Dark

SPY20261218P430
SPY Dec 18 2026 430.00 Put (SPY261218P00430000)
option OPRA

EOD

Sep 10, 2026

0.5500+14.583%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5300	0.5500	0.5300	0.5500	+14.583%	5	2,390	0.000%
2026-09-09	0.4800	0.4800	0.4800	0.4800	+6.667%	2	2,389	+14.583%
2026-09-08	0.4400	0.4500	0.4400	0.4500	+4.651%	4	2,389	+22.222%
2026-09-04	0.4300	0.4300	0.4300	0.4300	-12.245%	2	2,385	+27.907%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-7.547%	1	2,385	+12.245%
2026-09-01	0.5300	0.5300	0.5300	0.5300	+1.923%	6	2,384	+3.774%
2026-08-28	0.5100	0.5200	0.5100	0.5200	+4.000%	10	2,390	+5.769%
2026-08-27	0.5500	0.5500	0.5000	0.5000	-10.714%	3	2,396	+10.000%
2026-08-26	0.5600	0.5600	0.5600	0.5600	-3.448%	2	2,396	-1.786%
2026-08-25	0.6000	0.6100	0.5800	0.5800	-10.769%	6	2,398	-5.172%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-8.451%	163	2,400	-15.385%
2026-08-20	0.7100	0.7100	0.7100	0.7100	0.000%	1	2,513	-22.535%
2026-08-18	0.7100	0.7100	0.7100	0.7100	+10.938%	5	2,513	-22.535%
2026-08-14	0.6400	0.6400	0.6400	0.6400	-1.538%	4	2,510	-14.063%
2026-08-13	0.6500	0.6700	0.6500	0.6500	-4.412%	6	2,509	-15.385%
2026-08-12	0.6800	0.6800	0.6800	0.6800	-6.849%	2	2,509	-19.118%
2026-08-11	0.7300	0.7300	0.7200	0.7300	-3.947%	7	2,509	-24.658%
2026-08-07	0.7600	0.7600	0.7600	0.7600	-1.299%	2	2,514	-27.632%
2026-08-06	0.7800	0.7800	0.7700	0.7700	-3.750%	9	2,514	-28.571%
2026-08-05	0.8300	0.8300	0.8000	0.8000	-4.762%	31	2,521	-31.250%
2026-08-04	0.8700	0.8800	0.8400	0.8400	-8.696%	9	2,534	-34.524%
2026-08-03	0.9400	0.9400	0.9200	0.9200	-19.298%	6	2,534	-40.217%
2026-07-30	1.1400	1.1400	1.1400	1.1400	-10.938%	1	2,536	-51.754%
2026-07-29	1.2500	1.2800	1.2500	1.2800	+11.304%	5	2,536	-57.031%
2026-07-28	1.1500	1.1500	1.1500	1.1500	-4.959%	1	2,536	-52.174%
2026-07-22	1.2200	1.2200	1.2100	1.2100	+1.681%	5	2,537	-54.545%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-4.800%	1	2,534	-53.782%
2026-07-13	1.2100	1.2500	1.2100	1.2500	+7.759%	2	2,535	-56.000%
2026-07-10	1.1600	1.1600	1.1600	1.1600	-5.691%	4	2,535	-52.586%
2026-07-09	1.2300	1.2300	1.2300	1.2300	-3.906%	1	2,535	-55.285%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-8.571%	1	2,535	-57.031%
2026-07-02	1.3500	1.4000	1.3500	1.4000	+2.941%	7	2,533	-60.714%
2026-07-01	1.3900	1.3900	1.3500	1.3600	-0.730%	11	2,533	-59.559%
2026-06-30	1.4000	1.4000	1.3700	1.3700	-6.803%	3	2,540	-59.854%
2026-06-29	1.6100	1.6300	1.4600	1.4700	-11.446%	507	2,539	-62.585%
2026-06-26	1.6800	1.6800	1.6600	1.6600	+0.606%	8	2,073	-66.867%
2026-06-25	1.5800	1.7100	1.5700	1.6500	-4.070%	38	2,070	-66.667%
2026-06-24	1.7600	1.7600	1.7000	1.7200	-3.911%	18	2,059	-68.023%
2026-06-23	1.7800	1.8300	1.7600	1.7900	+7.186%	39	2,050	-69.274%
2026-06-18	1.6700	1.6700	1.6700	1.6700	-8.242%	2	2,048	-67.066%
2026-06-17	1.8100	1.8200	1.8100	1.8200	+15.190%	6	2,048	-69.780%
2026-06-15	1.5900	1.5900	1.5700	1.5800	-20.202%	15	2,048	-65.190%
2026-06-11	1.9800	1.9800	1.9800	1.9800	-2.941%	5	2,048	-72.222%
2026-06-10	2.0400	2.0400	2.0400	2.0400	+10.870%	4	2,053	-73.039%
2026-06-08	1.8400	1.8400	1.8400	1.8400	-13.615%	2	2,049	-70.109%
2026-06-05	1.8300	2.1300	1.8300	2.1300	+22.414%	38	2,049	-74.178%
2026-06-04	1.7400	1.7400	1.7400	1.7400	-3.333%	2	2,011	-68.391%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+4.651%	32	2,011	-69.444%
2026-05-29	1.7200	1.7200	1.7200	1.7200	-6.011%	1	1,994	-68.023%
2026-05-28	1.8300	1.8300	1.8300	1.8300	-5.670%	21	1,995	-69.945%
2026-05-27	1.9300	1.9400	1.9300	1.9400	+2.105%	31	2,016	-71.649%
2026-05-26	1.9300	1.9300	1.9000	1.9000	-5.000%	2	2,022	-71.053%
2026-05-22	2.0100	2.0100	2.0000	2.0000	-9.910%	5	2,022	-72.500%
2026-05-20	2.2800	2.2800	2.2200	2.2200	-5.128%	25	2,019	-75.225%
2026-05-19	2.3400	2.3400	2.3400	2.3400	-1.266%	1	2,020	-76.496%
2026-05-18	2.3700	2.3700	2.3700	2.3700	-1.250%	200	2,020	-76.793%
2026-05-15	2.4000	2.4000	2.4000	2.4000	-4.762%	7	2,020	-77.083%
2026-05-12	2.5200	2.5200	2.5200	2.5200	+7.234%	1	2,027	-78.175%
2026-05-11	2.3500	2.3500	2.3500	2.3500	-2.083%	10	2,027	-76.596%
2026-05-08	2.3900	2.4000	2.3900	2.4000	-2.439%	5	2,016	-77.083%
2026-05-06	2.5000	2.5000	2.4600	2.4600	-3.906%	15	2,019	-77.642%
2026-05-01	2.5600	2.5600	2.5600	2.5600	-5.185%	5	2,028	-78.516%
2026-04-30	2.6900	2.7000	2.6900	2.7000	-6.250%	10	2,028	-79.630%
2026-04-29	2.8800	2.8800	2.8800	2.8800	-0.690%	2	2,037	-80.903%
2026-04-28	2.9400	2.9600	2.9000	2.9000	-0.344%	16	2,039	-81.034%
2026-04-27	2.9100	2.9100	2.9100	2.9100	-0.683%	1	2,051	-81.100%
2026-04-24	3.0200	3.0200	2.9300	2.9300	-5.178%	25	2,050	-81.229%
2026-04-23	3.0900	3.0900	3.0900	3.0900	+0.980%	1	2,072	-82.201%
2026-04-22	3.0000	3.0600	3.0000	3.0600	-2.548%	101	2,071	-82.026%
2026-04-21	3.1400	3.1400	3.1400	3.1400	+3.289%	1	1,973	-82.484%
2026-04-17	2.9800	3.0400	2.9700	3.0400	-4.702%	10	1,973	-81.908%
2026-04-16	3.2500	3.2500	3.1900	3.1900	-3.040%	33	1,979	-82.759%
2026-04-14	3.2900	3.2900	3.2900	3.2900	-6.000%	2	1,989	-83.283%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-4.632%	26	1,991	-84.286%
2026-04-10	3.5600	3.6800	3.5600	3.6700	+1.944%	297	2,017	-85.014%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-8.629%	25	2,201	-84.722%
2026-04-08	3.8100	3.9400	3.8100	3.9400	-18.427%	4	2,180	-86.041%
2026-04-07	4.9400	4.9400	4.8300	4.8300	+5.921%	9	2,181	-88.613%
2026-04-06	4.5600	4.5600	4.5600	4.5600	-14.925%	1	2,181	-87.939%
2026-03-31	5.3600	5.3600	5.3600	5.3600	-19.640%	6	2,182	-89.739%
2026-03-30	6.4100	6.6700	6.4100	6.6700	-0.299%	129	2,188	-91.754%
2026-03-27	6.4400	6.6900	6.4400	6.6900	+11.314%	3	2,060	-91.779%
2026-03-26	5.5900	6.0100	5.5900	6.0100	+3.621%	85	2,061	-90.849%
2026-03-20	5.4700	5.8000	5.4700	5.8000	+4.693%	4	2,021	-90.517%
2026-03-18	5.5400	5.5400	5.5400	5.5400	+2.214%	1	2,020	-90.072%
2026-03-12	5.4200	5.4200	5.4200	5.4200	+6.275%	7	2,020	-89.852%
2026-03-11	5.1100	5.1100	5.1000	5.1000	-1.354%	4	2,020	-89.216%
2026-03-09	6.2000	6.2000	5.1700	5.1700	-1.336%	6	2,021	-89.362%
2026-03-06	5.4300	5.4300	5.2400	5.2400	-8.070%	134	2,027	-89.504%
2026-03-03	5.2000	5.7200	5.2000	5.7000	+23.644%	9	1,946	-90.351%
2026-03-02	4.6100	4.6100	4.6100	4.6100	+4.299%	46	1,943	-88.069%
2026-02-24	4.4200	4.4200	4.4200	4.4200	-5.957%	5	1,943	-87.557%
2026-02-23	4.6100	4.7000	4.6100	4.7000	+7.551%	2	1,948	-88.298%
2026-02-20	4.3700	4.3700	4.3700	4.3700	-2.237%	5	1,946	-87.414%
2026-02-18	4.4700	4.4700	4.4700	4.4700	-2.614%	9	1,946	-87.696%
2026-02-12	4.5900	4.5900	4.5900	4.5900	+12.225%	2	1,946	-88.017%
2026-02-09	4.0900	4.0900	4.0900	4.0900	-15.670%	1	1,948	-86.553%
2026-02-05	4.8300	4.9300	4.7700	4.8500	+9.481%	5	1,949	-88.660%
2026-02-03	4.5200	4.5200	4.4300	4.4300	+3.023%	2	1,944	-87.585%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+3.614%	2	1,944	-87.209%
2026-01-28	4.1500	4.1500	4.1500	4.1500	+0.973%	8	1,946	-86.747%
2026-01-27	4.1000	4.1100	4.1000	4.1100	+0.244%	2	1,954	-86.618%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-13.684%	4	1,954	-86.585%
2026-01-20	4.6000	4.8600	4.6000	4.7500	+15.854%	6	1,958	-88.421%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-2.613%	1	1,952	-86.585%
2026-01-13	4.2100	4.2100	4.2100	4.2100	+7.125%	1	1,951	-86.936%
2026-01-12	3.9300	3.9300	3.9300	3.9300	-2.723%	2	1,951	-86.005%
2026-01-09	4.0400	4.0400	4.0400	4.0400	-1.463%	4	1,953	-86.386%
2026-01-08	4.1500	4.1500	4.1000	4.1000	+0.985%	8	1,953	-86.585%
2026-01-07	4.0600	4.0600	4.0600	4.0600	-0.733%	1	1,960	-86.453%
2026-01-06	4.1500	4.1500	4.0900	4.0900	-1.446%	3	1,960	-86.553%
2026-01-05	4.1500	4.1500	4.1500	4.1500	-3.712%	33	1,956	-86.747%
2025-12-31	4.3100	4.3100	4.3100	4.3100	+2.375%	5	1,956	-87.239%
2025-12-30	4.1900	4.2100	4.1900	4.2100	-2.995%	13	1,956	-86.936%
2025-12-29	4.3400	4.3400	4.3400	4.3400	-0.686%	1	1,959	-87.327%
2025-12-22	4.3700	4.3700	4.3700	4.3700	-5.206%	150	1,810	-87.414%
2025-12-19	4.7100	4.7100	4.6100	4.6100	-12.524%	2	1,810	-88.069%
2025-12-17	5.2700	5.2700	5.2700	5.2700	+1.737%	8	1,810	-89.564%
2025-12-16	5.1800	5.1800	5.1800	5.1800	+2.574%	1	1,810	-89.382%
2025-12-12	4.8100	5.2300	4.8100	5.0500	+1.000%	4	1,809	-89.109%
2025-12-10	5.2400	5.2400	4.9800	5.0000	0.000%	14	1,807	-89.000%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-1.186%	5	1,807	-89.000%
2025-12-05	5.1100	5.1100	5.0600	5.0600	-2.692%	11	1,809	-89.130%
2025-12-04	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,815	-89.423%
2025-12-03	5.2000	5.2000	5.2000	5.2000	-11.864%	5	1,814	-89.423%
2025-11-25	5.9500	5.9500	5.9000	5.9000	-6.498%	3	1,814	-90.678%
2025-11-24	6.7200	6.7200	6.3100	6.3100	-16.645%	10	1,815	-91.284%
2025-11-20	7.4200	7.5700	7.4200	7.5700	+10.835%	7	1,819	-92.734%
2025-11-19	7.0700	7.0700	6.8300	6.8300	+2.246%	104	1,816	-91.947%
2025-11-18	7.2700	7.2800	6.6800	6.6800	-1.329%	32	1,718	-91.766%
2025-11-17	6.7700	6.7700	6.7700	6.7700	+9.370%	3	1,719	-91.876%
2025-11-14	6.1900	6.1900	6.1900	6.1900	+8.406%	1	1,722	-91.115%
2025-11-12	5.7100	5.7100	5.7100	5.7100	+1.062%	60	1,721	-90.368%
2025-11-05	5.6500	5.6500	5.6500	5.6500	-0.528%	4	1,722	-90.265%
2025-11-03	5.6800	5.6800	5.6800	5.6800	+0.709%	7	1,724	-90.317%
2025-10-31	5.6400	5.6400	5.6400	5.6400	+1.257%	1	1,724	-90.248%
2025-10-30	5.5700	5.5700	5.5700	5.5700	+2.768%	5	1,725	-90.126%
2025-10-29	5.4200	5.4200	5.4200	5.4200	+3.831%	2	1,725	-89.852%
2025-10-27	5.2100	5.2200	5.2100	5.2200	-4.220%	3	1,722	-89.464%
2025-10-24	5.4500	5.4500	5.4500	5.4500	-7.313%	3	1,722	-89.908%
2025-10-20	5.8800	5.8800	5.8800	5.8800	-11.044%	1	1,721	-90.646%
2025-10-17	6.6000	6.6100	6.5900	6.6100	-11.275%	14	1,720	-91.679%
2025-10-16	7.2900	7.4500	7.2900	7.4500	+12.708%	8	1,723	-92.617%
2025-10-15	6.1000	6.6100	6.1000	6.6100	-5.974%	11	1,730	-91.679%
2025-10-14	7.0300	7.0300	7.0300	7.0300	+1.884%	1	1,729	-92.176%
2025-10-10	6.7300	7.0600	6.7300	6.9000	+16.162%	15	1,729	-92.029%
2025-10-09	5.9500	5.9500	5.9400	5.9400	+0.849%	102	1,735	-90.741%
2025-10-08	5.8900	5.8900	5.8900	5.8900	-1.833%	2	1,735	-90.662%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+0.840%	4	1,736	-90.833%
2025-10-06	5.9500	5.9500	5.9500	5.9500	-0.833%	1	1,736	-90.756%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+2.041%	3	1,736	-90.833%
2025-09-29	5.8600	5.8800	5.8600	5.8800	-1.508%	4	1,736	-90.646%
2025-09-26	6.1500	6.1500	5.9700	5.9700	+1.531%	10	1,732	-90.787%
2025-09-18	5.8800	5.8800	5.8800	5.8800	-3.130%	2	1,732	-90.646%
2025-09-17	6.0700	6.0700	6.0700	6.0700	-0.817%	1	1,731	-90.939%
2025-09-16	6.1200	6.1200	6.1200	6.1200	+4.437%	2	1,731	-91.013%
2025-09-15	5.8600	5.8600	5.8600	5.8600	-1.513%	2	1,733	-90.614%
2025-09-12	5.9500	5.9500	5.9500	5.9500	+0.168%	3	1,731	-90.756%
2025-09-11	5.9400	5.9400	5.9400	5.9400	-1.656%	1	1,731	-90.741%
2025-09-10	6.0400	6.0400	6.0400	6.0400	-3.822%	1	1,731	-90.894%
2025-09-08	6.2000	6.2800	6.2000	6.2800	+4.493%	15	1,731	-91.242%
2025-09-05	6.0100	6.0100	6.0100	6.0100	-13.897%	2	1,742	-90.849%
2025-09-02	6.9800	6.9800	6.9800	6.9800	+12.039%	2	1,740	-92.120%
2025-08-28	6.3400	6.3400	6.2200	6.2300	-1.735%	8	1,738	-91.172%
2025-08-27	6.3400	6.3400	6.3400	6.3400	-2.160%	3	1,738	-91.325%
2025-08-26	6.4800	6.4800	6.4800	6.4800	+1.092%	8	1,741	-91.512%
2025-08-22	6.4100	6.4100	6.4100	6.4100	-8.429%	8	1,749	-91.420%
2025-08-21	7.0000	7.0000	7.0000	7.0000	+3.858%	1	1,742	-92.143%
2025-08-18	6.7400	6.7400	6.7400	6.7400	+0.747%	1	1,742	-91.840%
2025-08-15	6.6900	6.6900	6.6900	6.6900	-0.742%	1	1,741	-91.779%
2025-08-14	6.7400	6.7400	6.7400	6.7400	+1.813%	1	1,742	-91.840%
2025-08-13	6.5500	6.6200	6.5500	6.6200	-1.488%	3	1,743	-91.692%
2025-08-12	6.7200	6.7200	6.7200	6.7200	-10.160%	5	1,740	-91.815%
2025-08-07	7.4800	7.4800	7.4800	7.4800	+11.144%	3	1,740	-92.647%
2025-07-29	6.7300	6.7300	6.7300	6.7300	-1.175%	4	1,743	-91.828%
2025-07-28	6.8300	6.8300	6.8100	6.8100	-2.296%	2	1,743	-91.924%
2025-07-25	7.0100	7.0100	6.9600	6.9700	-8.047%	14	1,745	-92.109%
2025-07-21	7.3800	7.5800	7.3800	7.5800	-2.194%	11	1,746	-92.744%
2025-07-18	7.7500	7.7500	7.7500	7.7500	-3.487%	1	1,737	-92.903%
2025-07-16	8.0200	8.0300	8.0200	8.0300	+1.517%	13	1,737	-93.151%
2025-07-15	7.9100	7.9100	7.9100	7.9100	+0.508%	2	1,749	-93.047%
2025-07-14	7.8000	7.8700	7.8000	7.8700	+1.418%	23	1,751	-93.011%
2025-07-11	7.7700	7.7700	7.7600	7.7600	+3.329%	4	1,774	-92.912%
2025-07-10	7.5100	7.5100	7.5100	7.5100	-3.097%	1	1,770	-92.676%
2025-07-03	7.8100	7.8100	7.7500	7.7500	-6.627%	20	1,771	-92.903%
2025-07-01	8.3000	8.3000	8.3000	8.3000	-2.582%	21	1,790	-93.373%
2025-06-27	8.5200	8.5200	8.5200	8.5200	-1.730%	1	1,769	-93.545%
2025-06-26	8.6700	8.6700	8.6700	8.6700	-12.336%	2	1,770	-93.656%
2025-06-23	9.9600	9.9600	9.8900	9.8900	-4.995%	4	1,770	-94.439%
2025-06-20	10.4100	10.4100	10.4100	10.4100	+3.996%	4	1,774	-94.717%
2025-06-18	10.0000	10.0100	10.0000	10.0100	+5.702%	15	1,771	-94.505%
2025-06-16	9.4700	9.4700	9.4700	9.4700	-8.942%	10	1,771	-94.192%
2025-06-13	10.3800	10.4000	10.3800	10.4000	+10.286%	4	1,761	-94.712%
2025-06-12	9.6900	9.6900	9.4300	9.4300	+3.513%	6	1,760	-94.168%
2025-06-11	9.2700	9.2700	9.1100	9.1100	-4.004%	4	1,754	-93.963%
2025-06-06	9.4500	9.4900	9.4500	9.4900	-5.478%	22	1,757	-94.204%
2025-06-05	10.0400	10.0400	10.0400	10.0400	+1.722%	1	1,748	-94.522%
2025-06-04	9.8700	9.8700	9.8700	9.8700	-4.453%	10	1,738	-94.428%
2025-06-02	10.5900	10.5900	10.3300	10.3300	-1.619%	5	1,738	-94.676%
2025-05-30	10.5000	10.5000	10.5000	10.5000	-3.846%	38	1,735	-94.762%
2025-05-21	10.9500	10.9500	10.9200	10.9200	+6.329%	4	1,735	-94.963%
2025-05-19	10.4400	10.4400	10.2700	10.2700	+2.803%	20	1,739	-94.645%
2025-05-16	10.1700	10.1700	9.9900	9.9900	-4.402%	12	1,738	-94.494%
2025-05-15	10.4500	10.4500	10.4500	10.4500	+1.064%	10	1,741	-94.737%
2025-05-14	10.3400	10.3400	10.3400	10.3400	+0.097%	1	1,731	-94.681%
2025-05-13	10.2900	10.3900	10.2900	10.3300	-6.176%	12	1,730	-94.676%
2025-05-12	11.4200	11.4700	11.0100	11.0100	-19.576%	30	1,720	-95.005%
2025-05-09	13.4900	13.9400	13.4900	13.6900	+1.183%	34	1,700	-95.982%
2025-05-08	13.5300	13.5300	13.5300	13.5300	-9.316%	1	1,696	-95.935%
2025-05-06	14.9200	14.9200	14.9200	14.9200	+7.570%	2	1,696	-96.314%
2025-05-02	14.2000	14.2000	13.8600	13.8700	-6.788%	24	1,696	-96.035%
2025-05-01	14.8800	14.8800	14.8800	14.8800	-5.464%	10	1,688	-96.304%
2025-04-30	16.9100	16.9100	15.7400	15.7400	+3.963%	12	1,678	-96.506%
2025-04-29	15.1400	15.5600	14.8600	15.1400	-1.943%	25	1,668	-96.367%
2025-04-28	15.4400	15.4400	15.4400	15.4400	+1.914%	1	1,657	-96.438%
2025-04-25	15.5200	15.5200	15.1500	15.1500	-3.992%	22	1,657	-96.370%
2025-04-24	16.0500	16.1300	15.7800	15.7800	-7.665%	17	1,647	-96.515%
2025-04-23	17.0900	17.0900	17.0900	17.0900	-27.768%	10	1,637	-96.782%
2025-04-21	23.0400	23.6600	23.0400	23.6600	+23.101%	2	1,627	-97.675%
2025-04-17	19.4900	19.4900	19.2200	19.2200	-10.480%	2	1,627	-97.138%
2025-04-16	19.1800	21.4700	19.1800	21.4700	+23.320%	11	1,627	-97.438%
2025-04-15	17.1800	17.4100	17.1700	17.4100	-3.062%	19	1,626	-96.841%
2025-04-14	17.8500	17.9600	17.8500	17.9600	-12.305%	11	1,607	-96.938%
2025-04-11	20.4200	20.4800	20.4200	20.4800	-7.748%	6	1,598	-97.314%
2025-04-10	20.2600	22.4800	20.2600	22.2000	+21.311%	3	1,600	-97.523%
2025-04-09	26.2500	29.0200	17.8500	18.3000	-24.753%	23	1,598	-96.995%
2025-04-08	18.7000	24.3200	18.4000	24.3200	+2.400%	39	1,612	-97.738%
2025-04-07	29.3000	29.3000	22.8300	23.7500	+10.465%	40	1,645	-97.684%
2025-04-04	18.0700	21.5000	18.0700	21.5000	+37.821%	32	1,607	-97.442%
2025-04-03	15.5500	15.6000	15.5500	15.6000	+46.893%	3	1,604	-96.474%
2025-03-27	10.6200	10.6200	10.6200	10.6200	-0.562%	2	1,601	-94.821%
2025-03-26	10.1600	10.7000	10.1600	10.6800	-7.130%	4	1,603	-94.850%
2025-03-17	11.3400	11.5000	11.3400	11.5000	-12.813%	2	1,599	-95.217%
2025-03-12	13.1900	13.1900	13.1900	13.1900	-4.420%	1	1,601	-95.830%
2025-03-10	13.4000	13.8000	13.4000	13.8000	+17.347%	4	1,602	-96.014%
2025-03-07	13.0800	13.0800	11.7600	11.7600	-6.369%	34	1,601	-95.323%
2025-03-06	12.4100	12.5600	12.4100	12.5600	+13.665%	2	1,582	-95.621%
2025-03-05	11.0500	11.0500	11.0500	11.0500	-11.600%	1	1,582	-95.023%
2025-03-04	12.5000	12.5000	12.5000	12.5000	+21.007%	8	1,582	-95.600%
2025-03-03	10.3300	10.3300	10.3300	10.3300	-3.458%	1	1,574	-94.676%
2025-02-27	10.7000	10.7000	10.7000	10.7000	+8.409%	2	1,575	-94.860%
2025-02-21	9.8700	9.8700	9.8700	9.8700	+14.104%	4	1,577	-94.428%
2025-02-19	8.6500	8.6500	8.6500	8.6500	-3.675%	1	1,577	-93.642%
2025-02-13	8.9800	8.9800	8.9800	8.9800	-0.222%	3	1,579	-93.875%
2025-01-31	9.0000	9.0000	9.0000	9.0000	-3.743%	2	1,579	-93.889%
2025-01-21	9.4500	9.4500	9.3500	9.3500	-5.460%	10	1,599	-94.118%
2025-01-17	9.8900	9.8900	9.8900	9.8900	-12.323%	30	1,599	-94.439%
2025-01-14	11.2800	11.2800	11.2800	11.2800	-0.529%	1	1,599	-95.124%
2025-01-13	12.0700	12.0700	11.3400	11.3400	+0.088%	12	1,599	-95.150%
2025-01-10	11.3300	11.3300	11.3300	11.3300	+6.086%	2	1,598	-95.146%
2025-01-02	10.7100	10.7100	10.6800	10.6800	+12.658%	2	1,597	-94.850%
2024-12-26	9.4800	9.4800	9.4800	9.4800	-5.672%	10	1,599	-94.198%
2024-12-24	10.0500	10.0500	10.0500	10.0500	-10.107%	1	1,600	-94.527%
2024-12-19	11.1800	11.1800	11.1800	11.1800	+1.268%	1	1,600	-95.081%
2024-12-18	11.0400	11.0400	11.0400	11.0400	+12.653%	1	1,599	-95.018%
2024-12-12	9.8000	9.8000	9.8000	9.8000	+2.296%	1	1,598	-94.388%
2024-12-11	9.5800	9.5800	9.5800	9.5800	+4.699%	2	1,597	-94.259%
2024-12-03	9.1500	9.1500	9.1500	9.1500	-4.886%	2	1,595	-93.989%
2024-11-25	9.8500	9.8500	9.6200	9.6200	-11.743%	17	1,593	-94.283%
2024-11-15	10.7600	10.9000	10.7600	10.9000	+10.660%	20	1,592	-94.954%
2024-11-12	9.8500	9.8500	9.8500	9.8500	+0.203%	1	1,596	-94.416%
2024-11-07	9.8300	9.8300	9.8300	9.8300	-18.355%	3	1,595	-94.405%
2024-10-28	12.0400	12.0400	12.0400	12.0400	-5.047%	8	1,595	-95.432%
2024-10-24	12.6800	12.6800	12.6800	12.6800	+1.440%	1	1,603	-95.662%
2024-10-23	12.5000	12.5000	12.5000	12.5000	+2.627%	2	1,604	-95.600%
2024-10-22	12.2000	12.2000	12.0500	12.1800	+1.500%	3	1,606	-95.484%
2024-10-21	12.0500	12.2600	11.9900	12.0000	-0.332%	14	1,606	-95.417%
2024-10-18	12.0400	12.0400	12.0400	12.0400	-5.938%	2	1,606	-95.432%
2024-10-16	12.8000	12.8000	12.8000	12.8000	-5.115%	1	1,607	-95.703%
2024-10-10	13.4900	13.4900	13.4900	13.4900	-0.074%	6	1,606	-95.923%
2024-10-09	13.5000	13.5000	13.5000	13.5000	-5.594%	5	1,600	-95.926%
2024-10-08	14.3000	14.3000	14.3000	14.3000	+1.997%	1	1,600	-96.154%
2024-10-04	14.4300	14.4300	14.0200	14.0200	-9.548%	20	1,601	-96.077%
2024-10-03	15.5000	15.5000	15.5000	15.5000	+8.467%	1	1,601	-96.452%
2024-09-25	14.0600	14.2900	14.0600	14.2900	+0.634%	19	1,602	-96.151%
2024-09-24	14.2000	14.2000	14.2000	14.2000	0.000%	7	1,583	-96.127%
2024-09-23	14.2000	14.2000	14.2000	14.2000	-2.539%	15	1,583	-96.127%
2024-09-16	14.8400	14.8400	14.5700	14.5700	-5.390%	41	1,583	-96.225%
2024-09-11	15.6000	15.6000	15.4000	15.4000	-5.405%	2	1,545	-96.429%
2024-09-09	16.2800	16.2800	16.2800	16.2800	-5.514%	1	1,545	-96.622%
2024-09-06	17.2300	17.2300	17.2300	17.2300	+13.355%	2	1,545	-96.808%
2024-09-03	15.2000	15.2000	15.2000	15.2000	+11.601%	4	1,545	-96.382%
2024-08-29	13.6200	13.6200	13.6200	13.6200	-7.473%	1	1,542	-95.962%
2024-08-28	14.7200	14.7200	14.7200	14.7200	+5.899%	1	1,542	-96.264%
2024-08-27	13.9000	13.9000	13.9000	13.9000	-5.442%	1	1,543	-96.043%
2024-08-22	14.7000	14.7000	14.7000	14.7000	+12.043%	1	1,543	-96.259%
2024-08-19	13.1300	13.1300	13.1200	13.1200	-11.351%	2	1,544	-95.808%
2024-08-14	14.8000	14.8000	14.8000	14.8000	-12.941%	1	1,545	-96.284%
2024-08-12	17.0000	17.0000	17.0000	17.0000	-5.556%	12	1,544	-96.765%
2024-08-09	18.0000	18.0000	18.0000	18.0000	-4.610%	2	1,556	-96.944%
2024-08-08	18.8700	18.8700	18.8700	18.8700	+9.075%	1	1,555	-97.085%
2024-08-07	17.0700	17.3000	17.0700	17.3000	-14.059%	2	1,554	-96.821%
2024-08-06	20.7600	20.7600	20.0000	20.1300	+1.872%	72	1,552	-97.268%
2024-08-05	25.0000	25.0000	19.7600	19.7600	+12.145%	10	1,480	-97.217%
2024-08-02	17.0800	20.0000	17.0800	17.6200	+30.422%	12	1,471	-96.879%
2024-08-01	15.1200	15.1200	13.5100	13.5100	-6.376%	3	1,469	-95.929%
2024-07-26	15.2000	15.2000	14.4300	14.4300	-4.941%	4	1,466	-96.188%
2024-07-25	15.1800	15.1800	15.1800	15.1800	+3.265%	24	1,467	-96.377%
2024-07-24	15.0000	15.0000	14.7000	14.7000	+9.948%	476	1,443	-96.259%
2024-07-22	13.3700	13.3700	13.3700	13.3700	-3.882%	1	968	-95.886%
2024-07-18	13.9100	13.9100	13.9100	13.9100	+12.723%	1	968	-96.046%
2024-07-16	12.3400	12.3400	12.3400	12.3400	-1.438%	1	967	-95.543%
2024-07-15	12.5200	12.5200	12.5200	12.5200	-0.080%	22	966	-95.607%
2024-07-12	12.5300	12.5300	12.5300	12.5300	-0.080%	30	944	-95.611%
2024-07-09	12.7700	12.7700	12.5400	12.5400	-0.634%	2	944	-95.614%
2024-07-02	12.6200	12.6200	12.6200	12.6200	-4.394%	1	945	-95.642%
2024-07-01	13.3500	13.3500	13.2000	13.2000	+2.167%	4	944	-95.833%
2024-06-28	12.9200	12.9200	12.9200	12.9200	-2.857%	2	940	-95.743%
2024-06-27	13.3000	13.4700	13.3000	13.3000	-7.188%	17	939	-95.865%
2024-06-25	14.0200	14.3300	14.0200	14.3300	+3.466%	4	937	-96.162%
2024-06-24	13.6000	13.8500	13.6000	13.8500	+0.948%	21	937	-96.029%
2024-06-17	13.7200	13.7200	13.7200	13.7200	+2.388%	5	916	-95.991%
2024-06-13	13.4000	13.4000	13.4000	13.4000	-0.149%	2	921	-95.896%
2024-06-12	13.4500	13.4500	13.4200	13.4200	-0.593%	56	919	-95.902%
2024-06-11	13.5000	13.5000	13.5000	13.5000	-3.640%	2	863	-95.926%
2024-06-10	14.1000	14.3000	13.8600	14.0100	-4.759%	8	863	-96.074%
2024-06-07	14.7100	14.7100	14.7100	14.7100	-3.351%	2	859	-96.261%
2024-06-03	14.2400	15.2200	14.2400	15.2200	-6.049%	10	859	-96.386%
2024-05-31	16.2000	16.2000	16.2000	16.2000	+3.053%	2	849	-96.605%
2024-05-30	15.9500	16.1500	15.7200	15.7200	+11.174%	11	849	-96.501%
2024-05-24	15.0800	15.0800	14.1400	14.1400	-9.417%	4	857	-96.110%
2024-05-23	15.1000	15.6800	15.1000	15.6100	+3.377%	9	848	-96.477%
2024-05-22	15.4000	15.6100	15.1000	15.1000	-0.984%	43	848	-96.358%
2024-05-20	15.2500	15.2500	15.2500	15.2500	-0.974%	74	817	-96.393%
2024-05-17	15.4000	15.4000	15.4000	15.4000	-8.333%	38	802	-96.429%
2024-05-13	16.8000	16.8000	16.8000	16.8000	+2.066%	1	802	-96.726%
2024-05-10	16.4000	16.4600	16.3600	16.4600	-5.511%	60	803	-96.659%
2024-05-07	17.4000	17.4200	17.4000	17.4200	-10.804%	2	777	-96.843%
2024-05-02	19.5300	19.5300	19.5300	19.5300	-3.508%	2	777	-97.184%
2024-05-01	20.2400	20.2400	20.2400	20.2400	-7.832%	1	775	-97.283%
2024-04-18	22.0000	22.0000	21.9600	21.9600	+6.550%	3	774	-97.495%
2024-04-12	20.6100	20.6100	20.6100	20.6100	+3.050%	2	774	-97.331%
2024-04-11	20.0000	20.0000	20.0000	20.0000	+2.934%	20	773	-97.250%
2024-04-10	19.7600	19.7600	19.4300	19.4300	+0.674%	63	763	-97.169%
2024-04-08	19.3000	19.3000	19.3000	19.3000	-3.596%	1	701	-97.150%
2024-04-05	19.7300	20.0200	19.7300	20.0200	+2.091%	4	701	-97.253%
2024-04-04	18.6700	19.6100	18.6700	19.6100	+7.452%	6	700	-97.195%
2024-03-26	18.2500	18.2500	18.2500	18.2500	-2.197%	139	699	-96.986%
2024-03-25	17.6800	18.6600	17.6800	18.6600	+0.865%	12	616	-97.053%
2024-03-22	18.5000	18.5000	18.5000	18.5000	-3.646%	84	615	-97.027%
2024-03-18	19.2000	19.2000	19.2000	19.2000	-4.478%	1	573	-97.135%
2024-03-15	20.1000	20.1000	20.1000	20.1000	+1.772%	2	573	-97.264%
2024-03-07	19.7500	19.7500	19.7500	19.7500	+0.152%	71	573	-97.215%
2024-03-04	19.7200	19.7200	19.7200	19.7200	+0.561%	1	644	-97.211%
2024-03-01	19.8500	19.8500	19.5800	19.6100	-1.655%	6	645	-97.195%
2024-02-27	19.9400	19.9400	19.9400	19.9400	-0.895%	2	644	-97.242%
2024-02-23	19.7900	20.1200	19.7900	20.1200	+0.600%	22	643	-97.266%
2024-02-22	20.6500	20.6500	20.0000	20.0000	-8.676%	11	632	-97.250%
2024-02-14	21.9000	21.9000	21.9000	21.9000	+3.010%	400	627	-97.489%
2024-02-12	21.2600	21.2600	21.2600	21.2600	-15.130%	71	227	-97.413%
2024-02-05	23.5000	25.0500	23.5000	25.0500	+5.696%	4	156	-97.804%
2024-02-02	23.7000	23.7000	23.7000	23.7000	-7.602%	150	153	-97.679%
2024-01-22	23.5000	25.6500	23.5000	25.6500	-4.291%	3	155	-97.856%
2024-01-19	26.8000	26.8000	26.8000	26.8000	-1.651%	1	154	-97.948%
2024-01-12	28.0600	28.0600	27.2500	27.2500	-6.067%	2	153	-97.982%
2024-01-04	29.0100	29.0100	29.0100	29.0100	-0.309%	1	153	-98.104%
2024-01-02	29.1000	29.1000	29.1000	29.1000	-1.389%	150	152	-98.110%
2023-12-27	29.5100	29.5100	29.5100	29.5100	+3.544%	1	2	-98.136%
2023-12-26	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-98.070%

.dark-mode .D1PgVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1PgVb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P430SPY Dec 18 2026 430.00 Put (SPY261218P00430000)option OPRA

SPY20261218P430
SPY Dec 18 2026 430.00 Put (SPY261218P00430000)
option OPRA