-28	4.9500	4.9500	4.8700	4.8700	-2.794%	18	18,371	-80.082%
2025-08-27	5.0000	5.0100	4.9700	5.0100	-1.572%	23	18,379	-80.639%
2025-08-26	5.0600	5.0900	5.0600	5.0900	+0.992%	4	18,358	-80.943%
2025-08-25	5.0000	5.0400	4.9500	5.0400	+0.599%	24	18,355	-80.754%
2025-08-22	5.0400	5.0500	4.9600	5.0100	-8.410%	95	18,357	-80.639%
2025-08-21	5.5200	5.5400	5.4500	5.4700	+2.052%	9	18,327	-82.267%
2025-08-20	5.3600	5.3600	5.3600	5.3600	+4.483%	2	18,323	-81.903%
2025-08-19	5.2000	5.2000	5.1300	5.1300	-1.346%	2	18,323	-81.092%
2025-08-18	5.2500	5.2500	5.2000	5.2000	-1.515%	7	18,322	-81.346%
2025-08-15	5.2600	5.2800	5.2600	5.2800	+0.571%	2	18,324	-81.629%
2025-08-14	5.3300	5.3300	5.2000	5.2500	-1.501%	67	18,322	-81.524%
2025-08-13	5.1900	5.3300	5.1900	5.3300	+0.566%	6	18,311	-81.801%
2025-08-12	5.3200	5.3200	5.3000	5.3000	-3.636%	13	18,311	-81.698%
2025-08-11	5.4200	5.5000	5.4200	5.5000	-0.181%	45	18,300	-82.364%
2025-08-08	5.5200	5.5500	5.5100	5.5100	-0.542%	33	18,298	-82.396%
2025-08-07	5.5100	5.5400	5.5100	5.5400	-1.248%	2	18,298	-82.491%
2025-08-06	5.7600	5.7600	5.6100	5.6100	-1.058%	81	18,297	-82.709%
2025-08-05	5.6600	5.6700	5.6600	5.6700	-1.220%	4	18,252	-82.892%
2025-08-04	5.7600	5.7600	5.7000	5.7400	-8.744%	7	18,250	-83.101%
2025-08-01	6.1600	6.2900	6.1600	6.2900	+18.904%	6	18,247	-84.579%
2025-07-31	5.2900	5.2900	5.2900	5.2900	-3.467%	2	18,247	-81.664%
2025-07-30	5.4600	5.6000	5.4000	5.4800	+2.048%	527	18,247	-82.299%
2025-07-29	5.2000	5.3700	5.2000	5.3700	+1.321%	176	17,907	-81.937%
2025-07-28	5.2900	5.3000	5.2900	5.3000	-2.214%	4	17,743	-81.698%
2025-07-25	5.4300	5.4300	5.4200	5.4200	-0.914%	7	17,743	-82.103%
2025-07-24	5.4900	5.4900	5.4600	5.4700	-1.971%	12	17,744	-82.267%
2025-07-23	5.8100	5.8100	5.5800	5.5800	-7.309%	17	17,745	-82.616%
2025-07-22	6.0100	6.0200	6.0100	6.0200	+3.972%	90	17,736	-83.887%
2025-07-21	5.9200	5.9200	5.7700	5.7900	-4.613%	76	17,737	-83.247%
2025-07-18	6.0200	6.0700	6.0200	6.0700	+0.663%	21	17,708	-84.020%
2025-07-17	6.2400	6.2400	6.0200	6.0300	-0.331%	63	17,729	-83.914%
2025-07-15	6.0500	6.0500	6.0500	6.0500	-0.329%	1	17,668	-83.967%
2025-07-14	6.0700	6.0700	6.0700	6.0700	+1.846%	20	17,668	-84.020%
2025-07-11	5.9800	6.0200	5.9300	5.9600	+2.582%	31	17,668	-83.725%
2025-07-10	5.8900	5.8900	5.8000	5.8100	-0.172%	5	17,641	-83.305%
2025-07-09	5.9000	5.9000	5.8200	5.8200	-5.057%	47	17,637	-83.333%
2025-07-08	6.2300	6.2300	6.1300	6.1300	-3.918%	36	17,612	-84.176%
2025-07-07	6.1700	6.3800	6.1700	6.3800	+5.107%	6	17,611	-84.796%
2025-07-03	6.0900	6.0900	6.0700	6.0700	-3.190%	2	17,611	-84.020%
2025-07-02	6.4200	6.4200	6.2700	6.2700	-1.878%	14	17,611	-84.530%
2025-07-01	6.5200	6.5500	6.3900	6.3900	-1.541%	24	17,626	-84.820%
2025-06-30	6.4900	6.4900	6.4900	6.4900	-4.136%	1	17,619	-85.054%
2025-06-27	6.5900	6.8000	6.5600	6.7700	+1.196%	4	17,618	-85.672%
2025-06-26	6.8000	6.8000	6.6500	6.6900	-3.043%	55	17,617	-85.501%
2025-06-25	6.8300	6.9000	6.8300	6.9000	-0.719%	15	17,588	-85.942%
2025-06-24	7.0900	7.0900	6.9300	6.9500	-7.825%	7	17,575	-86.043%
2025-06-23	7.7900	7.8000	7.5400	7.5400	-4.193%	10	17,573	-87.135%
2025-06-20	7.8700	7.8700	7.8700	7.8700	+2.208%	40	17,573	-87.675%
2025-06-18	7.9400	7.9400	7.6000	7.7000	-1.786%	58	17,612	-87.403%
2025-06-17	7.4600	7.9000	7.4600	7.8400	+7.545%	34	17,612	-87.628%
2025-06-16	7.4000	7.4000	7.1700	7.2900	-9.215%	60	17,642	-86.694%
2025-06-13	7.8800	8.0300	7.6900	8.0300	+9.699%	10	17,621	-87.920%
2025-06-12	7.4500	7.4600	7.2800	7.3200	-0.813%	6	17,621	-86.749%
2025-06-11	7.1500	7.3800	7.0100	7.3800	+3.506%	36	17,619	-86.856%
2025-06-10	7.2100	7.2100	7.1300	7.1300	-1.655%	3	17,617	-86.396%
2025-06-09	7.2500	7.3100	7.1700	7.2500	-0.275%	435	17,615	-86.621%
2025-06-06	7.3500	7.3500	7.2500	7.2700	-4.468%	62	17,533	-86.657%
2025-06-05	7.8000	7.8000	7.6100	7.6100	+0.528%	21	17,523	-87.254%
2025-06-04	7.5300	7.7000	7.5200	7.5700	-1.046%	36	17,467	-87.186%
2025-06-03	7.6600	7.8000	7.6500	7.6500	-3.287%	16	17,467	-87.320%
2025-06-02	7.9900	8.0100	7.9100	7.9100	-2.104%	34	17,457	-87.737%
2025-05-30	8.2000	8.2000	8.0800	8.0800	-0.370%	4	17,428	-87.995%
2025-05-29	8.0500	8.1100	8.0500	8.1100	+1.122%	34	17,427	-88.039%
2025-05-28	7.9900	8.0200	7.9900	8.0200	+0.125%	6	17,397	-87.905%
2025-05-27	8.3600	8.3600	8.0000	8.0100	-13.218%	33	17,398	-87.890%
2025-05-23	9.4800	9.4800	9.2300	9.2300	+9.750%	16	17,384	-89.491%
2025-05-22	8.7100	8.7100	8.4100	8.4100	-0.473%	12	17,384	-88.466%
2025-05-21	7.7800	8.4500	7.7800	8.4500	+6.289%	38	17,374	-88.521%
2025-05-20	7.9300	7.9900	7.8100	7.9500	+1.662%	57	17,343	-87.799%
2025-05-19	7.7500	7.8200	7.7000	7.8200	+3.166%	1,518	17,344	-87.596%
2025-05-16	7.7500	7.7500	7.5400	7.5800	-1.430%	30	16,457	-87.203%
2025-05-15	8.0700	8.0700	7.6900	7.6900	-1.536%	24	16,456	-87.386%
2025-05-14	7.9900	7.9900	7.8100	7.8100	-0.383%	6	16,434	-87.580%
2025-05-13	7.8300	7.9000	7.7200	7.8400	-6.667%	28	16,431	-87.628%
2025-05-12	9.0800	9.0800	8.4000	8.4000	-17.485%	57	16,419	-88.452%
2025-05-09	10.1200	10.3600	10.1200	10.1800	-2.955%	62	16,399	-90.472%
2025-05-08	10.7100	10.7100	10.0900	10.4900	-5.410%	31	16,397	-90.753%
2025-05-07	11.1600	11.2800	11.0900	11.0900	-1.858%	5	16,376	-91.253%
2025-05-06	11.5000	11.5000	11.0300	11.3000	+7.109%	167	16,376	-91.416%
2025-05-05	10.6400	10.8400	10.5500	10.5500	+0.476%	6	16,389	-90.806%
2025-05-02	10.8500	10.8500	10.4000	10.5000	-6.667%	70	16,384	-90.762%
2025-05-01	11.3700	11.3700	11.2000	11.2500	-8.685%	172	16,378	-91.378%
2025-04-30	12.6200	12.6800	12.3200	12.3200	+6.207%	162	16,540	-92.127%
2025-04-29	11.7000	11.7000	11.5700	11.6000	-2.685%	70	16,683	-91.638%
2025-04-28	10.9900	11.9300	10.9700	11.9200	+4.196%	101	16,753	-91.862%
2025-04-25	11.5200	11.8200	11.2500	11.4400	-3.460%	14	16,853	-91.521%
2025-04-24	12.4400	12.4400	11.7800	11.8500	-7.494%	20	16,849	-91.814%
2025-04-23	12.6500	13.6700	12.6500	12.8100	-12.260%	22	16,854	-92.428%
2025-04-22	14.4200	14.6000	14.4200	14.6000	-13.609%	9	16,858	-93.356%
2025-04-21	16.5500	17.7700	16.5500	16.9000	+11.625%	90	16,852	-94.260%
2025-04-17	15.1400	15.1400	15.1400	15.1400	-5.963%	1	16,859	-93.593%
2025-04-16	14.6400	16.1000	14.3000	16.1000	+20.149%	42	16,859	-93.975%
2025-04-15	13.4000	13.4000	13.4000	13.4000	-8.532%	1	16,851	-92.761%
2025-04-14	13.6300	14.6500	13.0800	14.6500	-7.629%	294	16,851	-93.379%
2025-04-11	17.7500	17.7500	15.3700	15.8600	-4.802%	10	17,008	-93.884%
2025-04-10	14.8700	19.4000	14.8700	16.6600	+38.949%	269	17,008	-94.178%
2025-04-09	19.0700	21.8000	11.9900	11.9900	-42.905%	275	17,008	-91.910%
2025-04-08	15.1000	21.0000	13.7800	21.0000	+22.449%	247	17,191	-95.381%
2025-04-07	20.0600	22.5000	15.1900	17.1500	+1.240%	293	17,192	-94.344%
2025-04-04	14.5000	17.9500	13.5000	16.9400	+46.034%	252	17,173	-94.274%
2025-04-03	10.7300	11.7000	10.4200	11.6000	+32.420%	121	17,223	-91.638%
2025-04-02	8.7600	8.7600	8.7600	8.7600	-2.232%	2	17,293	-88.927%
2025-04-01	8.9500	9.1600	8.9400	8.9600	-2.714%	18	17,295	-89.174%
2025-03-31	10.1000	10.1000	9.2100	9.2100	-0.108%	33	17,288	-89.468%
2025-03-28	9.1800	9.2200	9.0400	9.2200	+16.709%	6	17,311	-89.479%
2025-03-27	7.9000	7.9000	7.9000	7.9000	-2.948%	6	17,308	-87.722%
2025-03-26	7.6000	8.3000	7.5900	8.1400	+8.533%	67	17,305	-88.084%
2025-03-24	7.7700	7.7700	7.5000	7.5000	-11.868%	78	17,280	-87.067%
2025-03-21	8.5100	8.5100	8.5100	8.5100	+0.236%	2	17,306	-88.602%
2025-03-20	8.7000	8.8000	8.4900	8.4900	+0.118%	7	17,305	-88.575%
2025-03-19	8.3500	8.4800	8.2900	8.4800	-0.235%	76	17,302	-88.561%
2025-03-17	8.8300	8.8300	8.5000	8.5000	-5.660%	12	17,226	-88.588%
2025-03-14	9.1000	9.3500	8.8800	9.0100	-9.810%	34	17,215	-89.234%
2025-03-13	9.6000	9.9900	9.6000	9.9900	+2.884%	3	17,216	-90.290%
2025-03-12	10.5000	10.5000	9.6800	9.7100	-6.455%	32	17,216	-90.010%
2025-03-11	10.5300	11.0000	10.2600	10.3800	-2.718%	16	17,188	-90.655%
2025-03-10	10.0000	10.6700	10.0000	10.6700	+6.700%	17	17,189	-90.909%
2025-03-07	9.9000	10.0000	9.9000	10.0000	+5.263%	12	17,197	-90.300%
2025-03-06	9.2000	9.6500	9.2000	9.5000	+13.095%	28	17,214	-89.789%
2025-03-05	9.2500	9.4000	8.4000	8.4000	+2.689%	7	17,214	-88.452%
2025-03-04	9.0900	9.4400	8.1800	8.1800	-2.735%	11	17,212	-88.142%
2025-03-03	7.7500	8.4500	7.7500	8.4100	+4.472%	118	17,203	-88.466%
2025-02-28	8.1000	8.4500	8.0500	8.0500	+5.505%	10	17,202	-87.950%
2025-02-27	7.6000	7.6300	7.6000	7.6300	+3.388%	1,000	17,201	-87.287%
2025-02-26	7.3800	7.3800	7.3800	7.3800	-3.529%	2	17,201	-86.856%
2025-02-25	8.1900	8.2000	7.6000	7.6500	+0.526%	18	17,203	-87.320%
2025-02-24	7.6000	7.6100	7.1900	7.6100	+1.467%	107	17,207	-87.254%
2025-02-21	7.0500	7.6800	7.0500	7.5000	+10.783%	8	17,301	-87.067%
2025-02-20	6.7900	6.7900	6.7700	6.7700	-0.147%	2	17,300	-85.672%
2025-02-19	6.7800	6.7800	6.7800	6.7800	+0.148%	4	17,299	-85.693%
2025-02-18	6.7500	6.7700	6.7500	6.7700	-0.147%	3	17,303	-85.672%
2025-02-13	6.8500	6.9200	6.7800	6.7800	-3.143%	9	17,299	-85.693%
2025-02-12	7.1900	7.2000	6.9600	7.0000	+1.892%	24	17,299	-86.143%
2025-02-10	7.0500	7.0500	6.8700	6.8700	-5.502%	53	17,286	-85.881%
2025-02-07	6.7600	7.2700	6.7600	7.2700	+5.362%	44	17,235	-86.657%
2025-02-06	6.8500	7.0200	6.8500	6.9000	-0.433%	45	17,213	-85.942%
2025-02-05	7.3300	7.3400	6.9300	6.9300	-2.394%	145	17,170	-86.003%
2025-02-04	7.3600	7.3600	7.1000	7.1000	-11.471%	4	17,029	-86.338%
2025-02-03	7.7900	8.1500	7.7900	8.0200	+16.232%	154	17,029	-87.905%
2025-01-30	6.9000	6.9000	6.9000	6.9000	-8.609%	1	16,950	-85.942%
2025-01-27	7.6800	7.7500	7.5500	7.5500	+8.166%	62	16,949	-87.152%
2025-01-24	6.9100	6.9800	6.7800	6.9800	+2.647%	30	16,923	-86.103%
2025-01-23	6.9500	6.9500	6.8000	6.8000	-2.439%	3	16,927	-85.735%
2025-01-22	7.0000	7.0000	6.9700	6.9700	-2.107%	2	16,927	-86.083%

.dark-mode .fqcmCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqcmCl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P400SPY Dec 18 2026 400.00 Put (SPY261218P00400000)option OPRA

SPY20261218P400
SPY Dec 18 2026 400.00 Put (SPY261218P00400000)
option OPRA