Dark

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

EOD

Sep 8, 2026

0.41000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4100	0.4100	0.4100	0.4100	0.000%	1	4,662	0.000%
2026-09-03	0.4000	0.4100	0.4000	0.4100	-14.583%	10	4,662	0.000%
2026-08-31	0.4900	0.4900	0.4800	0.4800	+2.128%	10	4,672	-14.583%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-2.083%	2	4,682	-12.766%
2026-08-27	0.5000	0.5000	0.4800	0.4800	-9.434%	3	4,680	-14.583%
2026-08-26	0.5200	0.5300	0.5200	0.5300	-1.852%	301	4,679	-22.642%
2026-08-25	0.5400	0.5400	0.5400	0.5400	-16.923%	2	4,378	-24.074%
2026-08-20	0.6400	0.6500	0.6300	0.6500	+6.557%	14	4,380	-36.923%
2026-08-19	0.6100	0.6100	0.6100	0.6100	-7.576%	5	4,388	-32.787%
2026-08-18	0.6500	0.6600	0.6500	0.6600	+3.125%	5	4,393	-37.879%
2026-08-17	0.6300	0.6400	0.6300	0.6400	+4.918%	5	4,389	-35.938%
2026-08-13	0.6100	0.6100	0.6000	0.6100	-1.613%	8	4,394	-32.787%
2026-08-12	0.6200	0.6200	0.6200	0.6200	-8.824%	3	4,390	-33.871%
2026-08-11	0.6700	0.6800	0.6700	0.6800	+1.493%	4	4,393	-39.706%
2026-08-10	0.6700	0.6700	0.6700	0.6700	-4.286%	1	4,391	-38.806%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-2.778%	6	4,392	-41.429%
2026-08-06	0.7200	0.7200	0.7200	0.7200	-1.370%	1	4,396	-43.056%
2026-08-05	0.7600	0.7600	0.7200	0.7300	-5.195%	1,017	4,396	-43.836%
2026-08-04	0.8200	0.8200	0.7700	0.7700	-10.465%	8	4,473	-46.753%
2026-08-03	0.8700	0.8700	0.8600	0.8600	-10.417%	7	4,478	-52.326%
2026-07-31	0.9900	0.9900	0.9600	0.9600	-11.111%	1,014	4,478	-57.292%
2026-07-30	1.1400	1.1400	1.0800	1.0800	-17.557%	3	3,747	-62.037%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+23.585%	2	3,749	-68.702%
2026-07-28	1.0600	1.0600	1.0600	1.0600	-8.621%	2	3,751	-61.321%
2026-07-27	1.0900	1.1600	1.0900	1.1600	-4.918%	12	3,751	-64.655%
2026-07-24	1.2500	1.2500	1.1600	1.2200	-4.688%	19	3,752	-66.393%
2026-07-23	1.2900	1.3000	1.2800	1.2800	+15.315%	13	3,746	-67.969%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-8.264%	2	3,749	-63.063%
2026-07-20	1.2100	1.2100	1.2100	1.2100	+7.080%	1	3,749	-66.116%
2026-07-16	1.0900	1.1300	1.0900	1.1300	+6.604%	8	3,750	-63.717%
2026-07-15	1.0600	1.0600	1.0600	1.0600	-6.195%	1	3,750	-61.321%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-1.739%	1	3,751	-63.717%
2026-07-13	1.0700	1.1500	1.0600	1.1500	+3.604%	1,012	3,751	-64.348%
2026-07-10	1.1100	1.1100	1.1100	1.1100	-4.310%	1	3,077	-63.063%
2026-07-07	1.1500	1.1600	1.1500	1.1600	-10.078%	8	3,077	-64.655%
2026-07-02	1.2100	1.2900	1.2100	1.2900	+4.032%	2	3,077	-68.217%
2026-07-01	1.2400	1.2400	1.2400	1.2400	-2.362%	5	3,077	-66.935%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-6.618%	15	3,077	-67.717%
2026-06-29	1.3500	1.3600	1.3500	1.3600	-11.688%	8	3,092	-69.853%
2026-06-26	1.6400	1.6800	1.5400	1.5400	-1.911%	7	3,094	-73.377%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-7.101%	5	3,096	-73.885%
2026-06-24	1.6200	1.6900	1.6200	1.6900	+0.595%	8	3,096	-75.740%
2026-06-23	1.7100	1.7100	1.6600	1.6800	+11.258%	653	3,094	-75.595%
2026-06-18	1.5000	1.5100	1.5000	1.5100	-8.485%	16	3,591	-72.848%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+12.245%	1	3,591	-75.152%
2026-06-16	1.4700	1.4700	1.4700	1.4700	+0.685%	6	3,591	-72.109%
2026-06-15	1.4600	1.4600	1.4600	1.4600	-20.219%	2	3,598	-71.918%
2026-06-11	2.1400	2.1600	1.8200	1.8300	-7.576%	30	3,598	-77.596%
2026-06-10	2.0400	2.0400	1.9800	1.9800	+6.452%	74	3,585	-79.293%
2026-06-09	1.8000	2.0700	1.8000	1.8600	+10.714%	13	3,581	-77.957%
2026-06-08	1.6800	1.6800	1.6800	1.6800	-14.286%	1	3,573	-75.595%
2026-06-05	1.9600	1.9600	1.9600	1.9600	+24.841%	2	3,574	-79.082%
2026-06-04	1.6200	1.6200	1.5700	1.5700	-8.187%	2	3,574	-73.885%
2026-06-03	1.7100	1.7100	1.7100	1.7100	+3.636%	3	3,573	-76.023%
2026-06-02	1.6500	1.6600	1.6500	1.6500	0.000%	10	3,573	-75.152%
2026-06-01	1.6400	1.6500	1.6200	1.6500	+2.484%	180	3,570	-75.152%
2026-05-29	1.6600	1.6600	1.6100	1.6100	-5.294%	2	3,570	-74.534%
2026-05-28	1.7500	1.7500	1.7000	1.7000	-5.556%	2	3,570	-75.882%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-1.099%	2	3,571	-77.222%
2026-05-26	1.7800	1.8200	1.7800	1.8200	-5.699%	3	3,589	-77.473%
2026-05-22	1.9300	1.9300	1.9300	1.9300	-0.515%	1	3,589	-78.756%
2026-05-21	2.1000	2.1000	1.9300	1.9400	-12.217%	6	3,589	-78.866%
2026-05-19	2.2100	2.2100	2.2100	2.2100	+0.913%	5	3,589	-81.448%
2026-05-18	2.1800	2.1900	2.1800	2.1900	+2.817%	50	3,586	-81.279%
2026-05-14	2.2000	2.2000	2.0800	2.1300	-2.740%	74	3,586	-80.751%
2026-05-13	2.2500	2.2500	2.1900	2.1900	-2.232%	3	3,657	-81.279%
2026-05-12	2.2400	2.2400	2.2400	2.2400	+1.357%	13	3,657	-81.696%
2026-05-11	2.2100	2.2100	2.2100	2.2100	-0.450%	2	3,657	-81.448%
2026-05-08	2.2000	2.2200	2.2000	2.2200	-3.057%	4	3,657	-81.532%
2026-05-06	2.3200	2.3200	2.2900	2.2900	-8.032%	5	3,659	-82.096%
2026-05-05	2.4500	2.4900	2.4400	2.4900	+2.049%	4	3,659	-83.534%
2026-05-01	2.4700	2.4700	2.4400	2.4400	-2.008%	4	3,660	-83.197%
2026-04-30	2.4900	2.5100	2.4900	2.4900	-10.108%	3	3,660	-83.534%
2026-04-29	2.6600	2.7700	2.6600	2.7700	+2.974%	5	3,662	-85.199%
2026-04-28	2.8000	2.8000	2.6900	2.6900	-1.465%	7	3,660	-84.758%
2026-04-24	2.7100	2.7400	2.7100	2.7300	-4.545%	139	3,660	-84.982%
2026-04-23	2.8600	2.8600	2.8600	2.8600	+1.060%	330	3,659	-85.664%
2026-04-22	2.8300	2.8300	2.8300	2.8300	-3.082%	2	3,743	-85.512%
2026-04-21	2.9300	2.9300	2.9200	2.9200	+1.038%	2	3,743	-85.959%
2026-04-20	2.8900	2.8900	2.8900	2.8900	+3.957%	8	3,743	-85.813%
2026-04-17	2.8100	2.8100	2.7600	2.7800	-9.446%	277	3,743	-85.252%
2026-04-16	3.0500	3.0700	3.0500	3.0700	+0.656%	101	3,985	-86.645%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+0.993%	1	3,984	-86.557%
2026-04-14	3.0400	3.0400	3.0200	3.0200	-5.919%	90	3,983	-86.424%
2026-04-13	3.3900	3.3900	3.2100	3.2100	-6.140%	11	3,983	-87.227%
2026-04-10	3.4100	3.4200	3.4100	3.4200	+1.484%	242	3,983	-88.012%
2026-04-09	3.4200	3.4200	3.3600	3.3700	-4.802%	30	3,982	-87.834%
2026-04-08	3.4700	3.6100	3.4400	3.5400	-15.714%	36	3,992	-88.418%
2026-04-06	4.2300	4.2300	4.2000	4.2000	-6.459%	3	3,988	-90.238%
2026-04-02	5.0000	5.0000	4.4900	4.4900	+1.584%	66	3,937	-90.869%
2026-04-01	4.5500	4.5500	4.4200	4.4200	-9.426%	8	3,937	-90.724%
2026-03-31	5.2300	5.2300	4.8800	4.8800	-22.045%	92	3,937	-91.598%
2026-03-30	6.2600	6.2600	6.2600	6.2600	+2.121%	6	3,949	-93.450%
2026-03-27	5.9500	6.1300	5.9000	6.1300	+11.252%	75	3,949	-93.312%
2026-03-26	5.5100	5.5100	5.5100	5.5100	+12.220%	4	3,950	-92.559%
2026-03-23	4.9100	4.9100	4.9100	4.9100	-13.860%	4	3,950	-91.650%
2026-03-20	5.1900	5.7000	5.1900	5.7000	+7.955%	19	3,954	-92.807%
2026-03-19	5.4900	5.4900	5.2800	5.2800	+1.931%	4	3,954	-92.235%
2026-03-18	4.7900	5.1800	4.7900	5.1800	+15.367%	55	3,952	-92.085%
2026-03-17	4.4900	4.4900	4.4900	4.4900	-5.274%	18	3,970	-90.869%
2026-03-16	4.7300	4.7800	4.6600	4.7400	-11.402%	53	3,988	-91.350%
2026-03-13	5.2800	5.3500	5.2800	5.3500	+2.885%	166	3,974	-92.336%
2026-03-12	5.1200	5.2000	5.1200	5.2000	+9.705%	11	3,818	-92.115%
2026-03-11	4.7400	4.7400	4.7400	4.7400	-1.044%	2	3,807	-91.350%
2026-03-09	5.7400	5.7400	4.7900	4.7900	-12.909%	11	3,807	-91.441%
2026-03-06	5.0900	5.5000	4.8600	5.5000	+19.826%	173	3,811	-92.545%
2026-03-05	4.5900	4.5900	4.5900	4.5900	+13.614%	10	3,720	-91.068%
2026-03-04	4.0400	4.0400	4.0400	4.0400	-22.753%	1	3,710	-89.851%
2026-03-03	4.7800	5.2700	4.7800	5.2300	+25.420%	18	3,710	-92.161%
2026-02-27	4.1700	4.1700	4.1700	4.1700	-3.917%	1	3,704	-90.168%
2026-02-19	4.3400	4.3400	4.3400	4.3400	+9.045%	179	3,704	-90.553%
2026-02-18	3.9800	3.9800	3.9800	3.9800	-12.141%	1	3,883	-89.698%
2026-02-17	4.5300	4.5300	4.5300	4.5300	+6.840%	1	3,882	-90.949%
2026-02-12	4.2600	4.2600	4.2400	4.2400	+8.440%	500	3,883	-90.330%
2026-02-06	3.9200	3.9200	3.9100	3.9100	-6.459%	5	3,383	-89.514%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-0.239%	1	3,383	-90.191%
2026-02-03	3.9800	4.1900	3.9800	4.1900	+11.733%	50	3,382	-90.215%
2026-02-02	3.9200	3.9200	3.7500	3.7500	-5.063%	1,002	3,382	-89.067%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-0.754%	25	2,593	-89.620%
2026-01-29	4.2600	4.2600	3.9700	3.9800	-0.500%	31	2,568	-89.698%
2026-01-28	3.8900	4.0000	3.8900	4.0000	+4.712%	101	2,568	-89.750%
2026-01-27	3.8200	3.8200	3.8200	3.8200	+0.262%	1	2,468	-89.267%
2026-01-26	3.8100	3.8100	3.8100	3.8100	-4.988%	10	2,469	-89.239%
2026-01-21	4.0100	4.0100	4.0100	4.0100	-10.491%	4	2,472	-89.776%
2026-01-20	4.2500	4.4800	4.2500	4.4800	+8.738%	17	2,472	-90.848%
2026-01-14	4.1200	4.1200	4.1200	4.1200	+6.460%	1	2,472	-90.049%
2026-01-13	3.6300	3.8700	3.6300	3.8700	+6.319%	23	2,471	-89.406%
2026-01-12	3.7500	3.7500	3.6400	3.6400	+1.111%	73	2,470	-88.736%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-6.977%	3	2,471	-88.611%
2026-01-07	3.8400	3.8700	3.8400	3.8700	+2.381%	1,000	2,474	-89.406%
2026-01-06	3.7800	3.7800	3.7800	3.7800	-2.326%	1	1,866	-89.153%
2026-01-05	3.8400	3.8700	3.8400	3.8700	-2.519%	13	1,877	-89.406%
2026-01-02	4.0700	4.0700	3.9700	3.9700	+1.535%	7	1,877	-89.673%
2025-12-30	3.8900	3.9100	3.8600	3.9100	-2.736%	22	1,873	-89.514%
2025-12-29	4.0100	4.0200	4.0100	4.0200	+1.515%	511	1,873	-89.801%
2025-12-26	3.9600	3.9600	3.9600	3.9600	-1.247%	1	1,598	-89.646%
2025-12-23	4.0100	4.0100	4.0100	4.0100	-0.743%	1	1,598	-89.776%
2025-12-22	4.0600	4.0600	4.0300	4.0400	-6.481%	7	1,601	-89.851%
2025-12-19	4.3200	4.3200	4.3200	4.3200	-6.087%	2	1,601	-90.509%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-0.862%	3	1,603	-91.087%
2025-12-17	4.6400	4.6400	4.6400	4.6400	-0.642%	1	1,603	-91.164%
2025-12-15	4.6700	4.6700	4.6700	4.6700	-0.214%	4	1,603	-91.221%
2025-12-12	4.5100	4.9200	4.5100	4.6800	+4.464%	26	1,607	-91.239%
2025-12-11	4.4900	4.4900	4.4800	4.4800	-4.274%	4	1,606	-90.848%
2025-12-05	4.7100	4.7100	4.6800	4.6800	-2.703%	11	1,608	-91.239%
2025-12-04	4.8100	4.8100	4.8100	4.8100	-0.825%	1	1,612	-91.476%
2025-12-03	4.8800	4.8800	4.8500	4.8500	-1.020%	2	1,612	-91.546%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-3.733%	3	1,610	-91.633%
2025-11-28	5.1500	5.1500	5.0900	5.0900	-0.586%	2	1,607	-91.945%
2025-11-26	5.3100	5.3100	5.1200	5.1200	-22.307%	3	1,603	-91.992%
2025-11-21	7.2100	7.2100	6.5900	6.5900	-7.052%	5	1,603	-93.778%
2025-11-20	6.4800	7.0900	6.4800	7.0900	+9.922%	524	1,602	-94.217%
2025-11-18	6.4500	6.4500	6.4500	6.4500	+13.158%	1	1,917	-93.643%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,918	-92.807%
2025-11-13	5.7500	5.7500	5.7500	5.7500	+9.108%	1	1,918	-92.870%
2025-11-12	5.2700	5.2700	5.2700	5.2700	-1.311%	90	1,917	-92.220%
2025-11-10	5.3400	5.3400	5.3400	5.3400	-7.931%	7	2,007	-92.322%
2025-11-07	5.9900	6.1100	5.8000	5.8000	+3.203%	7	2,007	-92.931%
2025-11-06	5.6200	5.6200	5.6200	5.6200	+1.444%	4	2,006	-92.705%
2025-11-05	5.5400	5.5400	5.5400	5.5400	+5.725%	1	2,008	-92.599%
2025-11-03	5.2600	5.2900	5.2400	5.2400	+0.963%	56	2,007	-92.176%
2025-10-30	5.1900	5.1900	5.1900	5.1900	+5.274%	1	2,007	-92.100%
2025-10-29	4.9600	4.9600	4.9300	4.9300	+0.612%	32	2,006	-91.684%
2025-10-28	4.8200	4.9000	4.8200	4.9000	+0.410%	4	1,975	-91.633%
2025-10-27	4.7800	4.8800	4.7800	4.8800	-2.982%	5	1,970	-91.598%
2025-10-24	5.0600	5.0800	5.0300	5.0300	-16.306%	4	1,970	-91.849%
2025-10-15	6.0100	6.0100	6.0100	6.0100	+2.560%	1	1,973	-93.178%
2025-10-13	5.8500	5.8600	5.8500	5.8600	-7.132%	100	1,973	-93.003%
2025-10-10	5.9900	6.3100	5.9900	6.3100	+18.165%	3	1,878	-93.502%
2025-10-09	5.3400	5.3400	5.3400	5.3400	-0.743%	1	1,876	-92.322%
2025-10-02	5.3900	5.3900	5.3800	5.3800	-0.555%	10	1,875	-92.379%
2025-10-01	5.4600	5.4600	5.3800	5.4100	-0.734%	154	1,875	-92.421%
2025-09-29	5.3200	5.4500	5.3200	5.4500	+0.184%	43	1,840	-92.477%
2025-09-26	5.6000	5.6000	5.4400	5.4400	-5.719%	5	1,805	-92.463%
2025-09-24	5.8800	5.8800	5.7700	5.7700	0.000%	4	1,802	-92.894%
2025-09-23	5.7700	5.7700	5.7700	5.7700	+7.050%	2	1,806	-92.894%
2025-09-22	5.4700	5.4900	5.3900	5.3900	0.000%	72	1,808	-92.393%
2025-09-19	5.4000	5.4200	5.3900	5.3900	+0.560%	78	1,817	-92.393%
2025-09-18	5.3000	5.4100	5.3000	5.3600	-2.190%	73	1,895	-92.351%
2025-09-12	5.4800	5.4800	5.4800	5.4800	-0.364%	38	1,827	-92.518%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-2.998%	1	1,856	-92.545%
2025-09-09	5.6700	5.6700	5.6700	5.6700	-0.701%	1	1,857	-92.769%
2025-08-28	5.7100	5.7100	5.7100	5.7100	-2.226%	1	1,857	-92.820%
2025-08-27	5.8400	5.8400	5.8400	5.8400	-2.667%	3	1,858	-92.979%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-7.264%	1	1,861	-93.167%
2025-08-21	6.4700	6.4700	6.4700	6.4700	+5.719%	1	1,861	-93.663%
2025-08-18	6.1200	6.1200	6.1200	6.1200	-1.608%	4	1,860	-93.301%
2025-08-15	6.2200	6.2200	6.2200	6.2200	-0.480%	1	1,864	-93.408%
2025-08-12	6.1800	6.2500	6.1800	6.2500	-6.437%	11	1,865	-93.440%
2025-08-05	6.6800	6.6800	6.6800	6.6800	+9.508%	4	1,874	-93.862%
2025-07-31	6.1400	6.1400	6.1000	6.1000	-2.556%	2	1,872	-93.279%
2025-07-28	6.2700	6.2700	6.2600	6.2600	-12.079%	3	1,872	-93.450%
2025-07-22	7.1400	7.1400	7.1200	7.1200	+3.639%	2	1,870	-94.242%
2025-07-21	6.8500	6.8700	6.8500	6.8700	-4.184%	34	1,871	-94.032%
2025-07-18	7.1600	7.1800	7.1600	7.1700	-3.499%	247	2,116	-94.282%
2025-07-16	7.4300	7.4300	7.4300	7.4300	+3.482%	2	2,097	-94.482%
2025-07-14	7.2200	7.2200	7.1600	7.1800	+3.757%	273	2,095	-94.290%
2025-07-10	6.9200	6.9200	6.9200	6.9200	-9.424%	1	1,875	-94.075%
2025-07-07	7.6400	7.6400	7.6400	7.6400	-3.899%	2	1,875	-94.634%
2025-06-27	7.8600	7.9500	7.8600	7.9500	-3.402%	352	1,876	-94.843%
2025-06-24	8.2300	8.2300	8.2300	8.2300	-3.855%	1	1,649	-95.018%
2025-06-16	8.5600	8.5600	8.5600	8.5600	-3.058%	2	1,649	-95.210%
2025-06-11	8.5600	8.8300	8.5600	8.8300	+4.745%	5	1,647	-95.357%
2025-06-10	8.4300	8.4300	8.4300	8.4300	-1.977%	1	1,650	-95.136%
2025-06-09	8.7000	8.7000	8.6000	8.6000	-1.149%	12	1,649	-95.233%
2025-06-06	8.7000	8.7000	8.7000	8.7000	-1.806%	4	1,647	-95.287%
2025-06-05	8.8600	8.8600	8.8600	8.8600	-4.526%	3	1,649	-95.372%
2025-06-03	9.1000	9.2800	9.1000	9.2800	-2.213%	63	1,652	-95.582%
2025-05-29	9.4900	9.4900	9.4900	9.4900	-5.100%	3	1,708	-95.680%
2025-05-27	10.1500	10.1500	10.0000	10.0000	+4.493%	62	1,708	-95.900%
2025-05-19	9.5700	9.5700	9.5700	9.5700	+3.236%	2	1,646	-95.716%
2025-05-16	9.2900	9.3200	9.2600	9.2700	-1.592%	858	1,644	-95.577%
2025-05-15	9.7200	9.7200	9.4200	9.4200	+0.426%	20	2,030	-95.648%
2025-05-14	9.5400	9.5500	9.3600	9.3800	+1.405%	397	2,026	-95.629%
2025-05-13	9.6800	9.6800	9.1600	9.2500	-11.737%	34	1,631	-95.568%
2025-05-12	10.3300	10.4800	10.3200	10.4800	-16.026%	10	1,599	-96.088%
2025-05-09	12.7200	12.7300	12.4800	12.4800	+1.463%	118	1,591	-96.715%
2025-05-08	13.0600	13.0600	12.3000	12.3000	-8.956%	6	1,534	-96.667%
2025-05-07	13.5100	13.5100	13.5100	13.5100	+0.297%	1	1,533	-96.965%
2025-05-06	13.7100	13.7600	13.4700	13.4700	+3.139%	39	1,533	-96.956%
2025-05-05	12.7600	13.0800	12.7600	13.0600	+3.405%	90	1,510	-96.861%
2025-05-02	12.8900	12.8900	12.5000	12.6300	-5.109%	30	1,444	-96.754%
2025-05-01	13.4600	13.4600	13.3100	13.3100	-9.640%	3	1,437	-96.920%
2025-04-30	15.0000	15.0000	14.7300	14.7300	+6.431%	4	1,438	-97.217%
2025-04-29	14.1600	14.1600	13.7000	13.8400	+0.581%	6	1,442	-97.038%
2025-04-28	13.6600	14.1700	13.2700	13.7600	+0.732%	31	1,444	-97.020%
2025-04-25	14.1800	14.1800	13.6600	13.6600	-24.738%	404	1,450	-96.999%
2025-04-22	19.2800	19.2800	18.1500	18.1500	-14.225%	12	1,652	-97.741%
2025-04-21	21.0600	21.2700	21.0600	21.1600	+21.539%	8	1,652	-98.062%
2025-04-17	18.1700	18.6500	17.4100	17.4100	+0.636%	18	1,650	-97.645%
2025-04-16	17.3000	17.3000	17.3000	17.3000	+5.488%	3	1,650	-97.630%
2025-04-15	16.1700	16.4000	16.1700	16.4000	-0.122%	202	1,650	-97.500%
2025-04-14	16.4200	16.4200	16.4200	16.4200	-23.486%	2	1,449	-97.503%
2025-04-11	21.4600	21.4600	21.4600	21.4600	+8.384%	2	1,451	-98.089%
2025-04-10	19.8000	19.8000	19.8000	19.8000	+34.237%	1	1,451	-97.929%
2025-04-09	16.6200	16.8000	14.7500	14.7500	-40.524%	10	1,450	-97.220%
2025-04-08	17.9000	24.8000	17.9000	24.8000	+12.984%	3	1,459	-98.347%
2025-04-07	26.0000	26.6000	21.9500	21.9500	+13.437%	18	1,460	-98.132%
2025-04-04	17.6100	21.3300	16.3900	19.3500	+32.716%	114	1,460	-97.881%
2025-04-03	12.8000	14.5800	12.8000	14.5800	+47.571%	33	1,442	-97.188%
2025-04-02	10.9000	10.9000	9.8800	9.8800	-6.528%	4	1,441	-95.850%
2025-04-01	10.5700	10.5700	10.5700	10.5700	-14.620%	1	1,439	-96.121%
2025-03-31	12.3800	12.3800	12.3800	12.3800	+12.648%	1	1,438	-96.688%
2025-03-28	10.7900	10.9900	10.7900	10.9900	+20.109%	4	1,439	-96.269%
2025-03-24	9.3600	9.3600	9.1500	9.1500	-16.818%	4	1,438	-95.519%
2025-03-18	11.4000	11.4000	11.0000	11.0000	+4.563%	2	1,437	-96.273%
2025-03-17	10.5200	10.5200	10.5200	10.5200	-10.085%	2	1,437	-96.103%
2025-03-12	12.0000	12.0000	11.7000	11.7000	-11.431%	11	1,435	-96.496%
2025-03-11	13.6000	13.6000	13.2100	13.2100	+3.934%	4	1,426	-96.896%
2025-03-10	12.7100	12.7100	12.7100	12.7100	+16.606%	1	1,427	-96.774%
2025-03-07	12.0200	12.0200	10.9000	10.9000	-5.300%	4	1,427	-96.239%
2025-03-06	11.4000	11.5100	11.4000	11.5100	+14.870%	2	1,423	-96.438%
2025-03-05	10.6100	10.6100	10.0200	10.0200	-4.662%	9	1,423	-95.908%
2025-03-04	11.5000	11.5000	10.5100	10.5100	+4.995%	4	1,430	-96.099%
2025-03-03	10.0100	10.0100	10.0100	10.0100	+3.731%	1	1,431	-95.904%
2025-02-28	9.7700	9.7700	9.6500	9.6500	+9.040%	8	1,430	-95.751%
2025-02-24	8.8500	8.8500	8.8500	8.8500	-1.667%	2	1,432	-95.367%
2025-02-21	8.1900	9.0000	8.1900	9.0000	+9.622%	4	1,432	-95.444%
2025-02-20	8.1300	8.2300	8.1300	8.2100	+2.882%	3	1,432	-95.006%
2025-02-19	7.9800	7.9800	7.9800	7.9800	+0.125%	1	1,433	-94.862%
2025-02-18	7.9000	8.0500	7.9000	7.9700	-0.994%	4	1,434	-94.856%
2025-02-14	8.0100	8.0500	7.9600	8.0500	+0.374%	12	1,438	-94.907%
2025-02-13	8.2100	8.2100	8.0200	8.0200	-3.952%	5	1,443	-94.888%
2025-02-12	8.6800	8.6800	8.3500	8.3500	+0.602%	5	1,443	-95.090%
2025-02-11	8.3000	8.3000	8.3000	8.3000	-1.891%	1	1,444	-95.060%
2025-02-10	8.3300	8.4900	8.2000	8.4600	-2.197%	16	1,445	-95.154%
2025-02-07	8.6100	8.6500	8.6100	8.6500	+2.854%	6	1,457	-95.260%
2025-02-06	8.2900	8.4100	8.2900	8.4100	-0.119%	23	1,456	-95.125%
2025-02-05	8.6200	8.6200	8.4200	8.4200	-2.659%	3	1,479	-95.131%
2025-02-04	8.7000	8.7000	8.6500	8.6500	-9.424%	5	1,481	-95.260%
2025-02-03	9.5500	9.5500	9.5500	9.5500	+8.770%	3	1,486	-95.707%
2025-01-31	8.1600	8.7800	8.1600	8.7800	+2.093%	6	1,489	-95.330%
2025-01-29	8.6000	8.6000	8.6000	8.6000	-6.522%	8	1,490	-95.233%
2025-01-27	9.3300	9.3300	9.2000	9.2000	+9.264%	3	1,490	-95.543%
2025-01-22	8.4200	8.4200	8.4200	8.4200	-2.433%	1	1,490	-95.131%
2025-01-21	8.5300	8.6300	8.5000	8.6300	-2.815%	28	1,491	-95.249%
2025-01-17	8.8800	8.8800	8.8800	8.8800	-1.770%	2	1,492	-95.383%
2025-01-16	9.1600	9.1600	9.0400	9.0400	-5.931%	2	1,492	-95.465%
2025-01-15	9.5400	9.6100	9.5400	9.6100	-5.784%	2	1,491	-95.734%
2025-01-14	10.2000	10.2000	10.2000	10.2000	-1.829%	1	1,493	-95.980%
2025-01-13	11.1100	11.1100	10.3900	10.3900	+2.668%	4	1,492	-96.054%
2025-01-10	10.1200	10.1500	10.1200	10.1200	+11.209%	8	1,492	-95.949%
2025-01-03	9.1000	9.1000	9.1000	9.1000	-9.901%	8	1,488	-95.495%
2025-01-02	10.1000	10.1000	10.1000	10.1000	+7.447%	1	1,488	-95.941%
2024-12-30	9.4000	9.4000	9.4000	9.4000	0.000%	3	1,488	-95.638%
2024-12-27	9.4000	9.4000	9.4000	9.4000	+9.302%	2	1,491	-95.638%
2024-12-26	8.6000	8.6000	8.6000	8.6000	-7.027%	1	1,491	-95.233%
2024-12-24	9.2500	9.2500	9.2500	9.2500	-2.632%	1	1,490	-95.568%
2024-12-23	9.8000	9.8000	9.5000	9.5000	+6.742%	8	1,490	-95.684%
2024-12-16	8.9000	8.9000	8.9000	8.9000	+1.136%	10	1,495	-95.393%
2024-12-11	8.8000	8.8000	8.8000	8.8000	+3.165%	7	1,495	-95.341%
2024-12-06	8.7000	8.7000	8.5300	8.5300	+2.156%	4	1,495	-95.193%
2024-12-04	8.3500	8.3500	8.3500	8.3500	-0.949%	2	1,495	-95.090%
2024-12-03	8.4900	8.4900	8.4300	8.4300	-0.237%	5	1,495	-95.136%
2024-12-02	8.4500	8.4500	8.4500	8.4500	-1.054%	1	1,499	-95.148%
2024-11-29	8.5400	8.5400	8.5400	8.5400	-1.839%	14	1,499	-95.199%
2024-11-27	8.7000	8.7000	8.7000	8.7000	0.000%	1	1,505	-95.287%
2024-11-25	8.7000	8.7000	8.7000	8.7000	-3.333%	7	1,505	-95.287%
2024-11-22	9.0000	9.0000	9.0000	9.0000	-4.051%	10	1,498	-95.444%
2024-11-21	9.3800	9.3800	9.3800	9.3800	-0.530%	1	1,498	-95.629%
2024-11-18	9.7600	9.7600	9.4300	9.4300	+1.726%	8	1,498	-95.652%
2024-11-12	9.1000	9.2700	9.1000	9.2700	+4.392%	2	1,498	-95.577%
2024-11-11	8.7800	8.9500	8.7800	8.8800	-2.418%	14	1,499	-95.383%
2024-11-07	9.1000	9.1000	9.1000	9.1000	-22.619%	3	1,496	-95.495%
2024-11-04	11.7000	11.7600	11.7000	11.7600	+6.041%	20	1,499	-96.514%
2024-10-30	10.8700	11.0900	10.8700	11.0900	+2.401%	9	1,483	-96.303%
2024-10-22	11.1600	11.1600	10.8300	10.8300	-1.545%	2	1,483	-96.214%
2024-10-18	11.0000	11.0000	11.0000	11.0000	-7.563%	4	1,483	-96.273%
2024-10-16	11.9000	11.9000	11.9000	11.9000	+3.030%	1	1,483	-96.555%
2024-10-14	12.0000	12.0000	11.5500	11.5500	-8.333%	3	1,483	-96.450%
2024-10-07	12.6000	12.6000	12.6000	12.6000	-1.563%	1	1,484	-96.746%
2024-09-30	13.7800	13.7800	12.8000	12.8000	-2.662%	364	1,483	-96.797%
2024-09-27	12.9900	13.1500	12.9900	13.1500	+2.494%	10	1,123	-96.882%
2024-09-25	12.8300	12.8300	12.8300	12.8300	+0.156%	1	1,123	-96.804%
2024-09-23	12.8100	12.8100	12.8100	12.8100	-1.989%	10	1,122	-96.799%
2024-09-20	13.0700	13.0700	13.0700	13.0700	-5.971%	2	1,112	-96.863%
2024-09-17	13.0400	13.9000	13.0400	13.9000	+3.731%	33	1,113	-97.050%
2024-09-13	13.7500	13.7500	13.4000	13.4000	-5.367%	10	1,101	-96.940%
2024-09-11	14.2600	14.2600	14.1600	14.1600	-5.157%	21	1,100	-97.105%
2024-09-10	14.5500	14.9300	14.5500	14.9300	-1.841%	2	1,081	-97.254%
2024-09-09	15.4000	15.4000	15.2100	15.2100	-1.234%	5	1,079	-97.304%
2024-09-06	15.2800	15.4000	15.2800	15.4000	+8.222%	4	1,075	-97.338%
2024-09-04	14.2300	14.2300	14.2300	14.2300	+5.018%	1	1,073	-97.119%
2024-09-03	13.5500	13.5500	13.5500	13.5500	+9.098%	1	1,072	-96.974%
2024-08-29	12.4200	12.4200	12.4200	12.4200	-4.462%	1	1,071	-96.699%
2024-08-23	13.0300	13.0300	13.0000	13.0000	-1.887%	4	1,072	-96.846%
2024-08-22	13.2500	13.2500	13.2500	13.2500	+3.274%	3	1,072	-96.906%
2024-08-21	12.4100	12.9100	12.4100	12.8300	+6.917%	12	1,072	-96.804%
2024-08-19	12.1500	12.1500	12.0000	12.0000	-3.226%	2	1,063	-96.583%
2024-08-16	12.4000	12.4000	12.4000	12.4000	-0.800%	6	1,061	-96.694%
2024-08-15	12.6700	12.6700	12.2900	12.5000	-7.407%	4	1,064	-96.720%
2024-08-14	13.5000	13.5000	13.5000	13.5000	-3.778%	8	1,062	-96.963%
2024-08-13	14.0300	14.0300	14.0300	14.0300	-18.902%	2	1,062	-97.078%
2024-08-08	17.3000	17.3000	17.3000	17.3000	+11.541%	1	1,062	-97.630%
2024-08-07	15.4700	15.5100	15.4700	15.5100	-10.554%	2	1,061	-97.357%
2024-08-06	17.6700	17.6700	17.2400	17.3400	-17.389%	13	1,060	-97.636%
2024-08-05	22.0000	23.0000	19.2900	20.9900	+38.456%	114	1,049	-98.047%
2024-08-02	14.5600	16.0000	14.5600	15.1600	+16.526%	5	956	-97.296%
2024-08-01	12.6000	13.0100	12.6000	13.0100	-0.914%	2	953	-96.849%
2024-07-30	13.0600	13.1300	12.9300	13.1300	+1.625%	5	951	-96.877%
2024-07-29	12.9200	12.9200	12.9200	12.9200	-7.714%	1	947	-96.827%
2024-07-25	13.9300	14.0000	13.9300	14.0000	+2.489%	3	946	-97.071%
2024-07-24	13.0900	13.6600	13.0900	13.6600	+12.243%	6	945	-96.999%
2024-07-22	12.2500	12.2500	12.1700	12.1700	-6.385%	2	939	-96.631%
2024-07-19	12.7000	13.0000	12.7000	13.0000	+1.089%	8	939	-96.846%
2024-07-18	11.9100	12.8600	11.9100	12.8600	+5.757%	6	935	-96.812%
2024-07-17	11.5500	12.1600	11.5500	12.1600	+5.281%	7	929	-96.628%
2024-07-16	11.3900	11.5500	11.3900	11.5500	+1.227%	2	924	-96.450%
2024-07-15	11.0300	11.4100	11.0300	11.4100	+0.706%	2	923	-96.407%
2024-07-12	11.3300	11.3300	11.3300	11.3300	-2.328%	2	922	-96.381%
2024-07-11	11.0000	11.6000	11.0000	11.6000	+6.422%	47	921	-96.466%
2024-07-10	11.0000	11.0000	10.9000	10.9000	-5.628%	292	876	-96.239%
2024-07-09	11.5500	11.5500	11.5500	11.5500	-2.284%	1	584	-96.450%
2024-07-02	11.8200	11.8200	11.8200	11.8200	-4.058%	2	585	-96.531%
2024-07-01	12.3200	12.3200	12.3200	12.3200	+0.901%	1	586	-96.672%
2024-06-28	12.2100	12.2100	12.2100	12.2100	+0.494%	2	586	-96.642%
2024-06-27	12.2500	12.2500	12.1500	12.1500	-3.418%	3	585	-96.626%
2024-06-13	12.5800	12.5800	12.5800	12.5800	+2.694%	10	585	-96.741%
2024-06-12	12.2500	12.2500	12.2500	12.2500	-6.130%	5	575	-96.653%
2024-06-07	13.0500	13.0500	13.0500	13.0500	-1.136%	6	575	-96.858%
2024-06-06	13.2000	13.2000	13.2000	13.2000	+0.076%	3	578	-96.894%
2024-06-05	13.1900	13.1900	13.1900	13.1900	-3.793%	1	575	-96.892%
2024-06-04	13.7100	13.7100	13.7100	13.7100	-4.260%	5	575	-97.009%
2024-05-30	13.8900	14.3200	13.8900	14.3200	+1.560%	21	575	-97.137%
2024-05-29	14.1000	14.1000	14.1000	14.1000	+0.786%	1	553	-97.092%
2024-05-28	13.9900	13.9900	13.9900	13.9900	+1.230%	1	553	-97.069%
2024-05-24	13.4500	13.8200	13.4500	13.8200	-1.986%	44	537	-97.033%
2024-05-21	13.7000	14.1000	13.7000	14.1000	+1.658%	2	537	-97.092%
2024-05-16	13.8700	13.8700	13.8700	13.8700	-2.324%	1	535	-97.044%
2024-05-15	14.7000	14.7000	14.2000	14.2000	-4.054%	52	535	-97.113%

.dark-mode .qpx5Lv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpx5Lv{ 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