Dark

SPY20261218P410
SPY Dec 18 2026 410.00 Put (SPY261218P00410000)
option OPRA

EOD

Jul 24, 2026

1.14-4.202%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1400	1.1400	1.1400	1.1400	-4.202%	6	16,378	0.000%
2026-07-23	1.1800	1.1900	1.1800	1.1900	+19.000%	3	16,384	-4.202%
2026-07-21	1.0200	1.0200	1.0000	1.0000	-6.542%	3	16,383	+14.000%
2026-07-20	1.0400	1.0700	1.0400	1.0700	-6.957%	3	16,382	+6.542%
2026-07-17	1.2000	1.2000	1.1500	1.1500	+12.745%	3	16,383	-0.870%
2026-07-16	1.0200	1.0200	1.0200	1.0200	+2.000%	1	16,381	+11.765%
2026-07-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	16,381	+14.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-0.990%	167	16,380	+14.000%
2026-07-10	1.0000	1.0100	1.0000	1.0100	-5.607%	18	16,380	+12.871%
2026-07-07	1.0700	1.0700	1.0700	1.0700	-1.835%	1	16,380	+6.542%
2026-07-06	1.0900	1.0900	1.0900	1.0900	-9.917%	1	16,380	+4.587%
2026-07-02	1.2100	1.2100	1.2100	1.2100	+3.419%	3	16,380	-5.785%
2026-07-01	1.1700	1.1700	1.1700	1.1700	-0.847%	5	16,380	-2.564%
2026-06-30	1.1900	1.1900	1.1800	1.1800	-18.621%	4	16,375	-3.390%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+3.571%	5	16,376	-21.379%
2026-06-22	1.3200	1.4000	1.3200	1.4000	-3.448%	4	16,371	-18.571%
2026-06-18	1.4000	1.4500	1.4000	1.4500	-6.452%	15	16,383	-21.379%
2026-06-17	1.5500	1.5500	1.5500	1.5500	+15.672%	6	16,383	-26.452%
2026-06-16	1.3400	1.3400	1.3400	1.3400	-0.741%	6	16,383	-14.925%
2026-06-15	1.3400	1.3900	1.3400	1.3500	-30.052%	25	16,389	-15.556%
2026-06-11	1.8700	1.9800	1.8700	1.9300	+2.660%	12	16,389	-40.933%
2026-06-10	1.9100	1.9100	1.8800	1.8800	0.000%	9	16,389	-39.362%
2026-06-09	1.8800	1.8800	1.8800	1.8800	+9.302%	8	16,389	-39.362%
2026-06-05	1.7200	1.7200	1.7200	1.7200	+18.621%	1	16,389	-33.721%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-4.605%	39	16,388	-21.379%
2026-06-01	1.5200	1.5200	1.5200	1.5200	-10.059%	1	16,388	-25.000%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-7.650%	1	16,389	-32.544%
2026-05-21	1.8300	1.8300	1.8300	1.8300	-5.181%	1	16,390	-37.705%
2026-05-20	1.9300	1.9300	1.9300	1.9300	-5.392%	7	16,390	-40.933%
2026-05-19	2.0400	2.0400	2.0400	2.0400	+1.493%	2	16,396	-44.118%
2026-05-18	2.0000	2.0100	2.0000	2.0100	-2.427%	2	16,396	-43.284%
2026-05-15	2.0600	2.0600	2.0600	2.0600	+3.000%	25	16,396	-44.660%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-8.676%	1	16,396	-43.000%
2026-05-12	2.1900	2.1900	2.1900	2.1900	+2.817%	6	16,401	-47.945%
2026-05-06	2.1300	2.1300	2.1300	2.1300	-14.800%	5	16,401	-46.479%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-1.575%	5	16,401	-54.400%
2026-04-24	2.5200	2.5400	2.5200	2.5400	-4.151%	46	16,396	-55.118%
2026-04-22	2.6500	2.6500	2.6500	2.6500	-1.119%	4	16,441	-56.981%
2026-04-20	2.6800	2.6800	2.6800	2.6800	+3.475%	3	16,441	-57.463%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-6.498%	1	16,444	-55.985%
2026-04-16	2.8400	2.8400	2.7700	2.7700	-1.773%	8	16,444	-58.845%
2026-04-14	2.8000	2.8200	2.8000	2.8200	-10.759%	5	16,445	-59.574%
2026-04-10	3.1600	3.1600	3.1600	3.1600	+1.282%	174	16,444	-63.924%
2026-04-09	3.2500	3.2500	3.1200	3.1200	-8.235%	9	16,518	-63.462%
2026-04-08	3.2100	3.4000	3.2100	3.4000	-17.476%	16	16,525	-66.471%
2026-04-07	4.1200	4.2600	4.1200	4.1200	+5.371%	3	16,551	-72.330%
2026-04-06	4.0100	4.0100	3.8500	3.9100	-3.218%	66	16,550	-70.844%
2026-04-02	4.0400	4.0400	4.0400	4.0400	-3.349%	10	16,614	-71.782%
2026-04-01	4.1900	4.1900	4.0700	4.1800	-27.304%	9	16,614	-72.727%
2026-03-30	5.4600	5.7500	5.4600	5.7500	+1.054%	147	16,613	-80.174%
2026-03-27	5.5400	5.6900	5.4500	5.6900	+13.800%	82	16,614	-79.965%
2026-03-26	4.9200	5.0000	4.9200	5.0000	+10.132%	5	16,615	-77.200%
2026-03-25	4.5000	4.5400	4.5000	4.5400	-2.991%	7	16,614	-74.890%
2026-03-24	4.6800	4.6800	4.6800	4.6800	-13.011%	1	16,610	-75.641%
2026-03-20	4.7900	5.3800	4.7900	5.3800	+5.078%	11	16,610	-78.810%
2026-03-19	5.2000	5.2000	5.1200	5.1200	+11.304%	5	16,599	-77.734%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+5.505%	6	16,602	-75.217%
2026-03-16	4.3600	4.3600	4.3600	4.3600	-8.977%	1	16,596	-73.853%
2026-03-13	4.7900	4.7900	4.7900	4.7900	+3.011%	1	16,597	-76.200%
2026-03-12	4.6500	4.6500	4.6500	4.6500	+4.494%	30	16,596	-75.484%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-15.238%	1	16,626	-74.382%
2026-03-09	5.2500	5.3100	5.2500	5.2500	+2.941%	4	16,626	-78.286%
2026-03-06	4.7500	5.1000	4.4900	5.1000	+17.241%	55	16,626	-77.647%
2026-03-03	4.3500	4.3500	4.3500	4.3500	+9.023%	5	16,630	-73.793%
2026-03-02	3.9900	3.9900	3.9900	3.9900	+1.269%	8	16,630	-71.429%
2026-02-27	3.9400	3.9400	3.9400	3.9400	+3.684%	2	16,638	-71.066%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-5.000%	1	16,638	-70.000%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+5.820%	28	16,639	-71.500%
2026-02-20	3.8100	3.8100	3.7800	3.7800	-0.787%	10	16,639	-69.841%
2026-02-18	3.8100	3.8100	3.8100	3.8100	-8.413%	2	16,644	-70.079%
2026-02-17	4.1600	4.1600	4.1600	4.1600	+17.514%	1	16,642	-72.596%
2026-02-09	3.5400	3.5400	3.5400	3.5400	-14.493%	1	16,641	-67.797%
2026-02-05	4.1400	4.1400	4.1400	4.1400	+9.524%	73	16,641	-72.464%
2026-01-30	3.6500	3.7800	3.6500	3.7800	+2.162%	2	16,641	-69.841%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+6.017%	1	16,641	-69.189%
2026-01-26	3.4900	3.4900	3.4900	3.4900	0.000%	2	16,641	-67.335%
2026-01-22	3.4900	3.4900	3.4900	3.4900	-4.384%	1	16,641	-67.335%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-12.048%	3	16,641	-68.767%
2026-01-20	4.1400	4.1500	4.1400	4.1500	+17.898%	4	16,641	-72.530%
2026-01-15	3.5200	3.5200	3.5200	3.5200	+4.142%	1	16,638	-67.614%
2026-01-12	3.3800	3.3800	3.3800	3.3800	+1.502%	1	16,638	-66.272%
2026-01-09	3.4400	3.4500	3.3300	3.3300	-5.932%	14	16,638	-65.766%
2026-01-08	3.5400	3.5400	3.5400	3.5400	-0.840%	1	16,638	-67.797%
2026-01-06	3.5700	3.5700	3.5700	3.5700	-1.381%	1	16,638	-68.067%
2026-01-05	3.6200	3.6200	3.6200	3.6200	-3.209%	1	16,639	-68.508%
2026-01-02	3.7400	3.7400	3.7400	3.7400	+5.056%	15	16,639	-69.519%
2025-12-30	3.5600	3.5600	3.5600	3.5600	-1.385%	7	16,654	-67.978%
2025-12-29	3.6100	3.6100	3.6100	3.6100	-1.902%	7	16,661	-68.421%
2025-12-26	3.6800	3.6800	3.6800	3.6800	-13.208%	1	16,668	-69.022%
2025-12-18	4.2400	4.2400	4.2400	4.2400	-5.145%	1	16,668	-73.113%
2025-12-17	4.4500	4.4700	4.4400	4.4700	+3.953%	11	16,668	-74.497%
2025-12-16	4.4600	4.4600	4.3000	4.3000	+0.939%	24	16,657	-73.488%
2025-12-12	4.2400	4.2600	4.2400	4.2600	-5.543%	20	16,633	-73.239%
2025-12-10	4.5100	4.5100	4.5100	4.5100	+2.500%	15	16,633	-74.723%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-1.566%	2	16,641	-74.091%
2025-12-03	4.5000	4.5000	4.4700	4.4700	-1.542%	59	16,641	-74.497%
2025-12-02	4.5400	4.5400	4.5400	4.5400	-3.404%	29	16,583	-74.890%
2025-11-26	4.8500	4.8500	4.7000	4.7000	-7.662%	27	16,550	-75.745%
2025-11-25	5.1700	5.1700	5.0800	5.0900	-4.323%	23	16,550	-77.603%
2025-11-24	5.6700	5.6700	5.3200	5.3200	-12.644%	36	16,550	-78.571%
2025-11-21	6.4500	6.4900	6.0900	6.0900	-8.421%	4	16,540	-81.281%
2025-11-20	5.1900	6.6500	5.1900	6.6500	+12.521%	37	16,540	-82.857%
2025-11-19	5.8600	5.9100	5.8600	5.9100	+2.783%	2	16,540	-80.711%
2025-11-18	6.1500	6.1800	5.7500	5.7500	+3.604%	16	16,541	-80.174%
2025-11-17	5.5500	5.5500	5.5500	5.5500	+11.895%	7	16,541	-79.459%
2025-11-12	4.9100	4.9600	4.9100	4.9600	+0.405%	3	16,534	-77.016%
2025-11-11	4.9400	4.9800	4.9400	4.9400	+0.816%	3	16,533	-76.923%
2025-11-10	4.9400	4.9500	4.9000	4.9000	-14.035%	13	16,532	-76.735%
2025-11-07	5.4000	5.7000	5.4000	5.7000	+9.615%	2	16,532	-80.000%
2025-11-06	5.2000	5.2000	5.2000	5.2000	+6.339%	5	16,530	-78.077%
2025-11-05	4.8900	4.8900	4.8900	4.8900	+5.161%	1	16,535	-76.687%
2025-10-30	4.6500	4.6500	4.6500	4.6500	+1.751%	3	16,535	-75.484%
2025-10-29	4.5900	4.5900	4.5700	4.5700	+1.556%	16	16,538	-75.055%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+0.223%	390	16,522	-74.667%
2025-10-27	4.5100	4.5100	4.4900	4.4900	-3.648%	12	16,464	-74.610%
2025-10-24	4.6600	4.6600	4.6600	4.6600	-4.898%	1	16,464	-75.536%
2025-10-23	5.1000	5.1000	4.9000	4.9000	-5.950%	4	16,464	-76.735%
2025-10-22	5.0600	5.2100	5.0600	5.2100	+4.200%	4	16,466	-78.119%
2025-10-21	4.9700	5.0000	4.9700	5.0000	-18.434%	4	16,464	-77.200%
2025-10-17	6.1600	6.1600	6.1300	6.1300	+14.794%	2	16,462	-81.403%
2025-10-15	5.3400	5.3400	5.3400	5.3400	-6.806%	1	16,462	-78.652%
2025-10-14	5.7300	5.7300	5.7300	5.7300	+6.506%	1	16,462	-80.105%
2025-10-13	5.3700	5.3800	5.3700	5.3800	+9.128%	100	16,461	-78.810%
2025-10-10	4.9300	4.9300	4.9300	4.9300	-3.143%	8	16,366	-76.876%
2025-10-06	5.1200	5.1200	5.0900	5.0900	+0.197%	2	16,358	-77.603%
2025-10-02	5.0800	5.0800	5.0800	5.0800	+1.804%	1	16,358	-77.559%
2025-09-19	4.9900	5.0000	4.9900	4.9900	-4.038%	20	16,359	-77.154%
2025-09-16	5.2000	5.2000	5.2000	5.2000	+1.961%	1	16,355	-78.077%
2025-09-15	5.1000	5.1000	5.1000	5.1000	+0.196%	1	16,354	-77.647%
2025-09-12	5.0900	5.0900	5.0900	5.0900	+0.197%	3	16,355	-77.603%
2025-09-11	5.0800	5.0800	5.0800	5.0800	-4.690%	1	16,356	-77.559%
2025-09-10	5.1600	5.3300	5.1600	5.3300	+3.899%	2	16,357	-78.612%
2025-09-05	5.1200	5.1300	5.1200	5.1300	-2.286%	2	16,359	-77.778%
2025-09-04	5.2500	5.2500	5.2500	5.2500	-4.197%	1	16,359	-78.286%
2025-08-29	5.4800	5.4800	5.4800	5.4800	+1.481%	50	16,359	-79.197%
2025-08-27	5.4300	5.4300	5.4000	5.4000	-1.639%	11	16,359	-78.889%
2025-08-26	5.4900	5.4900	5.4900	5.4900	-0.903%	1	16,360	-79.235%
2025-08-22	5.5400	5.5400	5.5400	5.5400	-7.047%	1	16,359	-79.422%
2025-08-21	5.8700	5.9600	5.8700	5.9600	+8.364%	2	16,358	-80.872%
2025-08-19	5.5000	5.5000	5.5000	5.5000	-3.339%	9	16,356	-79.273%
2025-08-18	5.6900	5.6900	5.6900	5.6900	-0.350%	1	16,356	-79.965%
2025-08-15	5.7100	5.7100	5.7100	5.7100	-0.175%	1	16,356	-80.035%
2025-08-14	5.7700	5.7700	5.7200	5.7200	-7.890%	11	16,357	-80.070%
2025-08-04	6.2100	6.2100	6.2100	6.2100	+5.254%	1	16,347	-81.643%
2025-07-31	5.7400	5.9000	5.7400	5.9000	+0.340%	12	16,347	-80.678%
2025-07-25	5.9800	5.9800	5.8800	5.8800	-1.508%	15	16,351	-80.612%
2025-07-24	5.9700	5.9700	5.9700	5.9700	-5.538%	4	16,364	-80.905%
2025-07-21	6.3700	6.3700	6.3200	6.3200	-3.511%	2	16,368	-81.962%
2025-07-15	6.5500	6.5500	6.5500	6.5500	-0.456%	1	16,367	-82.595%
2025-07-14	6.5800	6.5800	6.5800	6.5800	0.000%	1	16,367	-82.675%
2025-07-11	6.5800	6.5800	6.5800	6.5800	+4.279%	1	16,367	-82.675%
2025-07-10	6.3100	6.3100	6.3100	6.3100	-1.097%	1	16,366	-81.933%
2025-07-09	6.3800	6.3800	6.3800	6.3800	-5.761%	20	16,366	-82.132%
2025-07-08	6.7700	6.7700	6.7700	6.7700	-3.286%	3	16,346	-83.161%
2025-07-07	7.0000	7.0000	7.0000	7.0000	+6.061%	1	16,346	-83.714%
2025-07-03	6.6900	6.6900	6.6000	6.6000	-4.209%	2	16,346	-82.727%
2025-07-02	6.8900	6.8900	6.8900	6.8900	-1.852%	4	16,346	-83.454%
2025-07-01	6.9700	7.0200	6.9600	7.0200	-0.707%	17	16,350	-83.761%
2025-06-30	7.0700	7.0700	7.0700	7.0700	-2.885%	1	16,354	-83.876%
2025-06-27	7.1800	7.2800	7.1700	7.2800	+0.414%	351	16,354	-84.341%
2025-06-26	7.2600	7.2600	7.2500	7.2500	-4.731%	20	16,153	-84.276%
2025-06-25	7.6100	7.6100	7.6100	7.6100	+0.795%	1	16,133	-85.020%
2025-06-24	7.5500	7.5500	7.5500	7.5500	-9.797%	3	16,134	-84.901%
2025-06-18	8.3700	8.3700	8.3700	8.3700	-3.460%	1	16,136	-86.380%
2025-06-17	8.6700	8.6700	8.6700	8.6700	+10.728%	2	16,136	-86.851%
2025-06-16	7.8300	7.8300	7.8200	7.8300	-2.612%	40	16,138	-85.441%
2025-06-11	7.7100	8.0500	7.7100	8.0400	+3.209%	54	16,098	-85.821%
2025-06-10	8.0000	8.0000	7.7800	7.7900	-1.267%	81	16,044	-85.366%
2025-06-09	7.8000	7.9300	7.8000	7.8900	-0.630%	61	15,964	-85.551%
2025-06-06	7.8600	7.9700	7.8600	7.9400	-7.459%	1,032	15,905	-85.642%
2025-06-05	8.4700	8.5800	8.1800	8.5800	+2.878%	102	15,905	-86.713%
2025-06-04	8.2600	8.3600	8.2400	8.3400	+0.361%	127	15,913	-86.331%
2025-06-03	8.5100	8.5800	8.2900	8.3100	-3.596%	86	16,031	-86.282%
2025-06-02	8.7700	8.7700	8.6100	8.6200	-3.687%	21	16,096	-86.775%
2025-05-30	8.9400	8.9500	8.9300	8.9500	+2.755%	1,092	16,077	-87.263%
2025-05-29	8.7000	8.7100	8.7000	8.7100	0.000%	5	15,846	-86.912%
2025-05-28	8.7100	8.7100	8.7100	8.7100	-4.180%	1	15,842	-86.912%
2025-05-27	9.0900	9.0900	9.0900	9.0900	-11.057%	5	15,842	-87.459%
2025-05-23	10.2400	10.2400	10.2200	10.2200	+10.011%	4	15,847	-88.845%
2025-05-22	9.2900	9.2900	9.2900	9.2900	-3.430%	209	15,847	-87.729%
2025-05-21	9.5000	9.6200	9.5000	9.6200	+11.731%	2	15,847	-88.150%
2025-05-19	8.6100	8.6100	8.6100	8.6100	+3.735%	4	15,848	-86.760%
2025-05-16	8.3600	8.3600	8.3000	8.3000	-3.600%	40	15,848	-86.265%
2025-05-13	8.8100	8.8100	8.4700	8.6100	-9.273%	62	15,848	-86.760%
2025-05-12	9.7800	9.7800	9.3600	9.4900	-17.045%	64	15,817	-87.987%
2025-05-09	11.1800	11.4400	11.1800	11.4400	+1.779%	8	15,753	-90.035%
2025-05-08	11.2400	11.2400	11.2400	11.2400	-10.652%	7	15,749	-89.858%
2025-05-07	12.4400	12.5800	12.4400	12.5800	+2.862%	3	15,756	-90.938%
2025-05-06	12.2300	12.2300	12.2300	12.2300	+3.381%	2	15,756	-90.679%
2025-05-05	12.0600	12.0600	11.8300	11.8300	+0.853%	3	15,756	-90.363%
2025-05-02	11.6800	11.7300	11.6800	11.7300	-5.020%	6	15,756	-90.281%
2025-05-01	12.4300	12.4300	12.3500	12.3500	-11.596%	2	15,756	-90.769%
2025-04-30	14.3000	14.3000	13.9700	13.9700	+11.404%	5	15,756	-91.840%
2025-04-29	12.5400	12.5400	12.5400	12.5400	-1.338%	5	15,755	-90.909%
2025-04-28	12.0200	12.7100	12.0200	12.7100	-1.320%	2	15,760	-91.031%
2025-04-24	13.7000	13.7000	12.8800	12.8800	-21.892%	11	15,759	-91.149%
2025-04-22	16.4200	16.4900	16.4200	16.4900	-13.800%	2	15,760	-93.087%
2025-04-21	18.9200	19.1300	18.9200	19.1300	+18.968%	6	15,762	-94.041%
2025-04-17	16.0800	16.0800	16.0800	16.0800	-9.865%	7	15,750	-92.910%
2025-04-16	17.8400	17.8400	17.8400	17.8400	+16.297%	2	15,750	-93.610%
2025-04-14	15.3400	15.3400	15.3400	15.3400	-20.146%	18	15,752	-92.568%
2025-04-11	19.2100	19.2100	19.2100	19.2100	+21.968%	2	15,770	-94.066%
2025-04-10	15.7500	15.7500	15.7500	15.7500	+3.076%	1	15,769	-92.762%
2025-04-09	23.5000	23.8000	15.2800	15.2800	-1.419%	10	15,769	-92.539%
2025-04-08	15.5000	15.5000	15.5000	15.5000	-23.191%	1	15,770	-92.645%
2025-04-07	21.9000	21.9000	20.1800	20.1800	+3.487%	2	15,769	-94.351%
2025-04-04	17.0400	19.5000	16.5300	19.5000	+45.522%	372	15,769	-94.154%
2025-04-03	12.7200	13.4000	12.7200	13.4000	+35.217%	42	15,921	-91.493%
2025-03-31	9.9100	9.9100	9.9100	9.9100	+6.330%	2	15,961	-88.496%
2025-03-20	9.3200	9.3200	9.3200	9.3200	-6.707%	2	15,959	-87.768%
2025-03-18	9.9900	9.9900	9.9900	9.9900	-4.127%	12	15,959	-88.589%
2025-03-12	10.4200	10.4200	10.4200	10.4200	-15.628%	1	15,959	-89.060%
2025-03-11	11.5500	12.3500	11.5500	12.3500	+8.238%	13	15,960	-90.769%
2025-03-10	10.8600	11.4100	10.8300	11.4100	+16.786%	6	15,960	-90.009%
2025-03-07	10.3400	10.3400	9.7700	9.7700	-3.363%	6	15,961	-88.332%
2025-03-06	10.1100	10.1100	10.1100	10.1100	-2.975%	1	15,959	-88.724%
2025-03-04	10.4200	10.4600	10.4200	10.4200	+11.206%	200	15,959	-89.060%
2025-03-03	8.3000	9.3700	8.3000	9.3700	+1.407%	5	15,759	-87.834%
2025-02-28	9.2400	9.2400	9.2400	9.2400	+3.125%	8	15,757	-87.662%
2025-02-27	8.9600	8.9600	8.9600	8.9600	+6.036%	12	15,757	-87.277%
2025-02-25	8.4500	8.4500	8.4500	8.4500	+6.023%	1	15,769	-86.509%
2025-02-24	7.9700	7.9700	7.9700	7.9700	-3.277%	1	15,768	-85.696%
2025-02-21	8.2900	8.3100	8.2400	8.2400	+5.371%	38	15,767	-86.165%
2025-02-04	8.0000	8.0000	7.8200	7.8200	-2.736%	3	15,786	-85.422%
2025-02-03	8.6700	8.8500	8.0400	8.0400	+4.961%	4	15,789	-85.821%
2025-01-30	7.7500	7.7500	7.6600	7.6600	-8.810%	2	15,785	-85.117%
2025-01-27	8.4500	8.4500	8.4000	8.4000	+12.752%	2	15,785	-86.429%
2025-01-24	7.4500	7.4500	7.4500	7.4500	-3.622%	2	15,783	-84.698%
2025-01-22	7.7300	7.7300	7.7300	7.7300	-1.403%	1	15,782	-85.252%
2025-01-21	7.8400	7.8400	7.8400	7.8400	-3.686%	4	15,783	-85.459%
2025-01-17	8.1400	8.1400	8.1400	8.1400	-20.508%	2	15,787	-85.995%
2025-01-13	10.2400	10.2400	10.2400	10.2400	+5.026%	1	15,788	-88.867%
2025-01-10	9.7500	9.7500	9.7500	9.7500	+11.301%	6	15,788	-88.308%
2025-01-07	8.4000	8.7600	8.4000	8.7600	+8.820%	2	15,791	-86.986%
2025-01-06	8.0500	8.0500	8.0500	8.0500	-10.556%	1	15,789	-85.839%
2025-01-02	9.0000	9.0000	9.0000	9.0000	+5.140%	8	15,789	-87.333%
2024-12-27	8.5600	8.5600	8.5600	8.5600	-4.889%	2	15,781	-86.682%
2024-12-23	9.0000	9.0000	9.0000	9.0000	-8.444%	1	15,780	-87.333%
2024-12-19	9.8300	9.8300	9.8300	9.8300	+18.434%	1	15,780	-88.403%
2024-12-13	8.3900	8.3900	8.3000	8.3000	+2.596%	4	15,780	-86.265%
2024-12-10	8.0900	8.0900	8.0900	8.0900	0.000%	1	15,781	-85.909%
2024-12-09	8.0500	8.0900	8.0500	8.0900	+4.118%	3	15,780	-85.909%
2024-12-05	7.7700	7.7700	7.7700	7.7700	+1.569%	3,300	15,780	-85.328%
2024-12-04	7.6500	7.6500	7.6500	7.6500	-0.778%	1	15,780	-85.098%
2024-12-02	7.7800	7.7800	7.7100	7.7100	-2.528%	2	15,780	-85.214%
2024-11-29	7.9200	7.9200	7.9100	7.9100	+2.461%	6	15,781	-85.588%
2024-11-26	7.7200	7.7200	7.7200	7.7200	-7.986%	1	15,784	-85.233%
2024-11-22	8.3300	8.3900	8.1800	8.3900	-3.452%	8	15,783	-86.412%
2024-11-21	8.7500	8.7500	8.6900	8.6900	+1.400%	3	15,781	-86.881%
2024-11-18	8.5700	8.5700	8.5700	8.5700	-3.816%	1	15,781	-86.698%
2024-11-15	8.8300	8.9100	8.8300	8.9100	+7.609%	10	15,781	-87.205%
2024-11-11	8.2800	8.2800	8.2800	8.2800	0.000%	1	15,781	-86.232%
2024-11-08	8.2800	8.2800	8.2800	8.2800	-1.779%	220	15,781	-86.232%
2024-11-07	8.4300	8.4300	8.4300	8.4300	-17.996%	1	15,781	-86.477%
2024-11-05	10.5600	10.5600	10.2800	10.2800	-5.166%	495	15,781	-88.911%
2024-11-01	10.8400	10.8400	10.8400	10.8400	+6.798%	2	15,777	-89.483%
2024-10-29	10.1500	10.1500	10.1500	10.1500	-2.685%	1	15,778	-88.768%
2024-10-23	10.4300	10.4300	10.4300	10.4300	+2.657%	1	15,779	-89.070%
2024-10-18	9.9500	10.1600	9.9500	10.1600	-0.781%	4,010	15,779	-88.780%
2024-10-17	10.4400	10.4400	10.2400	10.2400	-0.098%	2	15,779	-88.867%
2024-10-14	10.2500	10.2500	10.2500	10.2500	-9.051%	6	15,778	-88.878%
2024-10-09	11.4500	11.4500	11.2700	11.2700	-3.012%	13	15,774	-89.885%
2024-10-04	11.6200	11.6200	11.6200	11.6200	-5.528%	8	15,787	-90.189%
2024-10-01	12.3000	12.3000	12.3000	12.3000	+2.500%	1	15,787	-90.732%
2024-09-24	12.0000	12.0000	12.0000	12.0000	+2.215%	18	15,787	-90.500%
2024-09-20	11.9500	11.9500	11.7400	11.7400	+1.469%	166	15,805	-90.290%
2024-09-19	12.1000	12.1000	11.5700	11.5700	-5.086%	37	15,733	-90.147%
2024-09-18	12.1900	12.1900	12.1900	12.1900	-0.894%	1	15,716	-90.648%
2024-09-17	12.4100	12.4100	12.3000	12.3000	-8.618%	2	15,716	-90.732%
2024-09-09	13.4600	13.4600	13.4600	13.4600	+6.151%	1	15,717	-91.530%
2024-09-04	12.6800	12.6800	12.6800	12.6800	-0.157%	1	15,717	-91.009%
2024-09-03	12.4500	12.7500	12.4000	12.7000	+13.292%	1,403	15,717	-91.024%
2024-08-30	11.2100	11.2100	11.2100	11.2100	-2.352%	2	15,809	-89.831%
2024-08-29	11.6500	11.6500	11.4600	11.4800	-8.013%	6	15,809	-90.070%
2024-08-28	12.4800	12.4800	12.4800	12.4800	+8.333%	1	15,808	-90.865%
2024-08-27	11.7500	11.7500	11.5200	11.5200	-3.112%	1,551	15,808	-90.104%
2024-08-26	11.7000	11.8900	11.7000	11.8900	+3.571%	8	15,042	-90.412%
2024-08-23	11.6700	11.6700	11.4800	11.4800	-6.515%	12	15,046	-90.070%
2024-08-22	11.6700	12.2800	11.6700	12.2800	+3.193%	6	15,048	-90.717%
2024-08-21	11.9000	11.9000	11.9000	11.9000	+4.386%	3,000	15,046	-90.420%
2024-08-20	10.8400	11.4000	10.8400	11.4000	-0.437%	2	12,046	-90.000%
2024-08-16	11.4500	11.4500	11.4500	11.4500	-3.782%	2	12,045	-90.044%
2024-08-14	11.9000	11.9000	11.9000	11.9000	-18.993%	4	12,045	-90.420%
2024-08-12	14.6900	14.6900	14.6900	14.6900	+2.369%	1	12,041	-92.240%
2024-08-07	14.3500	14.3500	14.3500	14.3500	-24.074%	1	12,041	-92.056%
2024-08-05	19.5000	20.0000	18.9000	18.9000	+35.000%	3	12,040	-93.968%
2024-08-02	13.6200	14.8600	13.3100	14.0000	+9.718%	8	12,039	-91.857%
2024-08-01	12.6100	12.7600	12.6100	12.7600	+15.895%	2	12,037	-91.066%
2024-07-31	11.0400	11.0400	11.0100	11.0100	-8.631%	114	12,035	-89.646%
2024-07-30	12.1000	12.4600	12.0500	12.0500	+5.332%	22	11,921	-90.539%
2024-07-24	11.4400	11.4400	11.4400	11.4400	+4.284%	20	11,899	-90.035%
2024-07-23	10.9700	10.9700	10.9700	10.9700	-2.920%	2,500	11,899	-89.608%
2024-07-18	11.3100	11.3100	10.9800	11.3000	+1.802%	50	9,399	-89.912%
2024-07-17	11.1000	11.1000	11.1000	11.1000	+8.930%	11	9,354	-89.730%
2024-07-15	10.1500	10.1900	10.1500	10.1900	-2.952%	18	9,345	-88.813%
2024-07-11	10.0000	10.5000	10.0000	10.5000	+6.599%	12	9,327	-89.143%
2024-07-10	10.4000	10.4000	9.8500	9.8500	-9.300%	2,064	9,315	-88.426%
2024-07-05	10.6500	10.8600	10.3800	10.8600	+3.429%	84	7,252	-89.503%
2024-07-02	10.5000	10.5000	10.5000	10.5000	-4.372%	2	7,214	-89.143%
2024-07-01	10.9800	10.9800	10.9800	10.9800	-7.653%	1	7,212	-89.617%
2024-06-20	11.8900	11.8900	11.8900	11.8900	+9.384%	1	7,212	-90.412%
2024-06-13	10.8700	10.8700	10.8700	10.8700	-6.454%	1	7,213	-89.512%
2024-06-10	11.6200	11.6200	11.6200	11.6200	-8.791%	6,500	7,212	-90.189%
2024-05-28	12.7400	12.7400	12.7400	12.7400	+0.871%	1	720	-91.052%
2024-05-22	12.6300	12.8100	12.3600	12.6300	-2.471%	352	720	-90.974%
2024-05-17	12.9500	12.9500	12.9500	12.9500	-7.895%	2	720	-91.197%
2024-05-14	14.0600	14.0600	14.0600	14.0600	+2.255%	18	720	-91.892%
2024-05-10	13.7500	13.7500	13.7500	13.7500	-1.008%	10	738	-91.709%
2024-05-09	13.8900	13.8900	13.8900	13.8900	-0.786%	10	738	-91.793%
2024-05-07	14.5000	14.5000	14.0000	14.0000	-4.306%	6	728	-91.857%
2024-05-06	14.6300	14.6300	14.6300	14.6300	-8.563%	5	729	-92.208%
2024-05-02	16.4100	16.4500	15.7000	16.0000	+0.629%	462	729	-92.875%
2024-04-30	15.7500	15.9000	15.5000	15.9000	+4.058%	3	1,002	-92.830%
2024-04-29	15.3000	15.3000	15.2000	15.2800	-1.419%	462	1,001	-92.539%
2024-04-26	15.7500	15.7500	15.5000	15.5000	-1.587%	8	542	-92.645%
2024-04-25	16.2500	16.2500	15.7500	15.7500	-1.563%	3	546	-92.762%
2024-04-24	16.2500	16.2500	16.0000	16.0000	-3.030%	8	549	-92.875%
2024-04-23	17.0000	17.0000	16.5000	16.5000	-4.348%	3	543	-93.091%
2024-04-22	17.2500	17.2500	17.2500	17.2500	-13.317%	1	543	-93.391%
2024-04-19	18.9000	19.9000	18.9000	19.9000	+9.521%	4	544	-94.271%
2024-04-17	18.1700	18.1700	18.1700	18.1700	+2.079%	53	546	-93.726%
2024-04-16	17.7500	18.2500	17.7500	17.8000	-1.982%	6	493	-93.596%
2024-04-15	16.7500	18.4000	16.7500	18.1600	+5.275%	50	490	-93.722%
2024-04-12	16.5000	17.2500	16.5000	17.2500	+9.385%	10	441	-93.391%
2024-04-11	16.3200	16.3200	15.7500	15.7700	-4.308%	52	436	-92.771%
2024-04-10	16.1400	16.5000	16.1400	16.4800	+3.000%	7	395	-93.083%
2024-04-09	16.0000	16.4000	16.0000	16.0000	0.000%	5	393	-92.875%
2024-04-08	16.3500	16.3500	16.0000	16.0000	-3.030%	13	393	-92.875%
2024-04-05	16.2400	16.5000	16.2400	16.5000	+3.513%	40	406	-93.091%
2024-04-03	15.9400	15.9400	15.9400	15.9400	-2.388%	1	386	-92.848%
2024-04-02	16.5000	16.5000	16.3300	16.3300	+3.159%	11	385	-93.019%
2024-03-26	15.8300	15.8300	15.8300	15.8300	+4.834%	45	374	-92.798%
2024-03-21	15.1700	15.1700	15.0500	15.1000	-4.430%	245	329	-92.450%
2024-03-15	17.0000	17.0000	15.8000	15.8000	-1.863%	42	71	-92.785%
2024-03-13	16.1000	16.1000	16.1000	16.1000	-5.294%	7	71	-92.919%
2024-03-07	17.0000	17.0000	17.0000	17.0000	-4.225%	1	71	-93.294%
2024-02-16	18.0000	18.0000	17.7500	17.7500	-1.389%	20	73	-93.577%
2024-02-15	18.0800	18.2500	18.0000	18.0000	-1.370%	19	73	-93.667%
2024-02-14	18.2500	18.2500	18.2500	18.2500	+1.389%	1	77	-93.753%
2024-02-12	18.2500	18.2500	18.0000	18.0000	-1.370%	31	78	-93.667%
2024-02-09	18.5000	18.5600	18.2500	18.2500	-2.667%	41	109	-93.753%
2024-02-08	19.0000	19.0000	18.7500	18.7500	-7.953%	30	139	-93.920%
2024-02-05	19.5000	20.3700	19.5000	20.3700	+5.818%	3	169	-94.404%
2024-02-02	19.2500	19.2500	19.0000	19.2500	-11.657%	11	169	-94.078%
2024-02-01	21.7900	21.7900	21.7900	21.7900	+1.349%	1	159	-94.768%
2024-01-31	21.0000	21.5000	20.8100	21.5000	+9.694%	23	158	-94.698%
2024-01-30	19.7500	20.5000	19.6000	19.6000	+0.513%	22	136	-94.184%
2024-01-29	20.0000	20.0000	19.5000	19.5000	+0.671%	30	114	-94.154%
2024-01-26	20.0000	20.0000	19.3600	19.3700	-5.512%	27	84	-94.115%
2024-01-25	19.7500	20.5000	19.7500	20.5000	+2.500%	22	57	-94.439%
2024-01-24	20.0000	20.0000	20.0000	20.0000	-3.614%	20	35	-94.300%
2024-01-23	20.5000	20.7500	20.5000	20.7500	0.000%	8	16	-94.506%
2024-01-22	20.7500	20.7500	20.7500	20.7500	-2.353%	1	9	-94.506%
2024-01-19	22.7500	22.7500	21.2500	21.2500	-8.484%	6	8	-94.635%
2024-01-18	23.2200	23.2200	23.2200	23.2200	-3.250%	3	10	-95.090%
2024-01-17	23.5000	24.0000	23.5000	24.0000	+5.125%	2	10	-95.250%
2024-01-11	23.5000	23.7500	22.8300	22.8300	-4.597%	6	10	-95.007%
2024-01-10	23.9300	23.9300	23.9300	23.9300	-4.471%	3	7	-95.236%
2024-01-05	25.0500	25.0500	25.0500	25.0500	+0.200%	6	6	-95.449%
2023-12-27	25.2200	25.3800	24.7500	25.0000	+4.167%	12	6	-95.440%
2023-12-26	23.9400	24.0000	23.9400	24.0000	0.000%	2	2	-95.250%

.dark-mode .RzbWY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzbWY3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P410SPY Dec 18 2026 410.00 Put (SPY261218P00410000)option OPRA

SPY20261218P410
SPY Dec 18 2026 410.00 Put (SPY261218P00410000)
option OPRA