Dark

SPY20261218P425
SPY Dec 18 2026 425.00 Put (SPY261218P00425000)
option OPRA

EOD

Jul 27, 2026

1.19-7.031%(-0.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.1900	1.1900	1.1900	1.1900	-7.031%	16	7,259	0.000%
2026-07-24	1.2700	1.2800	1.2700	1.2800	-3.030%	14	7,245	-7.031%
2026-07-23	1.3500	1.3500	1.3200	1.3200	+13.793%	65	7,239	-9.848%
2026-07-22	1.1300	1.1600	1.1300	1.1600	-3.333%	18	7,189	+2.586%
2026-07-21	1.2000	1.2000	1.2000	1.2000	0.000%	10	7,171	-0.833%
2026-07-20	1.2000	1.2200	1.1800	1.2000	-8.397%	18	7,161	-0.833%
2026-07-17	1.3400	1.3500	1.2500	1.3100	+11.017%	112	7,145	-9.160%
2026-07-16	1.0800	1.1900	1.0800	1.1800	+5.357%	31	7,095	+0.847%
2026-07-15	1.1100	1.1200	1.1100	1.1200	-3.448%	9	7,069	+6.250%
2026-07-14	1.1500	1.1600	1.1500	1.1600	-2.521%	19	7,068	+2.586%
2026-07-13	1.1200	1.2200	1.1200	1.1900	+3.478%	129	7,052	0.000%
2026-07-10	1.1600	1.1600	1.1500	1.1500	-2.542%	27	6,924	+3.478%
2026-07-09	1.1900	1.1900	1.1700	1.1800	-4.065%	26	6,897	+0.847%
2026-07-08	1.2300	1.2300	1.2300	1.2300	+2.500%	18	6,871	-3.252%
2026-07-07	1.1900	1.2400	1.1800	1.2000	+1.695%	64	6,853	-0.833%
2026-07-06	1.2400	1.2400	1.1800	1.1800	-11.278%	64	6,830	+0.847%
2026-07-02	1.2800	1.3300	1.2500	1.3300	+2.308%	171	6,680	-10.526%
2026-07-01	1.3000	1.3100	1.2800	1.3000	-1.515%	75	6,680	-8.462%
2026-06-30	1.3600	1.3600	1.3200	1.3200	-8.966%	89	6,667	-9.848%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-7.643%	10	6,633	-17.931%
2026-06-26	1.6300	1.6300	1.5700	1.5700	-1.875%	36	6,623	-24.204%
2026-06-25	1.6800	1.6800	1.5800	1.6000	-8.571%	39	6,621	-25.625%
2026-06-24	1.7500	1.7500	1.7500	1.7500	+0.575%	2	6,592	-32.000%
2026-06-23	1.7100	1.7500	1.6900	1.7400	+9.434%	98	6,592	-31.609%
2026-06-22	1.4700	1.5900	1.4700	1.5900	-0.625%	116	6,537	-25.157%
2026-06-18	1.5900	1.6000	1.5900	1.6000	+0.629%	25	6,320	-25.625%
2026-06-17	1.5300	1.6100	1.5300	1.5900	+5.298%	55	6,320	-25.157%
2026-06-15	1.5300	1.5600	1.5100	1.5100	-17.033%	79	6,320	-21.192%
2026-06-12	1.8000	1.8400	1.7800	1.8200	-13.333%	141	6,320	-34.615%
2026-06-11	2.0800	2.1100	2.0800	2.1000	-1.869%	112	6,320	-43.333%
2026-06-10	1.9700	2.1400	1.8900	2.1400	+11.458%	81	6,254	-44.393%
2026-06-09	1.7300	2.1300	1.7300	1.9200	+7.263%	5	6,205	-38.021%
2026-06-08	1.8200	1.8200	1.7400	1.7900	-11.823%	106	6,206	-33.520%
2026-06-05	1.7500	2.0300	1.7500	2.0300	+16.000%	7	6,107	-41.379%
2026-06-04	1.7500	1.7500	1.7500	1.7500	-0.568%	3	6,103	-32.000%
2026-06-03	1.7600	1.7600	1.7600	1.7600	-0.565%	2	6,103	-32.386%
2026-05-28	1.8100	1.8100	1.7700	1.7700	-6.349%	33	6,104	-32.768%
2026-05-27	1.8900	1.8900	1.8900	1.8900	+1.613%	3	6,117	-37.037%
2026-05-26	1.8600	1.8600	1.8600	1.8600	-2.618%	4	6,117	-36.022%
2026-05-22	1.9200	1.9200	1.9100	1.9100	-11.163%	2	6,117	-37.696%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-6.114%	15	6,117	-44.651%
2026-05-18	2.2100	2.2900	2.2100	2.2900	-1.717%	401	6,117	-48.035%
2026-05-15	2.3300	2.3300	2.3300	2.3300	+5.430%	17	6,110	-48.927%
2026-05-14	2.2800	2.2800	2.2100	2.2100	-2.643%	5	5,728	-46.154%
2026-05-13	2.2700	2.2700	2.2700	2.2700	-2.575%	1	5,732	-47.577%
2026-05-12	2.4000	2.4000	2.3300	2.3300	+1.747%	16	5,732	-48.927%
2026-05-11	2.2900	2.2900	2.2900	2.2900	+0.439%	5	5,732	-48.035%
2026-05-08	2.2800	2.2800	2.2800	2.2800	-9.881%	1	5,728	-47.807%
2026-05-04	2.5600	2.5600	2.5300	2.5300	-1.938%	15	5,728	-52.964%
2026-04-30	2.7000	2.7000	2.5800	2.5800	-7.194%	55	5,737	-53.876%
2026-04-29	2.7800	2.7800	2.7800	2.7800	-0.358%	1	5,792	-57.194%
2026-04-28	2.7900	2.7900	2.7900	2.7900	-0.357%	50	5,792	-57.348%
2026-04-27	2.8400	2.8400	2.8000	2.8000	-0.709%	2	5,742	-57.500%
2026-04-24	2.8200	2.8200	2.8200	2.8200	-5.369%	1	5,743	-57.801%
2026-04-23	2.9800	2.9800	2.9800	2.9800	+1.361%	1	5,743	-60.067%
2026-04-22	2.9400	2.9400	2.9400	2.9400	-3.289%	2	5,742	-59.524%
2026-04-21	2.9100	3.0500	2.9100	3.0400	+3.401%	5	5,739	-60.855%
2026-04-20	2.9400	2.9400	2.9400	2.9400	+1.031%	15	5,739	-59.524%
2026-04-17	2.9100	2.9100	2.8800	2.9100	-8.777%	202	5,724	-59.107%
2026-04-16	3.1900	3.1900	3.1900	3.1900	+3.236%	15	5,659	-62.696%
2026-04-15	3.1200	3.1300	3.0900	3.0900	-7.761%	29	5,659	-61.489%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-5.634%	2	5,634	-64.478%
2026-04-10	3.4200	3.5500	3.4200	3.5500	-5.333%	3	5,636	-66.479%
2026-04-08	3.2000	3.7900	3.2000	3.7500	-17.035%	75	5,638	-68.267%
2026-04-07	4.5200	4.5200	4.5200	4.5200	+2.961%	2	5,602	-73.673%
2026-04-06	4.3700	4.3900	4.3700	4.3900	-5.996%	26	5,602	-72.893%
2026-04-02	4.9700	4.9700	4.6700	4.6700	-1.268%	3	5,577	-74.518%
2026-04-01	4.9300	4.9300	4.7300	4.7300	-8.155%	9	5,577	-74.841%
2026-03-31	5.1500	5.1500	5.1500	5.1500	-20.891%	6	5,576	-76.893%
2026-03-30	6.2400	6.5100	6.2400	6.5100	+0.618%	93	5,570	-81.720%
2026-03-27	6.2800	6.4700	6.2800	6.4700	+12.718%	162	5,568	-81.607%
2026-03-26	5.7400	5.7400	5.7400	5.7400	+3.986%	40	5,609	-79.268%
2026-03-24	5.5200	5.5200	5.5200	5.5200	+9.091%	1	5,569	-78.442%
2026-03-23	4.8400	5.1800	4.8400	5.0600	-10.442%	18	5,569	-76.482%
2026-03-20	5.5700	5.7700	5.5700	5.6500	+3.670%	9	5,559	-78.938%
2026-03-19	5.7200	5.7200	5.4500	5.4500	+2.060%	15	5,555	-78.165%
2026-03-18	5.2900	5.3400	5.2900	5.3400	+11.250%	5	5,551	-77.715%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-4.000%	4	5,552	-75.208%
2026-03-16	4.9300	5.0000	4.9300	5.0000	-9.091%	6	5,552	-76.200%
2026-03-13	5.4900	5.5000	5.4900	5.5000	+5.769%	15	5,552	-78.364%
2026-03-12	5.1400	5.2500	5.1400	5.2000	+3.175%	19	5,541	-77.115%
2026-03-11	5.0200	5.1400	5.0200	5.0400	-3.263%	116	5,529	-76.389%
2026-03-10	5.1500	5.2100	5.1500	5.2100	+0.969%	13	5,528	-77.159%
2026-03-09	5.9000	5.9000	5.1600	5.1600	-4.444%	16	5,518	-76.938%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+26.761%	5	5,518	-77.963%
2026-03-04	4.2900	4.3300	4.2500	4.2600	-17.442%	42	5,518	-72.066%
2026-03-03	5.3500	5.3500	5.1500	5.1600	+15.955%	6	5,485	-76.938%
2026-03-02	4.4500	4.4500	4.4500	4.4500	+2.299%	2	5,481	-73.258%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+6.357%	1	5,483	-72.644%
2026-02-25	4.0900	4.0900	4.0900	4.0900	-3.310%	8	5,491	-70.905%
2026-02-24	4.2300	4.2300	4.2300	4.2300	+0.714%	1	5,491	-71.868%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-8.096%	1	5,491	-71.667%
2026-02-13	4.5700	4.5700	4.5700	4.5700	+6.527%	1	5,490	-73.961%
2026-02-12	4.3600	4.3600	4.2900	4.2900	+8.333%	5	5,490	-72.261%
2026-02-09	3.9600	3.9600	3.9600	3.9600	-3.178%	1	5,490	-69.949%
2026-02-06	4.0900	4.0900	4.0900	4.0900	-1.683%	2	5,491	-70.905%
2026-02-03	4.1600	4.1600	4.1600	4.1600	-2.118%	1	5,493	-71.394%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+5.721%	12	5,494	-72.000%
2026-01-28	4.0200	4.0200	4.0200	4.0200	+2.813%	100	5,500	-70.398%
2026-01-26	3.9100	3.9100	3.9100	3.9100	0.000%	3	5,500	-69.565%
2026-01-22	3.9100	3.9100	3.9100	3.9100	-12.135%	5	5,503	-69.565%
2026-01-21	4.3100	4.4500	4.3000	4.4500	-4.301%	204	5,503	-73.258%
2026-01-20	4.5100	4.6600	4.3700	4.6500	+17.722%	14	5,505	-74.409%
2026-01-15	3.9500	3.9500	3.9500	3.9500	-2.709%	1	5,499	-69.873%
2026-01-13	3.9800	4.0600	3.9800	4.0600	+7.407%	4	5,499	-70.690%
2026-01-12	3.7800	3.7800	3.7800	3.7800	-5.263%	1	5,501	-68.519%
2026-01-08	3.9900	3.9900	3.9900	3.9900	-0.499%	1	5,502	-70.175%
2026-01-07	3.9200	4.0100	3.9200	4.0100	+2.036%	2	5,501	-70.324%
2026-01-06	4.0300	4.0300	3.9300	3.9300	-3.440%	206	5,503	-69.720%
2026-01-05	4.0300	4.0700	3.9900	4.0700	-4.460%	14	5,701	-70.762%
2025-12-31	4.1100	4.2600	4.1100	4.2600	+6.767%	2	5,698	-72.066%
2025-12-30	3.9900	3.9900	3.9900	3.9900	-4.773%	1	5,698	-70.175%
2025-12-29	4.1900	4.1900	4.1900	4.1900	+0.721%	2	5,698	-71.599%
2025-12-23	4.1600	4.1600	4.1600	4.1600	-0.716%	2	5,698	-71.394%
2025-12-22	4.2600	4.2600	4.1900	4.1900	-7.506%	6	5,697	-71.599%
2025-12-19	4.5000	4.5300	4.5000	4.5300	-5.625%	2	5,701	-73.731%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-4.762%	1	5,702	-75.208%
2025-12-17	5.0700	5.0700	5.0400	5.0400	+3.491%	2	5,702	-76.389%
2025-12-15	4.8700	4.8700	4.8700	4.8700	+0.206%	2	5,701	-75.565%
2025-12-11	4.8900	4.8900	4.8600	4.8600	+2.101%	153	5,701	-75.514%
2025-12-10	5.0300	5.0700	4.7600	4.7600	-4.609%	17	5,552	-75.000%
2025-12-09	4.9900	4.9900	4.9900	4.9900	-0.399%	6	5,540	-76.152%
2025-12-03	5.0200	5.0200	5.0100	5.0100	-3.654%	4	5,534	-76.248%
2025-12-01	5.2700	5.2700	5.1100	5.2000	-2.072%	10	5,533	-77.115%
2025-11-26	5.4500	5.4500	5.3100	5.3100	-16.641%	4	5,525	-77.589%
2025-11-24	6.3700	6.3700	6.3700	6.3700	-7.547%	4	5,525	-81.319%
2025-11-21	7.1700	7.5500	6.8900	6.8900	-4.571%	421	5,521	-82.729%
2025-11-20	7.2200	7.2200	7.2200	7.2200	+4.335%	1	5,357	-83.518%
2025-11-18	6.9200	6.9200	6.8500	6.9200	+9.321%	4	5,356	-82.803%
2025-11-17	6.0600	6.3300	5.9500	6.3300	-0.628%	4	5,353	-81.201%
2025-11-14	6.4200	6.5000	6.3700	6.3700	+4.426%	4	5,354	-81.319%
2025-11-13	6.1000	6.1000	6.1000	6.1000	+11.111%	1	5,355	-80.492%
2025-11-11	5.4900	5.4900	5.4900	5.4900	-1.081%	1	5,355	-78.324%
2025-11-10	5.5500	5.5500	5.5500	5.5500	-12.873%	1	5,354	-78.559%
2025-11-07	6.3700	6.3700	6.3700	6.3700	+8.703%	1	5,354	-81.319%
2025-11-06	5.8600	5.8600	5.8600	5.8600	+1.736%	3	5,354	-79.693%
2025-11-04	5.7200	5.8400	5.7200	5.7600	+6.470%	51	5,357	-79.340%
2025-11-03	5.4100	5.4100	5.4100	5.4100	+3.048%	1	5,406	-78.004%
2025-10-29	5.1600	5.2500	5.1600	5.2500	+1.351%	4	5,406	-77.333%
2025-10-28	5.0400	5.1800	5.0400	5.1800	+1.569%	3	5,402	-77.027%
2025-10-27	4.9800	5.1000	4.9800	5.1000	-15.141%	43	5,384	-76.667%
2025-10-22	5.9900	6.0100	5.9900	6.0100	+4.704%	51	5,384	-80.200%
2025-10-20	5.7400	5.7400	5.7400	5.7400	-9.606%	1	5,433	-79.268%
2025-10-17	6.3000	6.3500	6.3000	6.3500	-11.064%	4	5,434	-81.260%
2025-10-16	6.8900	7.1400	6.8900	7.1400	+15.909%	4	5,435	-83.333%
2025-10-14	6.1600	6.1600	6.1600	6.1600	+2.496%	3	5,437	-80.682%
2025-10-13	6.1400	6.1800	6.0100	6.0100	-8.104%	62	5,437	-80.200%
2025-10-10	6.5400	6.5400	6.5400	6.5400	+15.141%	1	5,386	-81.804%
2025-10-09	5.6800	5.6800	5.6800	5.6800	+0.709%	26	5,386	-79.049%
2025-10-08	5.6400	5.6400	5.6400	5.6400	0.000%	1	5,386	-78.901%
2025-10-07	5.6400	5.6400	5.6400	5.6400	-4.730%	1	5,385	-78.901%
2025-09-26	5.9200	5.9200	5.9200	5.9200	-0.671%	1	5,385	-79.899%
2025-09-24	5.9600	5.9600	5.9600	5.9600	+3.293%	1	5,385	-80.034%
2025-09-23	5.7700	5.7700	5.7700	5.7700	+2.669%	1	5,384	-79.376%
2025-09-19	5.6200	5.6200	5.6200	5.6200	-0.531%	1	5,384	-78.826%
2025-09-18	5.6500	5.6500	5.6500	5.6500	-2.586%	1	5,384	-78.938%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+2.473%	1	5,384	-79.483%
2025-09-15	5.6600	5.6600	5.6600	5.6600	-0.876%	1	5,383	-78.975%
2025-09-11	5.7300	5.7300	5.7100	5.7100	-2.726%	2	5,383	-79.159%
2025-09-10	5.7900	5.8700	5.7900	5.8700	-3.612%	11	5,381	-79.727%
2025-09-05	6.0900	6.0900	6.0900	6.0900	-3.791%	13	5,390	-80.460%
2025-09-03	6.3200	6.3300	6.3200	6.3300	-6.361%	7	5,403	-81.201%
2025-09-02	6.7600	6.7600	6.7600	6.7600	+10.458%	1	5,409	-82.396%
2025-08-25	6.1200	6.1200	6.1200	6.1200	-0.326%	1	5,408	-80.556%
2025-08-22	6.1400	6.1400	6.1400	6.1400	-9.971%	1	5,408	-80.619%
2025-08-20	6.8200	6.8200	6.8200	6.8200	+4.762%	1	5,408	-82.551%
2025-08-19	6.5100	6.5100	6.5100	6.5100	+0.618%	2	5,408	-81.720%
2025-08-15	6.4700	6.4700	6.4700	6.4700	+1.570%	1	5,410	-81.607%
2025-08-13	6.3700	6.3700	6.3700	6.3700	-1.087%	1	5,410	-81.319%
2025-08-12	6.5900	6.5900	6.4400	6.4400	-3.158%	5	5,410	-81.522%
2025-08-11	6.6500	6.6500	6.6500	6.6500	-1.627%	10	5,409	-82.105%
2025-08-07	6.7600	6.7600	6.7600	6.7600	-4.249%	3	5,409	-82.396%
2025-08-04	7.0600	7.0600	7.0600	7.0600	-10.178%	1	5,409	-83.144%
2025-08-01	7.7200	7.8600	7.7200	7.8600	+17.841%	4	5,409	-84.860%
2025-07-25	6.6700	6.6700	6.6700	6.6700	-9.987%	1	5,412	-82.159%
2025-07-22	7.4100	7.4100	7.4100	7.4100	+3.782%	1	5,413	-83.941%
2025-07-21	7.2800	7.2800	7.1400	7.1400	-4.927%	3	5,413	-83.333%
2025-07-17	7.5100	7.5100	7.5100	7.5100	+0.805%	1	5,414	-84.154%
2025-07-11	7.4600	7.4600	7.4500	7.4500	+3.616%	4	5,414	-84.027%
2025-07-10	7.1900	7.1900	7.1900	7.1900	-4.515%	1	5,418	-83.449%
2025-07-08	7.5300	7.5300	7.5300	7.5300	-4.684%	1	5,419	-84.197%
2025-07-07	7.7400	8.0400	7.7400	7.9000	-4.589%	41	5,420	-84.937%
2025-06-27	8.1600	8.2800	8.1600	8.2800	-1.429%	2	5,428	-85.628%
2025-06-26	8.4000	8.4000	8.4000	8.4000	-1.984%	1	5,429	-85.833%
2025-06-24	8.8200	8.8200	8.5700	8.5700	-8.830%	5	5,430	-86.114%
2025-06-23	9.4200	9.4200	9.4000	9.4000	-2.287%	108	5,426	-87.340%
2025-06-18	9.6200	9.6200	9.6200	9.6200	-2.730%	1	5,433	-87.630%
2025-06-17	9.8900	9.8900	9.8900	9.8900	+9.889%	1	5,433	-87.968%
2025-06-16	9.0000	9.0000	9.0000	9.0000	-0.662%	49	5,432	-86.778%
2025-06-12	9.0600	9.0600	9.0600	9.0600	-1.842%	2	5,432	-86.865%
2025-06-11	9.2300	9.2300	9.2300	9.2300	+0.764%	2	5,434	-87.107%
2025-06-06	9.1600	9.1600	9.1600	9.1600	-3.273%	2	5,436	-87.009%
2025-06-04	9.4700	9.4700	9.4700	9.4700	-5.205%	1	5,435	-87.434%
2025-05-29	9.9900	9.9900	9.9900	9.9900	-3.478%	5	5,435	-88.088%
2025-05-27	10.3500	10.3500	10.3500	10.3500	-5.479%	20	5,435	-88.502%
2025-05-22	10.9500	10.9500	10.9500	10.9500	+9.940%	10	5,435	-89.132%
2025-05-20	9.9600	9.9600	9.9600	9.9600	+1.633%	1	5,425	-88.052%
2025-05-13	9.7300	9.8000	9.7300	9.8000	-7.285%	2	5,425	-87.857%
2025-05-12	11.0200	11.0200	10.5700	10.5700	-18.062%	31	5,425	-88.742%
2025-05-08	12.9000	12.9000	12.9000	12.9000	-18.561%	1	5,425	-90.775%
2025-04-30	16.4600	16.4600	15.8400	15.8400	+11.236%	2	5,425	-92.487%
2025-04-29	14.2400	14.2400	14.2400	14.2400	-4.301%	1	5,426	-91.643%
2025-04-28	14.0200	14.8800	13.8900	14.8800	+3.693%	6	5,425	-92.003%
2025-04-25	14.3500	14.3500	14.3500	14.3500	-34.565%	2	5,425	-91.707%
2025-04-21	21.0200	21.9300	21.0200	21.9300	+19.640%	2	5,426	-94.574%
2025-04-17	18.3300	18.3300	18.3300	18.3300	+5.588%	2	5,426	-93.508%
2025-04-14	17.3600	17.3600	17.3600	17.3600	-7.215%	5	5,426	-93.145%
2025-04-10	18.7100	18.7100	18.7100	18.7100	+5.112%	1	5,421	-93.640%
2025-04-09	19.0800	19.0800	17.8000	17.8000	-28.110%	4	5,421	-93.315%
2025-04-08	17.9600	24.7600	17.9600	24.7600	+23.800%	31	5,425	-95.194%
2025-04-07	27.4800	27.6500	19.9800	20.0000	-10.674%	74	5,446	-94.050%
2025-04-04	18.3100	22.3900	18.0000	22.3900	+69.493%	68	5,426	-94.685%
2025-04-03	13.2100	13.2100	13.2100	13.2100	+18.475%	1	5,432	-90.992%
2025-04-01	11.1500	11.1500	11.1500	11.1500	-13.499%	1	5,432	-89.327%
2025-03-31	12.8900	12.8900	12.8900	12.8900	+32.477%	1	5,432	-90.768%
2025-03-24	9.7300	9.7300	9.7300	9.7300	-9.235%	1	5,431	-87.770%
2025-03-21	10.7200	10.7200	10.7200	10.7200	-0.833%	10	5,431	-88.899%
2025-03-20	10.8100	10.8100	10.8100	10.8100	-1.098%	1	5,426	-88.992%
2025-03-17	10.9300	10.9300	10.9300	10.9300	-9.295%	1	5,425	-89.113%
2025-03-12	12.0500	12.0500	12.0500	12.0500	-9.535%	1	5,426	-90.124%
2025-03-11	13.3200	13.3200	13.3200	13.3200	+6.051%	1	5,427	-91.066%
2025-03-10	12.5600	12.5600	12.5600	12.5600	+4.580%	1	5,427	-90.525%
2025-03-06	12.0100	12.0100	12.0100	12.0100	+3.983%	2	5,427	-90.092%
2025-03-05	11.5500	11.5500	11.5500	11.5500	+2.484%	1	5,425	-89.697%
2025-03-04	11.2700	11.2700	11.2700	11.2700	+18.507%	1	5,425	-89.441%
2025-02-25	9.5200	9.5200	9.5100	9.5100	+12.411%	2	5,424	-87.487%
2025-02-14	8.4600	8.4600	8.4600	8.4600	+0.237%	2	5,422	-85.934%
2025-02-13	8.4400	8.4400	8.4400	8.4400	-2.653%	1	5,422	-85.900%
2025-02-12	8.6700	8.6700	8.6700	8.6700	+0.814%	2	5,422	-86.275%
2025-02-11	8.6000	8.6000	8.6000	8.6000	+0.350%	6	5,420	-86.163%
2025-02-10	8.5700	8.5700	8.5700	8.5700	-2.503%	1	5,414	-86.114%
2025-02-06	8.6200	8.7900	8.6200	8.7900	-2.333%	2	5,413	-86.462%
2025-02-04	9.4500	9.4500	9.0000	9.0000	-9.091%	2	5,411	-86.778%
2025-02-03	9.9000	9.9000	9.9000	9.9000	+7.375%	1	5,413	-87.980%
2025-01-31	8.4900	9.2200	8.4900	9.2200	+4.892%	8	5,414	-87.093%
2025-01-30	8.5700	8.8800	8.5700	8.7900	-8.912%	51	5,415	-86.462%
2025-01-27	9.6500	9.6500	9.6500	9.6500	+10.920%	1	5,399	-87.668%
2025-01-23	8.7000	8.7000	8.7000	8.7000	-1.136%	1	5,399	-86.322%
2025-01-22	8.8000	8.8000	8.8000	8.8000	-0.565%	5	5,399	-86.477%
2025-01-21	8.9500	8.9500	8.8500	8.8500	-5.246%	9	5,404	-86.554%
2025-01-17	9.3400	9.3400	9.3400	9.3400	-1.788%	2	5,398	-87.259%
2025-01-16	9.5100	9.5100	9.5100	9.5100	-2.462%	1	5,398	-87.487%
2025-01-15	9.7500	9.7500	9.7500	9.7500	-9.722%	1	5,397	-87.795%
2025-01-13	11.4900	11.4900	10.8000	10.8000	-2.262%	7	5,397	-88.981%
2025-01-10	11.0500	11.0500	11.0500	11.0500	+16.316%	2	5,397	-89.231%
2025-01-06	9.5000	9.5000	9.5000	9.5000	-8.213%	1	5,398	-87.474%
2024-12-31	10.3500	10.3500	10.3500	10.3500	+7.813%	1	5,398	-88.502%
2024-12-27	9.6000	9.6000	9.6000	9.6000	+3.448%	2	5,398	-87.604%
2024-12-26	9.2800	9.2800	9.2800	9.2800	-6.734%	2	5,398	-87.177%
2024-12-23	10.1500	10.3800	9.9500	9.9500	-5.418%	9	5,400	-88.040%
2024-12-20	10.5200	10.5200	10.5200	10.5200	-2.412%	1	5,401	-88.688%
2024-12-18	10.6900	10.7800	10.6900	10.7800	+12.175%	2	5,402	-88.961%
2024-12-17	9.6100	9.6100	9.6100	9.6100	+3.556%	100	5,401	-87.617%
2024-12-16	9.3500	9.3500	9.2800	9.2800	-2.623%	5	5,501	-87.177%
2024-12-13	9.3500	9.5300	9.3500	9.5300	+1.599%	24	5,501	-87.513%
2024-12-12	9.3800	9.3800	9.3800	9.3800	+0.214%	1	5,491	-87.313%
2024-12-11	9.3600	9.3600	9.3600	9.3600	-1.887%	2	5,491	-87.286%
2024-12-10	9.4400	9.5400	9.4400	9.5400	+2.141%	6	5,493	-87.526%
2024-12-09	9.3400	9.3400	9.3400	9.3400	+2.412%	1	5,498	-87.259%
2024-12-06	9.1200	9.1200	9.1200	9.1200	0.000%	2	5,498	-86.952%
2024-12-05	9.1200	9.1200	9.1200	9.1200	+3.636%	2	5,499	-86.952%
2024-12-03	8.8000	8.8000	8.8000	8.8000	+0.917%	1	5,501	-86.477%
2024-12-02	8.7200	8.7200	8.7200	8.7200	-4.699%	2	5,501	-86.353%
2024-11-27	9.1500	9.1500	9.1500	9.1500	0.000%	1	5,502	-86.995%
2024-11-25	9.1500	9.1500	9.1500	9.1500	-3.583%	4	5,502	-86.995%
2024-11-22	9.7400	9.7400	9.4900	9.4900	-5.100%	8	5,502	-87.460%
2024-11-21	10.4400	10.4400	10.0000	10.0000	-1.961%	6	5,506	-88.100%
2024-11-18	10.2000	10.2000	10.2000	10.2000	-1.067%	2	5,503	-88.333%
2024-11-15	10.3100	10.3100	10.3100	10.3100	+8.071%	2	5,504	-88.458%
2024-11-14	9.5400	9.5400	9.5400	9.5400	+2.251%	1	5,504	-87.526%
2024-11-13	9.3200	9.3300	9.3200	9.3300	+1.413%	4	5,505	-87.245%
2024-11-11	9.2000	9.2000	9.2000	9.2000	-3.056%	1	5,509	-87.065%
2024-11-07	9.4900	9.4900	9.4900	9.4900	-5.666%	1	5,508	-87.460%
2024-11-06	10.0600	10.0600	10.0600	10.0600	-12.598%	10	5,508	-88.171%
2024-11-05	12.1000	12.1000	11.5100	11.5100	-7.177%	6	5,508	-89.661%
2024-11-04	12.5000	12.5000	12.4000	12.4000	-1.665%	4	5,512	-90.403%
2024-10-31	12.0300	12.6100	12.0300	12.6100	+5.523%	4	5,514	-90.563%
2024-10-30	11.9500	11.9500	11.9500	11.9500	+3.643%	2	5,511	-90.042%
2024-10-29	11.5800	11.5800	11.5300	11.5300	-0.603%	5	5,513	-89.679%
2024-10-28	11.6000	11.6000	11.6000	11.6000	-3.333%	2	5,518	-89.741%
2024-10-25	12.0000	12.0000	12.0000	12.0000	+1.695%	2	5,520	-90.083%
2024-10-23	11.5000	11.8000	11.5000	11.8000	+3.873%	3	5,520	-89.915%
2024-10-21	11.3500	11.3600	11.3500	11.3600	-0.699%	4	5,523	-89.525%
2024-10-18	11.7300	11.7300	11.4400	11.4400	-3.460%	6	5,527	-89.598%
2024-10-17	11.8500	11.8500	11.8500	11.8500	-3.971%	10	5,530	-89.958%
2024-10-15	11.8300	12.3500	11.8300	12.3400	+3.872%	4	5,540	-90.357%
2024-10-14	12.0000	12.0000	11.8800	11.8800	-6.677%	2	5,543	-89.983%
2024-10-11	12.7300	12.7300	12.7300	12.7300	-4.644%	2	5,543	-90.652%
2024-10-08	13.3500	13.3500	13.3500	13.3500	-5.587%	2	5,544	-91.086%
2024-10-07	13.9300	14.1400	13.9300	14.1400	+6.959%	2	5,546	-91.584%
2024-10-04	13.5200	13.5200	13.2200	13.2200	-8.828%	14	5,547	-90.998%
2024-10-03	14.5000	14.5000	14.5000	14.5000	+2.473%	1	5,554	-91.793%
2024-10-02	14.1500	14.1500	14.1500	14.1500	-1.668%	1	5,555	-91.590%
2024-10-01	14.0000	14.3900	14.0000	14.3900	+6.199%	18	5,556	-91.730%
2024-09-30	13.5500	13.5500	13.5500	13.5500	-4.577%	4	5,546	-91.218%
2024-09-27	13.8600	14.2600	13.8600	14.2000	+5.341%	10	5,550	-91.620%
2024-09-26	13.7100	13.7100	13.4800	13.4800	-2.460%	10	5,553	-91.172%
2024-09-25	13.9000	13.9300	13.8200	13.8200	+1.245%	4	5,555	-91.389%
2024-09-24	13.6500	13.6500	13.6500	13.6500	+0.664%	1	5,558	-91.282%
2024-09-23	13.5600	13.5600	13.5600	13.5600	-1.739%	25	5,559	-91.224%
2024-09-20	13.8000	13.8000	13.8000	13.8000	+3.371%	4	5,534	-91.377%
2024-09-19	13.3500	13.3500	13.3500	13.3500	-7.931%	50	5,536	-91.086%
2024-09-18	14.5000	14.5000	14.5000	14.5000	-0.685%	3	5,586	-91.793%
2024-09-17	14.0400	14.6000	14.0400	14.6000	+1.742%	17	5,589	-91.849%
2024-09-16	14.5000	14.5000	14.3500	14.3500	+1.557%	54	5,586	-91.707%
2024-09-13	14.3000	14.3000	14.1000	14.1300	-5.295%	42	5,640	-91.578%
2024-09-11	16.7500	16.9200	14.9200	14.9200	-6.983%	4	5,636	-92.024%
2024-09-10	15.6800	16.0400	15.6800	16.0400	-0.311%	102	5,638	-92.581%
2024-09-09	16.0900	16.0900	16.0900	16.0900	+3.340%	1	5,740	-92.604%
2024-09-05	15.5700	15.5700	15.5700	15.5700	+4.357%	1	5,740	-92.357%
2024-09-03	14.5500	14.9200	14.5500	14.9200	+16.381%	2	5,739	-92.024%
2024-08-30	13.3000	13.3000	12.8200	12.8200	-2.510%	10	5,743	-90.718%
2024-08-29	13.5000	13.5000	13.1500	13.1500	-7.719%	4	5,743	-90.951%
2024-08-28	13.3000	14.2500	13.3000	14.2500	+6.343%	5	5,747	-91.649%
2024-08-27	13.0000	13.4000	13.0000	13.4000	-2.899%	31	5,752	-91.119%
2024-08-23	13.8000	13.8000	13.8000	13.8000	+3.371%	2	5,732	-91.377%
2024-08-20	13.3500	13.3500	13.3500	13.3500	+5.952%	1	5,733	-91.086%
2024-08-19	12.6000	12.6000	12.6000	12.6000	-4.906%	1	5,734	-90.556%
2024-08-16	13.2500	13.2500	13.2500	13.2500	+5.159%	2	5,734	-91.019%
2024-08-15	13.6000	13.6000	12.6000	12.6000	-16.556%	17	5,735	-90.556%
2024-08-13	15.1000	15.1000	15.1000	15.1000	-4.430%	1	5,726	-92.119%
2024-08-12	15.8000	15.8000	15.8000	15.8000	-9.714%	250	5,726	-92.468%
2024-08-06	18.9000	18.9000	17.5000	17.5000	-16.667%	11	5,476	-93.200%
2024-08-05	21.6000	21.9400	17.9800	21.0000	+16.667%	15	5,464	-94.333%
2024-08-02	17.3000	18.0000	17.1600	18.0000	+36.364%	28	5,452	-93.389%
2024-08-01	13.1000	13.2000	13.1000	13.2000	+3.529%	2	5,436	-90.985%
2024-07-31	12.7500	12.7500	12.7500	12.7500	-14.199%	1	5,438	-90.667%
2024-07-25	14.8600	14.8600	14.8600	14.8600	+3.843%	1	5,437	-91.992%
2024-07-24	14.3100	14.3100	14.3100	14.3100	+13.123%	1	5,436	-91.684%
2024-07-23	12.9100	12.9100	12.5000	12.6500	+1.934%	22	5,435	-90.593%
2024-07-22	12.7300	12.7300	12.4100	12.4100	-8.210%	3,003	5,415	-90.411%
2024-07-19	13.5200	13.5200	13.5200	13.5200	-2.523%	2	2,412	-91.198%
2024-07-18	13.8700	13.8700	13.8700	13.8700	+10.518%	1	2,411	-91.420%
2024-07-17	12.5500	12.5500	12.5500	12.5500	+2.033%	5	2,411	-90.518%
2024-07-15	12.0100	12.3000	12.0100	12.3000	+1.653%	3	2,411	-90.325%
2024-07-12	12.1000	12.1000	12.1000	12.1000	-2.419%	1	2,410	-90.165%
2024-07-11	11.5000	12.4000	11.5000	12.4000	+8.772%	26	2,411	-90.403%
2024-07-10	11.9600	11.9600	11.4000	11.4000	-8.800%	156	2,387	-89.561%
2024-07-02	12.5000	12.5000	12.5000	12.5000	-2.344%	5	2,232	-90.480%
2024-06-28	12.8000	12.8000	12.8000	12.8000	-1.463%	4	2,232	-90.703%
2024-06-24	12.9900	12.9900	12.9900	12.9900	+1.803%	1	2,232	-90.839%
2024-06-18	12.7600	12.7600	12.7600	12.7600	-1.085%	40	2,191	-90.674%
2024-06-17	12.9000	12.9000	12.9000	12.9000	+0.155%	2	2,191	-90.775%
2024-06-13	12.8800	12.8800	12.8800	12.8800	-4.945%	14	2,193	-90.761%
2024-06-11	13.5500	13.5500	13.5500	13.5500	-5.112%	1,700	2,179	-91.218%
2024-06-05	14.2800	14.2800	14.2800	14.2800	-1.245%	1	558	-91.667%
2024-06-04	14.4600	14.4600	14.4600	14.4600	-0.959%	5	559	-91.770%
2024-05-31	14.6000	14.6000	14.6000	14.6000	+1.389%	28	564	-91.849%
2024-05-28	14.4000	14.4000	14.4000	14.4000	-2.703%	48	550	-91.736%
2024-05-23	14.1000	15.2200	14.1000	14.8000	+0.680%	4	499	-91.959%
2024-05-17	15.0000	15.0000	14.7000	14.7000	+0.068%	204	499	-91.905%
2024-05-16	15.0000	15.0500	14.6900	14.6900	-3.355%	7	520	-91.899%
2024-05-15	15.2000	15.2000	15.2000	15.2000	-3.185%	7	515	-92.171%
2024-05-13	15.4900	15.7600	15.4900	15.7000	-3.086%	64	515	-92.420%
2024-05-09	16.2000	16.2000	16.2000	16.2000	-1.460%	1	462	-92.654%
2024-05-08	16.5100	16.5100	16.4400	16.4400	-2.143%	40	461	-92.762%
2024-05-06	16.8000	16.8000	16.8000	16.8000	-12.727%	1	421	-92.917%
2024-05-01	19.0400	19.2500	18.6900	19.2500	+1.316%	13	420	-93.818%
2024-04-23	19.0000	19.0000	19.0000	19.0000	-9.524%	10	420	-93.737%
2024-04-18	21.0000	21.0000	21.0000	21.0000	+5.000%	1	410	-94.333%
2024-04-15	20.0000	20.0000	20.0000	20.0000	+1.833%	1	409	-94.050%
2024-04-12	19.6400	19.6400	19.6400	19.6400	+7.264%	2	408	-93.941%
2024-04-09	17.0900	18.3100	17.0900	18.3100	-1.559%	25	408	-93.501%
2024-04-08	18.6000	18.6000	18.6000	18.6000	-2.821%	1	383	-93.602%
2024-04-04	19.2300	19.2300	19.1400	19.1400	+4.992%	16	383	-93.783%
2024-04-03	18.2300	18.2300	18.2300	18.2300	+9.162%	2	367	-93.472%
2024-03-21	16.7000	16.7000	16.7000	16.7000	-15.357%	1	365	-92.874%
2024-03-11	19.5700	19.7300	19.5700	19.7300	+3.952%	4	365	-93.969%
2024-03-07	19.0000	19.0000	18.9800	18.9800	+2.539%	2	365	-93.730%
2024-03-06	18.5100	18.5100	18.5100	18.5100	-6.938%	1	367	-93.571%

.dark-mode .LXcyFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXcyFj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P425SPY Dec 18 2026 425.00 Put (SPY261218P00425000)option OPRA

SPY20261218P425
SPY Dec 18 2026 425.00 Put (SPY261218P00425000)
option OPRA