Dark

SPY20261218P420
SPY Dec 18 2026 420.00 Put (SPY261218P00420000)
option OPRA

EOD

Jul 27, 2026

1.16-4.918%(-0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0900	1.1600	1.0900	1.1600	-4.918%	12	3,751	0.000%
2026-07-24	1.2500	1.2500	1.1600	1.2200	-4.688%	19	3,752	-4.918%
2026-07-23	1.2900	1.3000	1.2800	1.2800	+15.315%	13	3,746	-9.375%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-8.264%	2	3,749	+4.505%
2026-07-20	1.2100	1.2100	1.2100	1.2100	+7.080%	1	3,749	-4.132%
2026-07-16	1.0900	1.1300	1.0900	1.1300	+6.604%	8	3,750	+2.655%
2026-07-15	1.0600	1.0600	1.0600	1.0600	-6.195%	1	3,750	+9.434%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-1.739%	1	3,751	+2.655%
2026-07-13	1.0700	1.1500	1.0600	1.1500	+3.604%	1,012	3,751	+0.870%
2026-07-10	1.1100	1.1100	1.1100	1.1100	-4.310%	1	3,077	+4.505%
2026-07-07	1.1500	1.1600	1.1500	1.1600	-10.078%	8	3,077	0.000%
2026-07-02	1.2100	1.2900	1.2100	1.2900	+4.032%	2	3,077	-10.078%
2026-07-01	1.2400	1.2400	1.2400	1.2400	-2.362%	5	3,077	-6.452%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-6.618%	15	3,077	-8.661%
2026-06-29	1.3500	1.3600	1.3500	1.3600	-11.688%	8	3,092	-14.706%
2026-06-26	1.6400	1.6800	1.5400	1.5400	-1.911%	7	3,094	-24.675%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-7.101%	5	3,096	-26.115%
2026-06-24	1.6200	1.6900	1.6200	1.6900	+0.595%	8	3,096	-31.361%
2026-06-23	1.7100	1.7100	1.6600	1.6800	+11.258%	653	3,094	-30.952%
2026-06-18	1.5000	1.5100	1.5000	1.5100	-8.485%	16	3,591	-23.179%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+12.245%	1	3,591	-29.697%
2026-06-16	1.4700	1.4700	1.4700	1.4700	+0.685%	6	3,591	-21.088%
2026-06-15	1.4600	1.4600	1.4600	1.4600	-20.219%	2	3,598	-20.548%
2026-06-11	2.1400	2.1600	1.8200	1.8300	-7.576%	30	3,598	-36.612%
2026-06-10	2.0400	2.0400	1.9800	1.9800	+6.452%	74	3,585	-41.414%
2026-06-09	1.8000	2.0700	1.8000	1.8600	+10.714%	13	3,581	-37.634%
2026-06-08	1.6800	1.6800	1.6800	1.6800	-14.286%	1	3,573	-30.952%
2026-06-05	1.9600	1.9600	1.9600	1.9600	+24.841%	2	3,574	-40.816%
2026-06-04	1.6200	1.6200	1.5700	1.5700	-8.187%	2	3,574	-26.115%
2026-06-03	1.7100	1.7100	1.7100	1.7100	+3.636%	3	3,573	-32.164%
2026-06-02	1.6500	1.6600	1.6500	1.6500	0.000%	10	3,573	-29.697%
2026-06-01	1.6400	1.6500	1.6200	1.6500	+2.484%	180	3,570	-29.697%
2026-05-29	1.6600	1.6600	1.6100	1.6100	-5.294%	2	3,570	-27.950%
2026-05-28	1.7500	1.7500	1.7000	1.7000	-5.556%	2	3,570	-31.765%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-1.099%	2	3,571	-35.556%
2026-05-26	1.7800	1.8200	1.7800	1.8200	-5.699%	3	3,589	-36.264%
2026-05-22	1.9300	1.9300	1.9300	1.9300	-0.515%	1	3,589	-39.896%
2026-05-21	2.1000	2.1000	1.9300	1.9400	-12.217%	6	3,589	-40.206%
2026-05-19	2.2100	2.2100	2.2100	2.2100	+0.913%	5	3,589	-47.511%
2026-05-18	2.1800	2.1900	2.1800	2.1900	+2.817%	50	3,586	-47.032%
2026-05-14	2.2000	2.2000	2.0800	2.1300	-2.740%	74	3,586	-45.540%
2026-05-13	2.2500	2.2500	2.1900	2.1900	-2.232%	3	3,657	-47.032%
2026-05-12	2.2400	2.2400	2.2400	2.2400	+1.357%	13	3,657	-48.214%
2026-05-11	2.2100	2.2100	2.2100	2.2100	-0.450%	2	3,657	-47.511%
2026-05-08	2.2000	2.2200	2.2000	2.2200	-3.057%	4	3,657	-47.748%
2026-05-06	2.3200	2.3200	2.2900	2.2900	-8.032%	5	3,659	-49.345%
2026-05-05	2.4500	2.4900	2.4400	2.4900	+2.049%	4	3,659	-53.414%
2026-05-01	2.4700	2.4700	2.4400	2.4400	-2.008%	4	3,660	-52.459%
2026-04-30	2.4900	2.5100	2.4900	2.4900	-10.108%	3	3,660	-53.414%
2026-04-29	2.6600	2.7700	2.6600	2.7700	+2.974%	5	3,662	-58.123%
2026-04-28	2.8000	2.8000	2.6900	2.6900	-1.465%	7	3,660	-56.877%
2026-04-24	2.7100	2.7400	2.7100	2.7300	-4.545%	139	3,660	-57.509%
2026-04-23	2.8600	2.8600	2.8600	2.8600	+1.060%	330	3,659	-59.441%
2026-04-22	2.8300	2.8300	2.8300	2.8300	-3.082%	2	3,743	-59.011%
2026-04-21	2.9300	2.9300	2.9200	2.9200	+1.038%	2	3,743	-60.274%
2026-04-20	2.8900	2.8900	2.8900	2.8900	+3.957%	8	3,743	-59.862%
2026-04-17	2.8100	2.8100	2.7600	2.7800	-9.446%	277	3,743	-58.273%
2026-04-16	3.0500	3.0700	3.0500	3.0700	+0.656%	101	3,985	-62.215%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+0.993%	1	3,984	-61.967%
2026-04-14	3.0400	3.0400	3.0200	3.0200	-5.919%	90	3,983	-61.589%
2026-04-13	3.3900	3.3900	3.2100	3.2100	-6.140%	11	3,983	-63.863%
2026-04-10	3.4100	3.4200	3.4100	3.4200	+1.484%	242	3,983	-66.082%
2026-04-09	3.4200	3.4200	3.3600	3.3700	-4.802%	30	3,982	-65.579%
2026-04-08	3.4700	3.6100	3.4400	3.5400	-15.714%	36	3,992	-67.232%
2026-04-06	4.2300	4.2300	4.2000	4.2000	-6.459%	3	3,988	-72.381%
2026-04-02	5.0000	5.0000	4.4900	4.4900	+1.584%	66	3,937	-74.165%
2026-04-01	4.5500	4.5500	4.4200	4.4200	-9.426%	8	3,937	-73.756%
2026-03-31	5.2300	5.2300	4.8800	4.8800	-22.045%	92	3,937	-76.230%
2026-03-30	6.2600	6.2600	6.2600	6.2600	+2.121%	6	3,949	-81.470%
2026-03-27	5.9500	6.1300	5.9000	6.1300	+11.252%	75	3,949	-81.077%
2026-03-26	5.5100	5.5100	5.5100	5.5100	+12.220%	4	3,950	-78.947%
2026-03-23	4.9100	4.9100	4.9100	4.9100	-13.860%	4	3,950	-76.375%
2026-03-20	5.1900	5.7000	5.1900	5.7000	+7.955%	19	3,954	-79.649%
2026-03-19	5.4900	5.4900	5.2800	5.2800	+1.931%	4	3,954	-78.030%
2026-03-18	4.7900	5.1800	4.7900	5.1800	+15.367%	55	3,952	-77.606%
2026-03-17	4.4900	4.4900	4.4900	4.4900	-5.274%	18	3,970	-74.165%
2026-03-16	4.7300	4.7800	4.6600	4.7400	-11.402%	53	3,988	-75.527%
2026-03-13	5.2800	5.3500	5.2800	5.3500	+2.885%	166	3,974	-78.318%
2026-03-12	5.1200	5.2000	5.1200	5.2000	+9.705%	11	3,818	-77.692%
2026-03-11	4.7400	4.7400	4.7400	4.7400	-1.044%	2	3,807	-75.527%
2026-03-09	5.7400	5.7400	4.7900	4.7900	-12.909%	11	3,807	-75.783%
2026-03-06	5.0900	5.5000	4.8600	5.5000	+19.826%	173	3,811	-78.909%
2026-03-05	4.5900	4.5900	4.5900	4.5900	+13.614%	10	3,720	-74.728%
2026-03-04	4.0400	4.0400	4.0400	4.0400	-22.753%	1	3,710	-71.287%
2026-03-03	4.7800	5.2700	4.7800	5.2300	+25.420%	18	3,710	-77.820%
2026-02-27	4.1700	4.1700	4.1700	4.1700	-3.917%	1	3,704	-72.182%
2026-02-19	4.3400	4.3400	4.3400	4.3400	+9.045%	179	3,704	-73.272%
2026-02-18	3.9800	3.9800	3.9800	3.9800	-12.141%	1	3,883	-70.854%
2026-02-17	4.5300	4.5300	4.5300	4.5300	+6.840%	1	3,882	-74.393%
2026-02-12	4.2600	4.2600	4.2400	4.2400	+8.440%	500	3,883	-72.642%
2026-02-06	3.9200	3.9200	3.9100	3.9100	-6.459%	5	3,383	-70.332%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-0.239%	1	3,383	-72.249%
2026-02-03	3.9800	4.1900	3.9800	4.1900	+11.733%	50	3,382	-72.315%
2026-02-02	3.9200	3.9200	3.7500	3.7500	-5.063%	1,002	3,382	-69.067%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-0.754%	25	2,593	-70.633%
2026-01-29	4.2600	4.2600	3.9700	3.9800	-0.500%	31	2,568	-70.854%
2026-01-28	3.8900	4.0000	3.8900	4.0000	+4.712%	101	2,568	-71.000%
2026-01-27	3.8200	3.8200	3.8200	3.8200	+0.262%	1	2,468	-69.634%
2026-01-26	3.8100	3.8100	3.8100	3.8100	-4.988%	10	2,469	-69.554%
2026-01-21	4.0100	4.0100	4.0100	4.0100	-10.491%	4	2,472	-71.072%
2026-01-20	4.2500	4.4800	4.2500	4.4800	+8.738%	17	2,472	-74.107%
2026-01-14	4.1200	4.1200	4.1200	4.1200	+6.460%	1	2,472	-71.845%
2026-01-13	3.6300	3.8700	3.6300	3.8700	+6.319%	23	2,471	-70.026%
2026-01-12	3.7500	3.7500	3.6400	3.6400	+1.111%	73	2,470	-68.132%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-6.977%	3	2,471	-67.778%
2026-01-07	3.8400	3.8700	3.8400	3.8700	+2.381%	1,000	2,474	-70.026%
2026-01-06	3.7800	3.7800	3.7800	3.7800	-2.326%	1	1,866	-69.312%
2026-01-05	3.8400	3.8700	3.8400	3.8700	-2.519%	13	1,877	-70.026%
2026-01-02	4.0700	4.0700	3.9700	3.9700	+1.535%	7	1,877	-70.781%
2025-12-30	3.8900	3.9100	3.8600	3.9100	-2.736%	22	1,873	-70.332%
2025-12-29	4.0100	4.0200	4.0100	4.0200	+1.515%	511	1,873	-71.144%
2025-12-26	3.9600	3.9600	3.9600	3.9600	-1.247%	1	1,598	-70.707%
2025-12-23	4.0100	4.0100	4.0100	4.0100	-0.743%	1	1,598	-71.072%
2025-12-22	4.0600	4.0600	4.0300	4.0400	-6.481%	7	1,601	-71.287%
2025-12-19	4.3200	4.3200	4.3200	4.3200	-6.087%	2	1,601	-73.148%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-0.862%	3	1,603	-74.783%
2025-12-17	4.6400	4.6400	4.6400	4.6400	-0.642%	1	1,603	-75.000%
2025-12-15	4.6700	4.6700	4.6700	4.6700	-0.214%	4	1,603	-75.161%
2025-12-12	4.5100	4.9200	4.5100	4.6800	+4.464%	26	1,607	-75.214%
2025-12-11	4.4900	4.4900	4.4800	4.4800	-4.274%	4	1,606	-74.107%
2025-12-05	4.7100	4.7100	4.6800	4.6800	-2.703%	11	1,608	-75.214%
2025-12-04	4.8100	4.8100	4.8100	4.8100	-0.825%	1	1,612	-75.884%
2025-12-03	4.8800	4.8800	4.8500	4.8500	-1.020%	2	1,612	-76.082%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-3.733%	3	1,610	-76.327%
2025-11-28	5.1500	5.1500	5.0900	5.0900	-0.586%	2	1,607	-77.210%
2025-11-26	5.3100	5.3100	5.1200	5.1200	-22.307%	3	1,603	-77.344%
2025-11-21	7.2100	7.2100	6.5900	6.5900	-7.052%	5	1,603	-82.398%
2025-11-20	6.4800	7.0900	6.4800	7.0900	+9.922%	524	1,602	-83.639%
2025-11-18	6.4500	6.4500	6.4500	6.4500	+13.158%	1	1,917	-82.016%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,918	-79.649%
2025-11-13	5.7500	5.7500	5.7500	5.7500	+9.108%	1	1,918	-79.826%
2025-11-12	5.2700	5.2700	5.2700	5.2700	-1.311%	90	1,917	-77.989%
2025-11-10	5.3400	5.3400	5.3400	5.3400	-7.931%	7	2,007	-78.277%
2025-11-07	5.9900	6.1100	5.8000	5.8000	+3.203%	7	2,007	-80.000%
2025-11-06	5.6200	5.6200	5.6200	5.6200	+1.444%	4	2,006	-79.359%
2025-11-05	5.5400	5.5400	5.5400	5.5400	+5.725%	1	2,008	-79.061%
2025-11-03	5.2600	5.2900	5.2400	5.2400	+0.963%	56	2,007	-77.863%
2025-10-30	5.1900	5.1900	5.1900	5.1900	+5.274%	1	2,007	-77.649%
2025-10-29	4.9600	4.9600	4.9300	4.9300	+0.612%	32	2,006	-76.471%
2025-10-28	4.8200	4.9000	4.8200	4.9000	+0.410%	4	1,975	-76.327%
2025-10-27	4.7800	4.8800	4.7800	4.8800	-2.982%	5	1,970	-76.230%
2025-10-24	5.0600	5.0800	5.0300	5.0300	-16.306%	4	1,970	-76.938%
2025-10-15	6.0100	6.0100	6.0100	6.0100	+2.560%	1	1,973	-80.699%
2025-10-13	5.8500	5.8600	5.8500	5.8600	-7.132%	100	1,973	-80.205%
2025-10-10	5.9900	6.3100	5.9900	6.3100	+18.165%	3	1,878	-81.616%
2025-10-09	5.3400	5.3400	5.3400	5.3400	-0.743%	1	1,876	-78.277%
2025-10-02	5.3900	5.3900	5.3800	5.3800	-0.555%	10	1,875	-78.439%
2025-10-01	5.4600	5.4600	5.3800	5.4100	-0.734%	154	1,875	-78.558%
2025-09-29	5.3200	5.4500	5.3200	5.4500	+0.184%	43	1,840	-78.716%
2025-09-26	5.6000	5.6000	5.4400	5.4400	-5.719%	5	1,805	-78.676%
2025-09-24	5.8800	5.8800	5.7700	5.7700	0.000%	4	1,802	-79.896%
2025-09-23	5.7700	5.7700	5.7700	5.7700	+7.050%	2	1,806	-79.896%
2025-09-22	5.4700	5.4900	5.3900	5.3900	0.000%	72	1,808	-78.479%
2025-09-19	5.4000	5.4200	5.3900	5.3900	+0.560%	78	1,817	-78.479%
2025-09-18	5.3000	5.4100	5.3000	5.3600	-2.190%	73	1,895	-78.358%
2025-09-12	5.4800	5.4800	5.4800	5.4800	-0.364%	38	1,827	-78.832%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-2.998%	1	1,856	-78.909%
2025-09-09	5.6700	5.6700	5.6700	5.6700	-0.701%	1	1,857	-79.541%
2025-08-28	5.7100	5.7100	5.7100	5.7100	-2.226%	1	1,857	-79.685%
2025-08-27	5.8400	5.8400	5.8400	5.8400	-2.667%	3	1,858	-80.137%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-7.264%	1	1,861	-80.667%
2025-08-21	6.4700	6.4700	6.4700	6.4700	+5.719%	1	1,861	-82.071%
2025-08-18	6.1200	6.1200	6.1200	6.1200	-1.608%	4	1,860	-81.046%
2025-08-15	6.2200	6.2200	6.2200	6.2200	-0.480%	1	1,864	-81.350%
2025-08-12	6.1800	6.2500	6.1800	6.2500	-6.437%	11	1,865	-81.440%
2025-08-05	6.6800	6.6800	6.6800	6.6800	+9.508%	4	1,874	-82.635%
2025-07-31	6.1400	6.1400	6.1000	6.1000	-2.556%	2	1,872	-80.984%
2025-07-28	6.2700	6.2700	6.2600	6.2600	-12.079%	3	1,872	-81.470%
2025-07-22	7.1400	7.1400	7.1200	7.1200	+3.639%	2	1,870	-83.708%
2025-07-21	6.8500	6.8700	6.8500	6.8700	-4.184%	34	1,871	-83.115%
2025-07-18	7.1600	7.1800	7.1600	7.1700	-3.499%	247	2,116	-83.821%
2025-07-16	7.4300	7.4300	7.4300	7.4300	+3.482%	2	2,097	-84.388%
2025-07-14	7.2200	7.2200	7.1600	7.1800	+3.757%	273	2,095	-83.844%
2025-07-10	6.9200	6.9200	6.9200	6.9200	-9.424%	1	1,875	-83.237%
2025-07-07	7.6400	7.6400	7.6400	7.6400	-3.899%	2	1,875	-84.817%
2025-06-27	7.8600	7.9500	7.8600	7.9500	-3.402%	352	1,876	-85.409%
2025-06-24	8.2300	8.2300	8.2300	8.2300	-3.855%	1	1,649	-85.905%
2025-06-16	8.5600	8.5600	8.5600	8.5600	-3.058%	2	1,649	-86.449%
2025-06-11	8.5600	8.8300	8.5600	8.8300	+4.745%	5	1,647	-86.863%
2025-06-10	8.4300	8.4300	8.4300	8.4300	-1.977%	1	1,650	-86.240%
2025-06-09	8.7000	8.7000	8.6000	8.6000	-1.149%	12	1,649	-86.512%
2025-06-06	8.7000	8.7000	8.7000	8.7000	-1.806%	4	1,647	-86.667%
2025-06-05	8.8600	8.8600	8.8600	8.8600	-4.526%	3	1,649	-86.907%
2025-06-03	9.1000	9.2800	9.1000	9.2800	-2.213%	63	1,652	-87.500%
2025-05-29	9.4900	9.4900	9.4900	9.4900	-5.100%	3	1,708	-87.777%
2025-05-27	10.1500	10.1500	10.0000	10.0000	+4.493%	62	1,708	-88.400%
2025-05-19	9.5700	9.5700	9.5700	9.5700	+3.236%	2	1,646	-87.879%
2025-05-16	9.2900	9.3200	9.2600	9.2700	-1.592%	858	1,644	-87.487%
2025-05-15	9.7200	9.7200	9.4200	9.4200	+0.426%	20	2,030	-87.686%
2025-05-14	9.5400	9.5500	9.3600	9.3800	+1.405%	397	2,026	-87.633%
2025-05-13	9.6800	9.6800	9.1600	9.2500	-11.737%	34	1,631	-87.459%
2025-05-12	10.3300	10.4800	10.3200	10.4800	-16.026%	10	1,599	-88.931%
2025-05-09	12.7200	12.7300	12.4800	12.4800	+1.463%	118	1,591	-90.705%
2025-05-08	13.0600	13.0600	12.3000	12.3000	-8.956%	6	1,534	-90.569%
2025-05-07	13.5100	13.5100	13.5100	13.5100	+0.297%	1	1,533	-91.414%
2025-05-06	13.7100	13.7600	13.4700	13.4700	+3.139%	39	1,533	-91.388%
2025-05-05	12.7600	13.0800	12.7600	13.0600	+3.405%	90	1,510	-91.118%
2025-05-02	12.8900	12.8900	12.5000	12.6300	-5.109%	30	1,444	-90.816%
2025-05-01	13.4600	13.4600	13.3100	13.3100	-9.640%	3	1,437	-91.285%
2025-04-30	15.0000	15.0000	14.7300	14.7300	+6.431%	4	1,438	-92.125%
2025-04-29	14.1600	14.1600	13.7000	13.8400	+0.581%	6	1,442	-91.618%
2025-04-28	13.6600	14.1700	13.2700	13.7600	+0.732%	31	1,444	-91.570%
2025-04-25	14.1800	14.1800	13.6600	13.6600	-24.738%	404	1,450	-91.508%
2025-04-22	19.2800	19.2800	18.1500	18.1500	-14.225%	12	1,652	-93.609%
2025-04-21	21.0600	21.2700	21.0600	21.1600	+21.539%	8	1,652	-94.518%
2025-04-17	18.1700	18.6500	17.4100	17.4100	+0.636%	18	1,650	-93.337%
2025-04-16	17.3000	17.3000	17.3000	17.3000	+5.488%	3	1,650	-93.295%
2025-04-15	16.1700	16.4000	16.1700	16.4000	-0.122%	202	1,650	-92.927%
2025-04-14	16.4200	16.4200	16.4200	16.4200	-23.486%	2	1,449	-92.935%
2025-04-11	21.4600	21.4600	21.4600	21.4600	+8.384%	2	1,451	-94.595%
2025-04-10	19.8000	19.8000	19.8000	19.8000	+34.237%	1	1,451	-94.141%
2025-04-09	16.6200	16.8000	14.7500	14.7500	-40.524%	10	1,450	-92.136%
2025-04-08	17.9000	24.8000	17.9000	24.8000	+12.984%	3	1,459	-95.323%
2025-04-07	26.0000	26.6000	21.9500	21.9500	+13.437%	18	1,460	-94.715%
2025-04-04	17.6100	21.3300	16.3900	19.3500	+32.716%	114	1,460	-94.005%
2025-04-03	12.8000	14.5800	12.8000	14.5800	+47.571%	33	1,442	-92.044%
2025-04-02	10.9000	10.9000	9.8800	9.8800	-6.528%	4	1,441	-88.259%
2025-04-01	10.5700	10.5700	10.5700	10.5700	-14.620%	1	1,439	-89.026%
2025-03-31	12.3800	12.3800	12.3800	12.3800	+12.648%	1	1,438	-90.630%
2025-03-28	10.7900	10.9900	10.7900	10.9900	+20.109%	4	1,439	-89.445%
2025-03-24	9.3600	9.3600	9.1500	9.1500	-16.818%	4	1,438	-87.322%
2025-03-18	11.4000	11.4000	11.0000	11.0000	+4.563%	2	1,437	-89.455%
2025-03-17	10.5200	10.5200	10.5200	10.5200	-10.085%	2	1,437	-88.973%
2025-03-12	12.0000	12.0000	11.7000	11.7000	-11.431%	11	1,435	-90.085%
2025-03-11	13.6000	13.6000	13.2100	13.2100	+3.934%	4	1,426	-91.219%
2025-03-10	12.7100	12.7100	12.7100	12.7100	+16.606%	1	1,427	-90.873%
2025-03-07	12.0200	12.0200	10.9000	10.9000	-5.300%	4	1,427	-89.358%
2025-03-06	11.4000	11.5100	11.4000	11.5100	+14.870%	2	1,423	-89.922%
2025-03-05	10.6100	10.6100	10.0200	10.0200	-4.662%	9	1,423	-88.423%
2025-03-04	11.5000	11.5000	10.5100	10.5100	+4.995%	4	1,430	-88.963%
2025-03-03	10.0100	10.0100	10.0100	10.0100	+3.731%	1	1,431	-88.412%
2025-02-28	9.7700	9.7700	9.6500	9.6500	+9.040%	8	1,430	-87.979%
2025-02-24	8.8500	8.8500	8.8500	8.8500	-1.667%	2	1,432	-86.893%
2025-02-21	8.1900	9.0000	8.1900	9.0000	+9.622%	4	1,432	-87.111%
2025-02-20	8.1300	8.2300	8.1300	8.2100	+2.882%	3	1,432	-85.871%
2025-02-19	7.9800	7.9800	7.9800	7.9800	+0.125%	1	1,433	-85.464%
2025-02-18	7.9000	8.0500	7.9000	7.9700	-0.994%	4	1,434	-85.445%
2025-02-14	8.0100	8.0500	7.9600	8.0500	+0.374%	12	1,438	-85.590%
2025-02-13	8.2100	8.2100	8.0200	8.0200	-3.952%	5	1,443	-85.536%
2025-02-12	8.6800	8.6800	8.3500	8.3500	+0.602%	5	1,443	-86.108%
2025-02-11	8.3000	8.3000	8.3000	8.3000	-1.891%	1	1,444	-86.024%
2025-02-10	8.3300	8.4900	8.2000	8.4600	-2.197%	16	1,445	-86.288%
2025-02-07	8.6100	8.6500	8.6100	8.6500	+2.854%	6	1,457	-86.590%
2025-02-06	8.2900	8.4100	8.2900	8.4100	-0.119%	23	1,456	-86.207%
2025-02-05	8.6200	8.6200	8.4200	8.4200	-2.659%	3	1,479	-86.223%
2025-02-04	8.7000	8.7000	8.6500	8.6500	-9.424%	5	1,481	-86.590%
2025-02-03	9.5500	9.5500	9.5500	9.5500	+8.770%	3	1,486	-87.853%
2025-01-31	8.1600	8.7800	8.1600	8.7800	+2.093%	6	1,489	-86.788%
2025-01-29	8.6000	8.6000	8.6000	8.6000	-6.522%	8	1,490	-86.512%
2025-01-27	9.3300	9.3300	9.2000	9.2000	+9.264%	3	1,490	-87.391%
2025-01-22	8.4200	8.4200	8.4200	8.4200	-2.433%	1	1,490	-86.223%
2025-01-21	8.5300	8.6300	8.5000	8.6300	-2.815%	28	1,491	-86.559%
2025-01-17	8.8800	8.8800	8.8800	8.8800	-1.770%	2	1,492	-86.937%
2025-01-16	9.1600	9.1600	9.0400	9.0400	-5.931%	2	1,492	-87.168%
2025-01-15	9.5400	9.6100	9.5400	9.6100	-5.784%	2	1,491	-87.929%
2025-01-14	10.2000	10.2000	10.2000	10.2000	-1.829%	1	1,493	-88.627%
2025-01-13	11.1100	11.1100	10.3900	10.3900	+2.668%	4	1,492	-88.835%
2025-01-10	10.1200	10.1500	10.1200	10.1200	+11.209%	8	1,492	-88.538%
2025-01-03	9.1000	9.1000	9.1000	9.1000	-9.901%	8	1,488	-87.253%
2025-01-02	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,488	-88.515%
2024-12-30	9.4000	9.4000	9.4000	9.4000	0.000%	3	1,488	-87.660%
2024-12-27	9.4000	9.4000	9.4000	9.4000	+9.302%	2	1,491	-87.660%
2024-12-26	8.6000	8.6000	8.6000	8.6000	-7.027%	1	1,491	-86.512%
2024-12-24	9.2500	9.2500	9.2500	9.2500	-2.632%	1	1,490	-87.459%
2024-12-23	9.8000	9.8000	9.5000	9.5000	+6.742%	8	1,490	-87.789%
2024-12-16	8.9000	8.9000	8.9000	8.9000	+1.136%	10	1,495	-86.966%
2024-12-11	8.8000	8.8000	8.8000	8.8000	+3.165%	7	1,495	-86.818%
2024-12-06	8.7000	8.7000	8.5300	8.5300	+2.156%	4	1,495	-86.401%
2024-12-04	8.3500	8.3500	8.3500	8.3500	-0.949%	2	1,495	-86.108%
2024-12-03	8.4900	8.4900	8.4300	8.4300	-0.237%	5	1,495	-86.240%
2024-12-02	8.4500	8.4500	8.4500	8.4500	-1.054%	1	1,499	-86.272%
2024-11-29	8.5400	8.5400	8.5400	8.5400	-1.839%	14	1,499	-86.417%
2024-11-27	8.7000	8.7000	8.7000	8.7000	0.000%	1	1,505	-86.667%
2024-11-25	8.7000	8.7000	8.7000	8.7000	-3.333%	7	1,505	-86.667%
2024-11-22	9.0000	9.0000	9.0000	9.0000	-4.051%	10	1,498	-87.111%
2024-11-21	9.3800	9.3800	9.3800	9.3800	-0.530%	1	1,498	-87.633%
2024-11-18	9.7600	9.7600	9.4300	9.4300	+1.726%	8	1,498	-87.699%
2024-11-12	9.1000	9.2700	9.1000	9.2700	+4.392%	2	1,498	-87.487%
2024-11-11	8.7800	8.9500	8.7800	8.8800	-2.418%	14	1,499	-86.937%
2024-11-07	9.1000	9.1000	9.1000	9.1000	-22.619%	3	1,496	-87.253%
2024-11-04	11.7000	11.7600	11.7000	11.7600	+6.041%	20	1,499	-90.136%
2024-10-30	10.8700	11.0900	10.8700	11.0900	+2.401%	9	1,483	-89.540%
2024-10-22	11.1600	11.1600	10.8300	10.8300	-1.545%	2	1,483	-89.289%
2024-10-18	11.0000	11.0000	11.0000	11.0000	-7.563%	4	1,483	-89.455%
2024-10-16	11.9000	11.9000	11.9000	11.9000	+3.030%	1	1,483	-90.252%
2024-10-14	12.0000	12.0000	11.5500	11.5500	-8.333%	3	1,483	-89.957%
2024-10-07	12.6000	12.6000	12.6000	12.6000	-1.563%	1	1,484	-90.794%
2024-09-30	13.7800	13.7800	12.8000	12.8000	-2.662%	364	1,483	-90.938%
2024-09-27	12.9900	13.1500	12.9900	13.1500	+2.494%	10	1,123	-91.179%
2024-09-25	12.8300	12.8300	12.8300	12.8300	+0.156%	1	1,123	-90.959%
2024-09-23	12.8100	12.8100	12.8100	12.8100	-1.989%	10	1,122	-90.945%
2024-09-20	13.0700	13.0700	13.0700	13.0700	-5.971%	2	1,112	-91.125%
2024-09-17	13.0400	13.9000	13.0400	13.9000	+3.731%	33	1,113	-91.655%
2024-09-13	13.7500	13.7500	13.4000	13.4000	-5.367%	10	1,101	-91.343%
2024-09-11	14.2600	14.2600	14.1600	14.1600	-5.157%	21	1,100	-91.808%
2024-09-10	14.5500	14.9300	14.5500	14.9300	-1.841%	2	1,081	-92.230%
2024-09-09	15.4000	15.4000	15.2100	15.2100	-1.234%	5	1,079	-92.373%
2024-09-06	15.2800	15.4000	15.2800	15.4000	+8.222%	4	1,075	-92.468%
2024-09-04	14.2300	14.2300	14.2300	14.2300	+5.018%	1	1,073	-91.848%
2024-09-03	13.5500	13.5500	13.5500	13.5500	+9.098%	1	1,072	-91.439%
2024-08-29	12.4200	12.4200	12.4200	12.4200	-4.462%	1	1,071	-90.660%
2024-08-23	13.0300	13.0300	13.0000	13.0000	-1.887%	4	1,072	-91.077%
2024-08-22	13.2500	13.2500	13.2500	13.2500	+3.274%	3	1,072	-91.245%
2024-08-21	12.4100	12.9100	12.4100	12.8300	+6.917%	12	1,072	-90.959%
2024-08-19	12.1500	12.1500	12.0000	12.0000	-3.226%	2	1,063	-90.333%
2024-08-16	12.4000	12.4000	12.4000	12.4000	-0.800%	6	1,061	-90.645%
2024-08-15	12.6700	12.6700	12.2900	12.5000	-7.407%	4	1,064	-90.720%
2024-08-14	13.5000	13.5000	13.5000	13.5000	-3.778%	8	1,062	-91.407%
2024-08-13	14.0300	14.0300	14.0300	14.0300	-18.902%	2	1,062	-91.732%
2024-08-08	17.3000	17.3000	17.3000	17.3000	+11.541%	1	1,062	-93.295%
2024-08-07	15.4700	15.5100	15.4700	15.5100	-10.554%	2	1,061	-92.521%
2024-08-06	17.6700	17.6700	17.2400	17.3400	-17.389%	13	1,060	-93.310%
2024-08-05	22.0000	23.0000	19.2900	20.9900	+38.456%	114	1,049	-94.474%
2024-08-02	14.5600	16.0000	14.5600	15.1600	+16.526%	5	956	-92.348%
2024-08-01	12.6000	13.0100	12.6000	13.0100	-0.914%	2	953	-91.084%
2024-07-30	13.0600	13.1300	12.9300	13.1300	+1.625%	5	951	-91.165%
2024-07-29	12.9200	12.9200	12.9200	12.9200	-7.714%	1	947	-91.022%
2024-07-25	13.9300	14.0000	13.9300	14.0000	+2.489%	3	946	-91.714%
2024-07-24	13.0900	13.6600	13.0900	13.6600	+12.243%	6	945	-91.508%
2024-07-22	12.2500	12.2500	12.1700	12.1700	-6.385%	2	939	-90.468%
2024-07-19	12.7000	13.0000	12.7000	13.0000	+1.089%	8	939	-91.077%
2024-07-18	11.9100	12.8600	11.9100	12.8600	+5.757%	6	935	-90.980%
2024-07-17	11.5500	12.1600	11.5500	12.1600	+5.281%	7	929	-90.461%
2024-07-16	11.3900	11.5500	11.3900	11.5500	+1.227%	2	924	-89.957%
2024-07-15	11.0300	11.4100	11.0300	11.4100	+0.706%	2	923	-89.833%
2024-07-12	11.3300	11.3300	11.3300	11.3300	-2.328%	2	922	-89.762%
2024-07-11	11.0000	11.6000	11.0000	11.6000	+6.422%	47	921	-90.000%
2024-07-10	11.0000	11.0000	10.9000	10.9000	-5.628%	292	876	-89.358%
2024-07-09	11.5500	11.5500	11.5500	11.5500	-2.284%	1	584	-89.957%
2024-07-02	11.8200	11.8200	11.8200	11.8200	-4.058%	2	585	-90.186%
2024-07-01	12.3200	12.3200	12.3200	12.3200	+0.901%	1	586	-90.584%
2024-06-28	12.2100	12.2100	12.2100	12.2100	+0.494%	2	586	-90.500%
2024-06-27	12.2500	12.2500	12.1500	12.1500	-3.418%	3	585	-90.453%
2024-06-13	12.5800	12.5800	12.5800	12.5800	+2.694%	10	585	-90.779%
2024-06-12	12.2500	12.2500	12.2500	12.2500	-6.130%	5	575	-90.531%
2024-06-07	13.0500	13.0500	13.0500	13.0500	-1.136%	6	575	-91.111%
2024-06-06	13.2000	13.2000	13.2000	13.2000	+0.076%	3	578	-91.212%
2024-06-05	13.1900	13.1900	13.1900	13.1900	-3.793%	1	575	-91.205%
2024-06-04	13.7100	13.7100	13.7100	13.7100	-4.260%	5	575	-91.539%
2024-05-30	13.8900	14.3200	13.8900	14.3200	+1.560%	21	575	-91.899%
2024-05-29	14.1000	14.1000	14.1000	14.1000	+0.786%	1	553	-91.773%
2024-05-28	13.9900	13.9900	13.9900	13.9900	+1.230%	1	553	-91.708%
2024-05-24	13.4500	13.8200	13.4500	13.8200	-1.986%	44	537	-91.606%
2024-05-21	13.7000	14.1000	13.7000	14.1000	+1.658%	2	537	-91.773%
2024-05-16	13.8700	13.8700	13.8700	13.8700	-2.324%	1	535	-91.637%
2024-05-15	14.7000	14.7000	14.2000	14.2000	-4.054%	52	535	-91.831%
2024-05-14	14.8000	14.8000	14.8000	14.8000	-1.987%	1	500	-92.162%
2024-05-10	15.1000	15.1000	15.1000	15.1000	+0.332%	20	499	-92.318%
2024-05-09	15.1000	15.1000	15.0500	15.0500	-5.346%	17	489	-92.292%
2024-05-06	15.9400	15.9400	15.9000	15.9000	-6.471%	32	472	-92.704%
2024-05-03	17.0000	17.0000	17.0000	17.0000	-4.225%	4	440	-93.176%
2024-05-01	17.6000	18.0100	17.6000	17.7500	-1.389%	3	442	-93.465%
2024-04-30	16.9500	18.0000	16.9500	18.0000	+8.761%	9	439	-93.556%
2024-04-29	16.5500	16.5500	16.5500	16.5500	-4.501%	1	445	-92.991%
2024-04-26	17.2600	17.3300	16.8200	17.3300	-5.093%	62	444	-93.306%
2024-04-25	18.5500	18.7400	18.2600	18.2600	-13.048%	5	445	-93.647%
2024-04-19	20.8100	21.0000	20.8100	21.0000	+5.158%	8	443	-94.476%
2024-04-18	20.1000	20.1000	19.5000	19.9700	+0.605%	8	440	-94.191%
2024-04-17	19.2600	19.8500	19.2600	19.8500	+3.547%	5	441	-94.156%
2024-04-16	20.0000	20.0000	19.1700	19.1700	+2.240%	16	438	-93.949%
2024-04-15	18.7500	18.7500	18.7500	18.7500	-0.636%	14	422	-93.813%
2024-04-12	18.5100	18.9000	18.4900	18.8700	+10.222%	46	436	-93.853%
2024-04-11	18.0400	18.0400	17.1200	17.1200	-2.283%	61	433	-93.224%
2024-04-10	17.4400	17.5200	17.1900	17.5200	+0.344%	11	372	-93.379%
2024-04-08	16.9100	17.4600	16.9100	17.4600	-0.229%	25	361	-93.356%
2024-04-05	18.0100	18.0100	17.5000	17.5000	-6.417%	264	336	-93.371%
2024-04-04	18.1000	18.7000	18.1000	18.7000	+6.857%	2	211	-93.797%
2024-04-03	17.5000	17.5000	17.5000	17.5000	+2.100%	1	209	-93.371%
2024-04-01	16.9000	17.1400	16.7500	17.1400	+2.267%	19	208	-93.232%
2024-03-28	16.8000	16.8000	16.7600	16.7600	-2.558%	72	121	-93.079%

.dark-mode .MsSKKC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MsSKKC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P420SPY Dec 18 2026 420.00 Put (SPY261218P00420000)option OPRA

SPY20261218P420
SPY Dec 18 2026 420.00 Put (SPY261218P00420000)
option OPRA