Dark

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

EOD

Sep 10, 2026

0.3900+2.632%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4100	0.3900	0.3900	+2.632%	8	28,656	0.000%
2026-09-09	0.3700	0.3800	0.3700	0.3800	+11.765%	2	28,653	+2.632%
2026-09-08	0.3300	0.3400	0.3300	0.3400	0.000%	19	28,653	+14.706%
2026-09-04	0.3200	0.3400	0.3200	0.3400	-5.556%	227	28,877	+14.706%
2026-09-02	0.4000	0.4000	0.3600	0.3600	-14.286%	4	28,877	+8.333%
2026-09-01	0.4200	0.4200	0.3900	0.4200	+5.000%	75	28,876	-7.143%
2026-08-31	0.4000	0.4000	0.4000	0.4000	0.000%	4	28,882	-2.500%
2026-08-28	0.4000	0.4100	0.3800	0.4000	+2.564%	653	28,880	-2.500%
2026-08-27	0.4000	0.4000	0.3900	0.3900	-9.302%	7	28,857	0.000%
2026-08-26	0.4400	0.4400	0.4300	0.4300	-4.444%	7	28,856	-9.302%
2026-08-25	0.4600	0.4600	0.4500	0.4500	-8.163%	26	28,857	-13.333%
2026-08-24	0.4900	0.4900	0.4900	0.4900	-3.922%	13	28,882	-20.408%
2026-08-21	0.5000	0.5100	0.5000	0.5100	-5.556%	5	28,877	-23.529%
2026-08-20	0.5200	0.5400	0.5200	0.5400	+3.846%	22	28,875	-27.778%
2026-08-19	0.5300	0.5300	0.5100	0.5200	-1.887%	35	28,870	-25.000%
2026-08-17	0.5100	0.5300	0.5000	0.5300	+3.922%	3	28,839	-26.415%
2026-08-14	0.5100	0.5100	0.5100	0.5100	-1.923%	2	28,837	-23.529%
2026-08-13	0.5200	0.5200	0.5100	0.5200	-3.704%	63	28,836	-25.000%
2026-08-12	0.5500	0.5500	0.5400	0.5400	-5.263%	16	28,816	-27.778%
2026-08-11	0.5800	0.5800	0.5700	0.5700	0.000%	12	28,813	-31.579%
2026-08-10	0.5700	0.5800	0.5700	0.5700	-6.557%	21	28,813	-31.579%
2026-08-07	0.6100	0.6100	0.6100	0.6100	0.000%	3	28,832	-36.066%
2026-08-06	0.6200	0.6200	0.6100	0.6100	0.000%	49	28,832	-36.066%
2026-08-05	0.6500	0.6500	0.6100	0.6100	-8.955%	34	28,789	-36.066%
2026-08-04	0.6800	0.7000	0.6700	0.6700	-9.459%	22	28,793	-41.791%
2026-08-03	0.7300	0.7500	0.7300	0.7400	-8.642%	69	28,789	-47.297%
2026-07-31	0.8400	0.9000	0.8000	0.8100	-8.989%	72	28,781	-51.852%
2026-07-30	0.9200	0.9800	0.8900	0.8900	-15.238%	28	28,786	-56.180%
2026-07-29	0.9600	1.0500	0.9600	1.0500	+15.385%	16	28,793	-62.857%
2026-07-28	1.0000	1.0000	0.9100	0.9100	-6.186%	5	28,791	-57.143%
2026-07-27	0.9500	1.0200	0.9500	0.9700	0.000%	11	28,789	-59.794%
2026-07-24	1.0600	1.0600	0.9700	0.9700	-11.818%	17	28,788	-59.794%
2026-07-23	1.1100	1.1100	1.1000	1.1000	+17.021%	3	28,780	-64.545%
2026-07-22	0.9400	0.9400	0.9400	0.9400	0.000%	1	28,779	-58.511%
2026-07-21	0.9600	0.9600	0.9400	0.9400	-8.738%	8	28,778	-58.511%
2026-07-20	0.9800	1.0300	0.9700	1.0300	-6.364%	16	28,774	-62.136%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+14.583%	10	28,780	-64.545%
2026-07-16	0.9000	0.9600	0.9000	0.9600	+6.667%	7	28,780	-59.375%
2026-07-15	0.9200	0.9300	0.9000	0.9000	-4.255%	152	28,779	-56.667%
2026-07-14	0.9500	0.9500	0.9200	0.9400	-3.093%	35	28,778	-58.511%
2026-07-13	0.9300	0.9700	0.9300	0.9700	+3.191%	102	28,756	-59.794%
2026-07-10	0.9500	0.9500	0.9300	0.9400	-5.051%	16	28,754	-58.511%
2026-07-09	0.9800	0.9900	0.9800	0.9900	-1.000%	5	28,742	-60.606%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+5.263%	2	28,745	-61.000%
2026-07-07	1.0100	1.0100	0.9500	0.9500	-1.042%	5	28,744	-58.947%
2026-07-06	1.0000	1.0100	0.9600	0.9600	-12.727%	54	28,740	-59.375%
2026-07-02	1.0500	1.1000	1.0500	1.1000	0.000%	6	28,701	-64.545%
2026-07-01	1.1100	1.1100	1.0700	1.1000	0.000%	22	28,701	-64.545%
2026-06-30	1.1200	1.1300	1.1000	1.1000	-4.348%	7	28,718	-64.545%
2026-06-29	1.2200	1.2200	1.1500	1.1500	-10.853%	37	28,716	-66.087%
2026-06-26	1.3400	1.3400	1.2900	1.2900	-3.731%	8	28,710	-69.767%
2026-06-25	1.2600	1.3700	1.2600	1.3400	-4.965%	217	28,710	-70.896%
2026-06-24	1.3700	1.4600	1.3200	1.4100	+0.714%	92	28,736	-72.340%
2026-06-23	1.4100	1.4100	1.4000	1.4000	+8.527%	8	28,740	-72.143%
2026-06-22	1.2500	1.3100	1.2100	1.2900	-3.731%	1,205	28,734	-69.767%
2026-06-18	1.3400	1.3400	1.3100	1.3400	-8.219%	258	18,897	-70.896%
2026-06-17	1.2500	1.5000	1.2500	1.4600	+18.699%	15,020	18,897	-73.288%
2026-06-16	1.2400	1.2500	1.2300	1.2300	-1.600%	5	18,897	-68.293%
2026-06-15	1.2800	1.2800	1.2400	1.2500	-14.384%	51	18,888	-68.800%
2026-06-12	1.4800	1.4800	1.4600	1.4600	-9.877%	8	18,888	-73.288%
2026-06-11	1.7900	1.8100	1.6200	1.6200	-8.475%	16	18,888	-75.926%
2026-06-10	1.5800	1.8000	1.5700	1.7700	+4.118%	30	18,888	-77.966%
2026-06-09	1.4300	1.8000	1.4200	1.7000	+11.842%	29	18,888	-77.059%
2026-06-08	1.4500	1.5200	1.4200	1.5200	-10.059%	18	18,890	-74.342%
2026-06-05	1.4100	1.6900	1.4000	1.6900	+26.119%	487	18,888	-76.923%
2026-06-04	1.4500	1.4500	1.3300	1.3400	-8.844%	96	19,206	-70.896%
2026-06-03	1.4200	1.4700	1.4200	1.4700	+3.521%	294	19,136	-73.469%
2026-06-02	1.4500	1.4500	1.4200	1.4200	+2.158%	7	19,131	-72.535%
2026-06-01	1.4000	1.4100	1.3900	1.3900	0.000%	81	19,126	-71.942%
2026-05-29	1.4200	1.4200	1.3900	1.3900	-5.442%	83	19,122	-71.942%
2026-05-28	1.5200	1.5300	1.4500	1.4700	-6.369%	20	19,122	-73.469%
2026-05-27	1.5600	1.5700	1.5600	1.5700	0.000%	10	19,115	-75.159%
2026-05-26	1.5600	1.5700	1.5300	1.5700	-1.875%	110	19,115	-75.159%
2026-05-22	1.6400	1.6400	1.6000	1.6000	-3.614%	45	19,116	-75.625%
2026-05-21	1.8200	1.8300	1.6600	1.6600	-7.778%	60	19,074	-76.506%
2026-05-20	1.8500	1.8500	1.8000	1.8000	-5.263%	90	19,074	-78.333%
2026-05-19	1.9000	1.9000	1.8500	1.9000	+3.825%	22	19,056	-79.474%
2026-05-18	1.8700	1.9200	1.8300	1.8300	-5.670%	59	19,056	-78.689%
2026-05-15	1.9800	1.9800	1.9100	1.9400	+5.435%	2,020	19,056	-79.897%
2026-05-14	1.8900	1.9200	1.8200	1.8400	-4.663%	184	19,032	-78.804%
2026-05-13	1.9400	1.9400	1.8800	1.9300	-0.515%	1,068	19,072	-79.793%
2026-05-12	2.0100	2.0600	1.9400	1.9400	-0.513%	59	19,072	-79.897%
2026-05-11	1.9200	1.9600	1.8900	1.9500	+1.036%	354	19,072	-80.000%
2026-05-08	1.9100	1.9600	1.9100	1.9300	-0.515%	28	19,021	-79.793%
2026-05-07	1.9600	1.9800	1.9400	1.9400	-3.000%	34	19,010	-79.897%
2026-05-06	2.0500	2.0600	1.9800	2.0000	-4.762%	107	19,014	-80.500%
2026-05-05	2.1100	2.1400	2.1000	2.1000	-5.830%	42	18,998	-81.429%
2026-05-04	2.1400	2.2300	2.1100	2.2300	+6.190%	53	19,006	-82.511%
2026-05-01	2.1200	2.1200	2.0600	2.1000	-2.778%	44	19,011	-81.429%
2026-04-30	2.2500	2.3100	2.1600	2.1600	-5.677%	14	19,011	-81.944%
2026-04-29	2.2900	2.2900	2.2500	2.2900	-0.435%	11	19,005	-82.969%
2026-04-28	2.3600	2.3600	2.3000	2.3000	-2.542%	56	19,000	-83.043%
2026-04-27	2.3500	2.3700	2.3300	2.3600	+0.426%	25	18,999	-83.475%
2026-04-24	2.4200	2.4200	2.3500	2.3500	-4.472%	281	18,993	-83.404%
2026-04-23	2.4800	2.5900	2.4500	2.4600	+0.408%	52	19,096	-84.146%
2026-04-22	2.5200	2.5200	2.4200	2.4500	-1.606%	61	19,102	-84.082%
2026-04-21	2.4500	2.5300	2.4100	2.4900	+0.403%	77	19,036	-84.337%
2026-04-20	2.4200	2.4800	2.4200	2.4800	+2.905%	16	19,036	-84.274%
2026-04-17	2.5000	2.5000	2.4100	2.4100	-6.226%	89	19,032	-83.817%
2026-04-16	2.5600	2.6600	2.5600	2.5700	-1.533%	23	18,994	-84.825%
2026-04-15	2.5800	2.6300	2.5800	2.6100	-1.509%	47	18,979	-85.057%
2026-04-14	2.5700	2.6500	2.5700	2.6500	-3.986%	17	19,021	-85.283%
2026-04-13	2.9000	2.9000	2.7300	2.7600	-5.479%	128	19,018	-85.870%
2026-04-10	2.8900	2.9200	2.8900	2.9200	+1.742%	121	19,071	-86.644%
2026-04-09	3.0400	3.0600	2.8700	2.8700	-7.120%	23	18,971	-86.411%
2026-04-08	3.0000	3.0900	3.0000	3.0900	-19.740%	53	18,969	-87.379%
2026-04-07	3.8700	3.8900	3.7600	3.8500	+6.648%	18	18,955	-89.870%
2026-04-06	3.6200	3.6500	3.5800	3.6100	-5.000%	83	18,968	-89.197%
2026-04-02	4.2600	4.3200	3.7500	3.8000	0.000%	85	18,970	-89.737%
2026-04-01	3.9900	3.9900	3.7900	3.8000	-8.213%	13	18,970	-89.737%
2026-03-31	4.5500	4.5700	4.1400	4.1400	-21.739%	1,136	18,976	-90.580%
2026-03-30	4.8900	5.2900	4.8900	5.2900	-0.189%	1,463	18,875	-92.628%
2026-03-27	4.9800	5.3000	4.8800	5.3000	+13.490%	444	18,895	-92.642%
2026-03-26	4.4000	4.7100	4.4000	4.6700	+12.530%	150	18,829	-91.649%
2026-03-25	4.2600	4.2600	4.1500	4.1500	-5.034%	23	18,742	-90.602%
2026-03-24	4.5000	4.5500	4.2400	4.3700	+2.824%	45	18,738	-91.076%
2026-03-23	4.0800	4.2800	3.8400	4.2500	-8.602%	88	18,744	-90.824%
2026-03-20	4.3100	4.9300	4.3100	4.6500	+4.494%	190	18,731	-91.613%
2026-03-19	4.8700	4.8700	4.4500	4.4500	+0.679%	17	18,715	-91.236%
2026-03-18	3.9800	4.4200	3.9800	4.4200	+14.805%	327	18,716	-91.176%
2026-03-17	3.8500	3.9000	3.7500	3.8500	-5.405%	2,389	18,493	-89.870%
2026-03-16	4.1800	4.1800	3.9400	4.0700	-11.522%	506	19,082	-90.418%
2026-03-13	4.1500	4.6000	4.1500	4.6000	+6.481%	20	19,058	-91.522%
2026-03-12	4.3700	4.3700	4.3200	4.3200	+6.667%	4	19,040	-90.972%
2026-03-11	4.0900	4.0900	4.0500	4.0500	-3.341%	6	19,038	-90.370%
2026-03-10	4.0500	4.1900	3.8100	4.1900	+0.239%	8	19,041	-90.692%
2026-03-09	4.7500	4.9700	4.1500	4.1800	-12.000%	2,102	19,045	-90.670%
2026-03-06	4.2400	4.7500	4.2400	4.7500	+23.377%	23	18,198	-91.789%
2026-03-05	3.7100	4.0200	3.7100	3.8500	+6.944%	16	18,197	-89.870%
2026-03-04	3.7000	3.7200	3.4900	3.6000	-6.494%	9	18,204	-89.167%
2026-03-03	4.2000	4.5600	3.8100	3.8500	+5.479%	119	18,209	-89.870%
2026-03-02	3.8100	3.8100	3.6500	3.6500	+1.389%	128	18,244	-89.315%
2026-02-27	3.7100	3.7300	3.5800	3.6000	+5.263%	301	18,350	-89.167%
2026-02-26	3.3900	3.5800	3.3900	3.4200	+0.885%	36	18,283	-88.596%
2026-02-25	3.4100	3.4400	3.3900	3.3900	-3.143%	116	18,251	-88.496%
2026-02-24	3.4600	3.5300	3.4600	3.5000	-5.660%	15	18,251	-88.857%
2026-02-23	3.4800	3.7500	3.4800	3.7100	+6.916%	11	18,256	-89.488%
2026-02-20	3.5400	3.6200	3.4500	3.4700	-6.720%	17	18,261	-88.761%
2026-02-19	3.7000	3.7200	3.6600	3.7200	+2.479%	10	18,266	-89.516%
2026-02-18	3.5600	3.6300	3.4100	3.6300	-7.634%	42	18,262	-89.256%
2026-02-17	3.7700	3.9300	3.7700	3.9300	+3.694%	5	18,269	-90.076%
2026-02-13	3.7400	3.9000	3.5200	3.7900	+1.609%	129	18,185	-89.710%
2026-02-12	3.6300	3.7500	3.5500	3.7300	+12.012%	16	18,185	-89.544%
2026-02-11	3.3200	3.3800	3.3200	3.3300	-0.893%	19	18,186	-88.288%
2026-02-10	3.3000	3.3700	3.3000	3.3600	+2.128%	12	18,186	-88.393%
2026-02-09	3.4000	3.4100	3.2900	3.2900	-2.663%	32	18,197	-88.146%
2026-02-06	3.6500	3.6600	3.3800	3.3800	-10.818%	37	18,186	-88.462%
2026-02-05	3.6800	3.9100	3.5800	3.7900	+9.222%	23	18,165	-89.710%
2026-02-04	3.4000	3.7100	3.4000	3.4700	-2.528%	70	18,159	-88.761%
2026-02-03	3.2700	3.5600	3.2700	3.5600	+11.250%	24	18,143	-89.045%
2026-02-02	3.2500	3.2500	3.2000	3.2000	-6.433%	17	18,142	-87.813%
2026-01-30	3.3800	3.5200	3.3800	3.4200	+0.588%	91	18,151	-88.596%
2026-01-29	3.4200	3.6300	3.3900	3.4000	+0.295%	31	18,215	-88.529%
2026-01-28	3.4400	3.4400	3.2900	3.3900	+3.040%	34	18,210	-88.496%
2026-01-27	3.2900	3.2900	3.2900	3.2900	0.000%	2	18,217	-88.146%
2026-01-26	3.2100	3.2900	3.2100	3.2900	-1.791%	17	18,216	-88.146%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+0.601%	1	18,220	-88.358%
2026-01-22	3.2500	3.3500	3.2400	3.3300	-1.770%	212	18,219	-88.288%
2026-01-21	3.5500	3.7100	3.3600	3.3900	-11.257%	86	18,050	-88.496%
2026-01-20	3.6700	3.8400	3.6400	3.8200	+13.690%	383	18,106	-89.791%
2026-01-16	3.3100	3.3600	3.3000	3.3600	+2.439%	19	17,783	-88.393%
2026-01-15	3.2800	3.3000	3.2800	3.2800	-4.373%	37	17,783	-88.110%
2026-01-14	3.5200	3.5200	3.4300	3.4300	+3.313%	11	17,778	-88.630%
2026-01-13	3.2900	3.3200	3.2700	3.3200	+6.410%	665	17,787	-88.253%
2026-01-12	3.2200	3.2200	3.1200	3.1200	-0.952%	82	17,405	-87.500%
2026-01-09	3.2300	3.2500	3.0900	3.1500	-3.670%	96	17,417	-87.619%
2026-01-08	3.3900	3.3900	3.2700	3.2700	-0.608%	131	17,360	-88.073%
2026-01-07	3.2400	3.2900	3.2200	3.2900	+0.920%	15	17,490	-88.146%
2026-01-06	3.2900	3.3000	3.2400	3.2600	-1.511%	174	17,489	-88.037%
2026-01-05	3.3000	3.3200	3.3000	3.3100	-4.611%	11	17,363	-88.218%
2026-01-02	3.4000	3.5000	3.4000	3.4700	-1.977%	9	17,363	-88.761%
2025-12-31	3.4000	3.5400	3.4000	3.5400	+5.045%	130	17,361	-88.983%
2025-12-30	3.3300	3.3700	3.3000	3.3700	+0.597%	784	17,361	-88.427%
2025-12-29	3.4400	3.4600	3.3500	3.3500	-2.332%	26	17,816	-88.358%
2025-12-26	3.4400	3.4400	3.4100	3.4300	-0.867%	3	17,817	-88.630%
2025-12-24	3.4200	3.4600	3.4000	3.4600	+0.875%	14	17,815	-88.728%
2025-12-23	3.4100	3.4300	3.4100	3.4300	-0.867%	5	17,815	-88.630%
2025-12-22	3.4800	3.5000	3.4500	3.4600	-5.205%	190	17,820	-88.728%
2025-12-19	3.7800	3.7800	3.6500	3.6500	-8.750%	8	17,725	-89.315%
2025-12-18	3.9500	4.0600	3.8800	4.0000	-4.306%	423	17,721	-90.250%
2025-12-17	4.0200	4.1800	3.9700	4.1800	+5.025%	16	17,720	-90.670%
2025-12-16	4.0700	4.2000	3.9800	3.9800	-0.995%	40	17,720	-90.201%
2025-12-15	3.9300	4.0200	3.9300	4.0200	+0.249%	52	17,710	-90.299%
2025-12-12	4.0000	4.0400	3.9300	4.0100	+4.427%	362	17,711	-90.274%
2025-12-11	4.0100	4.1300	3.8400	3.8400	-4.715%	416	17,902	-89.844%
2025-12-10	4.2000	4.2000	4.0300	4.0300	-3.357%	212	17,773	-90.323%
2025-12-09	4.1200	4.1700	4.0800	4.1700	+1.214%	16	17,771	-90.647%
2025-12-08	3.9800	4.1200	3.9800	4.1200	+3.258%	7	17,765	-90.534%
2025-12-05	4.1200	4.1200	3.9900	3.9900	-3.390%	80	17,760	-90.226%
2025-12-04	4.2000	4.2000	4.1300	4.1300	-0.959%	12	17,776	-90.557%
2025-12-03	4.2700	4.2700	4.1700	4.1700	-1.185%	10	17,786	-90.647%
2025-12-02	4.2200	4.2200	4.2200	4.2200	-0.236%	1	17,786	-90.758%
2025-12-01	4.3900	4.3900	4.2300	4.2300	-2.759%	327	17,785	-90.780%
2025-11-28	4.3300	4.3500	4.3300	4.3500	-1.136%	2	17,484	-91.034%
2025-11-26	4.4900	4.4900	4.3800	4.4000	-6.582%	103	17,483	-91.136%
2025-11-25	5.1000	5.1000	4.6700	4.7100	-4.848%	184	17,483	-91.720%
2025-11-24	5.3900	5.4200	4.9500	4.9500	-10.650%	1,460	17,610	-92.121%
2025-11-21	5.8500	6.2400	5.4000	5.5400	-9.329%	426	18,262	-92.960%
2025-11-20	4.8300	6.1100	4.8300	6.1100	+11.700%	166	18,451	-93.617%
2025-11-19	5.1900	5.4700	5.1900	5.4700	+2.627%	55	18,432	-92.870%
2025-11-18	5.4000	5.7700	5.3000	5.3300	+1.524%	31	18,407	-92.683%
2025-11-17	5.2500	5.2500	5.2500	5.2500	+7.803%	1	18,411	-92.571%
2025-11-14	5.3100	5.3100	4.8700	4.8700	-2.600%	78	18,411	-91.992%
2025-11-13	4.6300	5.0000	4.6300	5.0000	+11.111%	18	18,371	-92.200%
2025-11-12	4.5300	4.5400	4.5000	4.5000	-1.747%	4	18,362	-91.333%
2025-11-11	4.5500	4.5800	4.5500	4.5800	+2.232%	8	18,364	-91.485%
2025-11-10	4.4800	4.5500	4.4800	4.4800	-9.859%	207	18,360	-91.295%
2025-11-07	5.1500	5.3400	4.9700	4.9700	+2.263%	92	18,530	-92.153%
2025-11-06	4.9400	4.9400	4.8600	4.8600	+10.204%	11	18,591	-91.975%
2025-11-05	4.6400	4.6400	4.3900	4.4100	-6.962%	25	18,597	-91.156%
2025-11-04	4.6900	4.8500	4.6600	4.7400	+5.804%	53	18,606	-91.772%
2025-11-03	4.4800	4.4800	4.4800	4.4800	-2.397%	1	18,589	-91.295%
2025-10-31	4.3300	4.5900	4.3300	4.5900	+7.243%	9	18,589	-91.503%
2025-10-30	4.2900	4.2900	4.2800	4.2800	-0.696%	2	18,588	-90.888%
2025-10-29	4.2500	4.3100	4.2500	4.3100	+2.375%	24	18,589	-90.951%
2025-10-28	4.1200	4.2100	4.1200	4.2100	+1.691%	98	18,587	-90.736%
2025-10-27	4.1200	4.1500	4.1200	4.1400	-4.167%	128	18,375	-90.580%
2025-10-24	4.3200	4.3400	4.2800	4.3200	-4.213%	172	18,375	-90.972%
2025-10-23	4.7400	4.7400	4.4900	4.5100	-7.010%	119	18,354	-91.353%
2025-10-22	5.0000	5.0000	4.8300	4.8500	+3.412%	4	18,274	-91.959%
2025-10-21	4.6200	4.6900	4.5600	4.6900	+1.296%	2,898	18,271	-91.684%
2025-10-20	4.8100	4.8300	4.6200	4.6300	-10.445%	17	18,088	-91.577%
2025-10-17	5.6100	5.6100	5.1700	5.1700	-8.979%	17	18,081	-92.456%
2025-10-16	5.1200	5.9000	5.1200	5.6800	+10.291%	56	18,074	-93.134%
2025-10-15	5.1500	5.1500	5.1500	5.1500	-0.962%	25	18,051	-92.427%
2025-10-14	5.5000	5.6000	5.0100	5.2000	+4.418%	46	18,026	-92.500%
2025-10-13	5.0000	5.0300	4.9000	4.9800	-7.435%	14	18,006	-92.169%
2025-10-10	4.5400	5.4300	4.5300	5.3800	+17.467%	244	17,992	-92.751%
2025-10-09	4.6500	4.7500	4.5800	4.5800	-1.293%	1,996	18,776	-91.485%
2025-10-08	4.7000	4.7000	4.6300	4.6400	-2.316%	4	18,472	-91.595%
2025-10-07	4.7300	4.7500	4.7300	4.7500	+0.849%	67	18,462	-91.789%
2025-10-06	4.7500	4.7500	4.6800	4.7100	+0.426%	254	18,462	-91.720%
2025-10-03	4.6900	4.6900	4.6900	4.6900	-0.425%	11	18,480	-91.684%
2025-10-02	4.6400	4.7100	4.6400	4.7100	+2.169%	21	18,469	-91.720%
2025-10-01	4.6800	4.6800	4.5900	4.6100	-0.860%	172	18,469	-91.540%
2025-09-30	4.7200	4.7400	4.6500	4.6500	-0.853%	29	18,512	-91.613%
2025-09-29	4.6800	4.6900	4.6800	4.6900	+0.428%	16	18,513	-91.684%
2025-09-26	4.6700	4.6700	4.6700	4.6700	-6.786%	1	18,512	-91.649%
2025-09-25	4.9900	5.0100	4.9900	5.0100	+1.829%	2	18,513	-92.216%
2025-09-24	4.8300	5.0000	4.8300	4.9200	+1.027%	35	18,511	-92.073%
2025-09-23	4.9100	4.9100	4.8700	4.8700	+5.870%	2	18,503	-91.992%
2025-09-22	4.6900	4.6900	4.6000	4.6000	0.000%	90	18,501	-91.522%
2025-09-19	4.6000	4.6500	4.6000	4.6000	+0.218%	62	18,475	-91.522%
2025-09-18	4.5900	4.5900	4.5900	4.5900	-1.923%	70	18,415	-91.503%
2025-09-17	4.7900	4.9300	4.6800	4.6800	-1.887%	17	18,345	-91.667%
2025-09-16	4.7700	4.7700	4.7700	4.7700	+1.059%	5	18,329	-91.824%
2025-09-15	4.7100	4.7200	4.7100	4.7200	0.000%	2	18,334	-91.737%
2025-09-12	4.7200	4.7200	4.7200	4.7200	+0.855%	5	18,333	-91.737%
2025-09-11	4.7100	4.7100	4.6700	4.6800	-0.637%	58	18,333	-91.667%
2025-09-10	4.7600	4.7600	4.7100	4.7100	-4.073%	15	18,334	-91.720%
2025-09-08	4.8800	4.9100	4.8800	4.9100	-0.808%	4	18,339	-92.057%
2025-09-05	4.7700	4.9500	4.7700	4.9500	+1.434%	5	18,336	-92.121%
2025-09-04	4.9100	4.9100	4.8500	4.8800	-3.748%	44	18,335	-92.008%
2025-09-03	5.1300	5.1300	5.0700	5.0700	-5.234%	7	18,378	-92.308%
2025-09-02	5.5000	5.5000	5.3000	5.3500	+5.523%	11	18,373	-92.710%
2025-08-29	5.1300	5.1300	5.0700	5.0700	+4.107%	3	18,371	-92.308%
2025-08-28	4.9500	4.9500	4.8700	4.8700	-2.794%	18	18,371	-91.992%
2025-08-27	5.0000	5.0100	4.9700	5.0100	-1.572%	23	18,379	-92.216%
2025-08-26	5.0600	5.0900	5.0600	5.0900	+0.992%	4	18,358	-92.338%
2025-08-25	5.0000	5.0400	4.9500	5.0400	+0.599%	24	18,355	-92.262%
2025-08-22	5.0400	5.0500	4.9600	5.0100	-8.410%	95	18,357	-92.216%
2025-08-21	5.5200	5.5400	5.4500	5.4700	+2.052%	9	18,327	-92.870%
2025-08-20	5.3600	5.3600	5.3600	5.3600	+4.483%	2	18,323	-92.724%
2025-08-19	5.2000	5.2000	5.1300	5.1300	-1.346%	2	18,323	-92.398%
2025-08-18	5.2500	5.2500	5.2000	5.2000	-1.515%	7	18,322	-92.500%
2025-08-15	5.2600	5.2800	5.2600	5.2800	+0.571%	2	18,324	-92.614%
2025-08-14	5.3300	5.3300	5.2000	5.2500	-1.501%	67	18,322	-92.571%
2025-08-13	5.1900	5.3300	5.1900	5.3300	+0.566%	6	18,311	-92.683%
2025-08-12	5.3200	5.3200	5.3000	5.3000	-3.636%	13	18,311	-92.642%
2025-08-11	5.4200	5.5000	5.4200	5.5000	-0.181%	45	18,300	-92.909%
2025-08-08	5.5200	5.5500	5.5100	5.5100	-0.542%	33	18,298	-92.922%
2025-08-07	5.5100	5.5400	5.5100	5.5400	-1.248%	2	18,298	-92.960%
2025-08-06	5.7600	5.7600	5.6100	5.6100	-1.058%	81	18,297	-93.048%
2025-08-05	5.6600	5.6700	5.6600	5.6700	-1.220%	4	18,252	-93.122%
2025-08-04	5.7600	5.7600	5.7000	5.7400	-8.744%	7	18,250	-93.206%
2025-08-01	6.1600	6.2900	6.1600	6.2900	+18.904%	6	18,247	-93.800%
2025-07-31	5.2900	5.2900	5.2900	5.2900	-3.467%	2	18,247	-92.628%
2025-07-30	5.4600	5.6000	5.4000	5.4800	+2.048%	527	18,247	-92.883%
2025-07-29	5.2000	5.3700	5.2000	5.3700	+1.321%	176	17,907	-92.737%
2025-07-28	5.2900	5.3000	5.2900	5.3000	-2.214%	4	17,743	-92.642%
2025-07-25	5.4300	5.4300	5.4200	5.4200	-0.914%	7	17,743	-92.804%
2025-07-24	5.4900	5.4900	5.4600	5.4700	-1.971%	12	17,744	-92.870%
2025-07-23	5.8100	5.8100	5.5800	5.5800	-7.309%	17	17,745	-93.011%
2025-07-22	6.0100	6.0200	6.0100	6.0200	+3.972%	90	17,736	-93.522%
2025-07-21	5.9200	5.9200	5.7700	5.7900	-4.613%	76	17,737	-93.264%
2025-07-18	6.0200	6.0700	6.0200	6.0700	+0.663%	21	17,708	-93.575%
2025-07-17	6.2400	6.2400	6.0200	6.0300	-0.331%	63	17,729	-93.532%
2025-07-15	6.0500	6.0500	6.0500	6.0500	-0.329%	1	17,668	-93.554%
2025-07-14	6.0700	6.0700	6.0700	6.0700	+1.846%	20	17,668	-93.575%
2025-07-11	5.9800	6.0200	5.9300	5.9600	+2.582%	31	17,668	-93.456%
2025-07-10	5.8900	5.8900	5.8000	5.8100	-0.172%	5	17,641	-93.287%
2025-07-09	5.9000	5.9000	5.8200	5.8200	-5.057%	47	17,637	-93.299%
2025-07-08	6.2300	6.2300	6.1300	6.1300	-3.918%	36	17,612	-93.638%
2025-07-07	6.1700	6.3800	6.1700	6.3800	+5.107%	6	17,611	-93.887%
2025-07-03	6.0900	6.0900	6.0700	6.0700	-3.190%	2	17,611	-93.575%
2025-07-02	6.4200	6.4200	6.2700	6.2700	-1.878%	14	17,611	-93.780%
2025-07-01	6.5200	6.5500	6.3900	6.3900	-1.541%	24	17,626	-93.897%
2025-06-30	6.4900	6.4900	6.4900	6.4900	-4.136%	1	17,619	-93.991%
2025-06-27	6.5900	6.8000	6.5600	6.7700	+1.196%	4	17,618	-94.239%
2025-06-26	6.8000	6.8000	6.6500	6.6900	-3.043%	55	17,617	-94.170%
2025-06-25	6.8300	6.9000	6.8300	6.9000	-0.719%	15	17,588	-94.348%
2025-06-24	7.0900	7.0900	6.9300	6.9500	-7.825%	7	17,575	-94.388%
2025-06-23	7.7900	7.8000	7.5400	7.5400	-4.193%	10	17,573	-94.828%
2025-06-20	7.8700	7.8700	7.8700	7.8700	+2.208%	40	17,573	-95.044%
2025-06-18	7.9400	7.9400	7.6000	7.7000	-1.786%	58	17,612	-94.935%
2025-06-17	7.4600	7.9000	7.4600	7.8400	+7.545%	34	17,612	-95.026%
2025-06-16	7.4000	7.4000	7.1700	7.2900	-9.215%	60	17,642	-94.650%
2025-06-13	7.8800	8.0300	7.6900	8.0300	+9.699%	10	17,621	-95.143%
2025-06-12	7.4500	7.4600	7.2800	7.3200	-0.813%	6	17,621	-94.672%
2025-06-11	7.1500	7.3800	7.0100	7.3800	+3.506%	36	17,619	-94.715%
2025-06-10	7.2100	7.2100	7.1300	7.1300	-1.655%	3	17,617	-94.530%
2025-06-09	7.2500	7.3100	7.1700	7.2500	-0.275%	435	17,615	-94.621%
2025-06-06	7.3500	7.3500	7.2500	7.2700	-4.468%	62	17,533	-94.635%
2025-06-05	7.8000	7.8000	7.6100	7.6100	+0.528%	21	17,523	-94.875%
2025-06-04	7.5300	7.7000	7.5200	7.5700	-1.046%	36	17,467	-94.848%
2025-06-03	7.6600	7.8000	7.6500	7.6500	-3.287%	16	17,467	-94.902%
2025-06-02	7.9900	8.0100	7.9100	7.9100	-2.104%	34	17,457	-95.070%
2025-05-30	8.2000	8.2000	8.0800	8.0800	-0.370%	4	17,428	-95.173%
2025-05-29	8.0500	8.1100	8.0500	8.1100	+1.122%	34	17,427	-95.191%
2025-05-28	7.9900	8.0200	7.9900	8.0200	+0.125%	6	17,397	-95.137%
2025-05-27	8.3600	8.3600	8.0000	8.0100	-13.218%	33	17,398	-95.131%
2025-05-23	9.4800	9.4800	9.2300	9.2300	+9.750%	16	17,384	-95.775%
2025-05-22	8.7100	8.7100	8.4100	8.4100	-0.473%	12	17,384	-95.363%
2025-05-21	7.7800	8.4500	7.7800	8.4500	+6.289%	38	17,374	-95.385%
2025-05-20	7.9300	7.9900	7.8100	7.9500	+1.662%	57	17,343	-95.094%
2025-05-19	7.7500	7.8200	7.7000	7.8200	+3.166%	1,518	17,344	-95.013%
2025-05-16	7.7500	7.7500	7.5400	7.5800	-1.430%	30	16,457	-94.855%
2025-05-15	8.0700	8.0700	7.6900	7.6900	-1.536%	24	16,456	-94.928%
2025-05-14	7.9900	7.9900	7.8100	7.8100	-0.383%	6	16,434	-95.006%
2025-05-13	7.8300	7.9000	7.7200	7.8400	-6.667%	28	16,431	-95.026%
2025-05-12	9.0800	9.0800	8.4000	8.4000	-17.485%	57	16,419	-95.357%
2025-05-09	10.1200	10.3600	10.1200	10.1800	-2.955%	62	16,399	-96.169%
2025-05-08	10.7100	10.7100	10.0900	10.4900	-5.410%	31	16,397	-96.282%
2025-05-07	11.1600	11.2800	11.0900	11.0900	-1.858%	5	16,376	-96.483%
2025-05-06	11.5000	11.5000	11.0300	11.3000	+7.109%	167	16,376	-96.549%
2025-05-05	10.6400	10.8400	10.5500	10.5500	+0.476%	6	16,389	-96.303%
2025-05-02	10.8500	10.8500	10.4000	10.5000	-6.667%	70	16,384	-96.286%
2025-05-01	11.3700	11.3700	11.2000	11.2500	-8.685%	172	16,378	-96.533%
2025-04-30	12.6200	12.6800	12.3200	12.3200	+6.207%	162	16,540	-96.834%
2025-04-29	11.7000	11.7000	11.5700	11.6000	-2.685%	70	16,683	-96.638%
2025-04-28	10.9900	11.9300	10.9700	11.9200	+4.196%	101	16,753	-96.728%
2025-04-25	11.5200	11.8200	11.2500	11.4400	-3.460%	14	16,853	-96.591%
2025-04-24	12.4400	12.4400	11.7800	11.8500	-7.494%	20	16,849	-96.709%
2025-04-23	12.6500	13.6700	12.6500	12.8100	-12.260%	22	16,854	-96.956%
2025-04-22	14.4200	14.6000	14.4200	14.6000	-13.609%	9	16,858	-97.329%
2025-04-21	16.5500	17.7700	16.5500	16.9000	+11.625%	90	16,852	-97.692%
2025-04-17	15.1400	15.1400	15.1400	15.1400	-5.963%	1	16,859	-97.424%
2025-04-16	14.6400	16.1000	14.3000	16.1000	+20.149%	42	16,859	-97.578%
2025-04-15	13.4000	13.4000	13.4000	13.4000	-8.532%	1	16,851	-97.090%
2025-04-14	13.6300	14.6500	13.0800	14.6500	-7.629%	294	16,851	-97.338%
2025-04-11	17.7500	17.7500	15.3700	15.8600	-4.802%	10	17,008	-97.541%
2025-04-10	14.8700	19.4000	14.8700	16.6600	+38.949%	269	17,008	-97.659%
2025-04-09	19.0700	21.8000	11.9900	11.9900	-42.905%	275	17,008	-96.747%
2025-04-08	15.1000	21.0000	13.7800	21.0000	+22.449%	247	17,191	-98.143%
2025-04-07	20.0600	22.5000	15.1900	17.1500	+1.240%	293	17,192	-97.726%
2025-04-04	14.5000	17.9500	13.5000	16.9400	+46.034%	252	17,173	-97.698%
2025-04-03	10.7300	11.7000	10.4200	11.6000	+32.420%	121	17,223	-96.638%
2025-04-02	8.7600	8.7600	8.7600	8.7600	-2.232%	2	17,293	-95.548%
2025-04-01	8.9500	9.1600	8.9400	8.9600	-2.714%	18	17,295	-95.647%
2025-03-31	10.1000	10.1000	9.2100	9.2100	-0.108%	33	17,288	-95.765%
2025-03-28	9.1800	9.2200	9.0400	9.2200	+16.709%	6	17,311	-95.770%
2025-03-27	7.9000	7.9000	7.9000	7.9000	-2.948%	6	17,308	-95.063%
2025-03-26	7.6000	8.3000	7.5900	8.1400	+8.533%	67	17,305	-95.209%
2025-03-24	7.7700	7.7700	7.5000	7.5000	-11.868%	78	17,280	-94.800%
2025-03-21	8.5100	8.5100	8.5100	8.5100	+0.236%	2	17,306	-95.417%
2025-03-20	8.7000	8.8000	8.4900	8.4900	+0.118%	7	17,305	-95.406%
2025-03-19	8.3500	8.4800	8.2900	8.4800	-0.235%	76	17,302	-95.401%
2025-03-17	8.8300	8.8300	8.5000	8.5000	-5.660%	12	17,226	-95.412%
2025-03-14	9.1000	9.3500	8.8800	9.0100	-9.810%	34	17,215	-95.671%
2025-03-13	9.6000	9.9900	9.6000	9.9900	+2.884%	3	17,216	-96.096%

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