Dark

SPY20261218P435
SPY Dec 18 2026 435.00 Put (SPY261218P00435000)
option OPRA

EOD

Sep 10, 2026

0.5500+22.222%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,116	0.000%
2026-09-04	0.4400	0.4500	0.4400	0.4500	-15.094%	15	1,126	+22.222%
2026-08-31	0.5300	0.5300	0.5300	0.5300	0.000%	2	1,126	+3.774%
2026-08-28	0.5300	0.5300	0.5300	0.5300	+1.923%	1	1,126	+3.774%
2026-08-27	0.5200	0.5200	0.5200	0.5200	-21.212%	3	1,126	+5.769%
2026-08-24	0.6500	0.6600	0.6500	0.6600	-2.941%	4	1,126	-16.667%
2026-08-21	0.6800	0.6800	0.6800	0.6800	-8.108%	150	1,127	-19.118%
2026-08-20	0.7400	0.7400	0.7400	0.7400	+8.824%	1	1,128	-25.676%
2026-08-19	0.6800	0.6800	0.6800	0.6800	-2.857%	145	1,128	-19.118%
2026-08-17	0.6900	0.7000	0.6900	0.7000	+4.478%	66	1,208	-21.429%
2026-08-14	0.6700	0.6700	0.6700	0.6700	-2.899%	2	1,214	-17.910%
2026-08-13	0.6800	0.6900	0.6800	0.6900	-12.658%	41	1,214	-20.290%
2026-08-07	0.7800	0.7900	0.7800	0.7900	-4.819%	82	1,229	-30.380%
2026-08-05	0.8600	0.8600	0.8300	0.8300	-8.791%	3	1,151	-33.735%
2026-08-04	0.9200	0.9200	0.9000	0.9100	-6.186%	5	1,152	-39.560%
2026-08-03	0.9700	0.9700	0.9700	0.9700	-23.622%	5	1,154	-43.299%
2026-07-30	1.2800	1.2800	1.2700	1.2700	-7.299%	2	1,159	-56.693%
2026-07-29	1.3700	1.3700	1.3700	1.3700	+10.484%	130	1,160	-59.854%
2026-07-21	1.2400	1.2400	1.2400	1.2400	+5.085%	1	1,083	-55.645%
2026-07-15	1.1800	1.1800	1.1800	1.1800	-8.527%	7	1,083	-53.390%
2026-07-09	1.2900	1.2900	1.2900	1.2900	-3.008%	11	1,090	-57.364%
2026-07-08	1.3300	1.3300	1.3300	1.3300	+3.906%	1	1,090	-58.647%
2026-07-06	1.2800	1.2800	1.2800	1.2800	-9.859%	10	1,090	-57.031%
2026-06-30	1.4200	1.4200	1.4200	1.4200	-14.970%	2	1,092	-61.268%
2026-06-29	1.6700	1.6700	1.6700	1.6700	-2.907%	2	1,094	-67.066%
2026-06-26	1.7200	1.7200	1.7200	1.7200	-1.149%	2	1,092	-68.023%
2026-06-25	1.7200	1.7500	1.6900	1.7400	-5.435%	18	1,091	-68.391%
2026-06-23	1.8500	1.8500	1.8400	1.8400	+8.235%	38	1,091	-70.109%
2026-06-22	1.7200	1.7200	1.7000	1.7000	0.000%	4	1,129	-67.647%
2026-06-18	1.7300	1.7300	1.6800	1.7000	-12.371%	10	1,204	-67.647%
2026-06-17	1.7400	1.9400	1.7100	1.9400	+18.293%	156	1,204	-71.649%
2026-06-15	1.6300	1.6400	1.6300	1.6400	-19.608%	81	1,204	-66.463%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-9.735%	2	1,204	-73.039%
2026-06-09	2.1000	2.2600	2.1000	2.2600	+8.654%	3	1,204	-75.664%
2026-06-05	1.8300	2.0800	1.8300	2.0800	+8.901%	4	1,207	-73.558%
2026-06-03	1.9100	1.9100	1.9100	1.9100	+3.804%	6	1,207	-71.204%
2026-06-02	1.8300	1.8400	1.8300	1.8400	+2.222%	6	1,207	-70.109%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-2.174%	1	1,203	-69.444%
2026-05-29	1.8400	1.8400	1.8400	1.8400	-8.911%	2	1,203	-70.109%
2026-05-27	2.0200	2.0200	2.0200	2.0200	+0.498%	1	1,203	-72.772%
2026-05-26	2.0100	2.0100	2.0100	2.0100	-4.739%	6	1,204	-72.637%
2026-05-22	2.1100	2.1100	2.1100	2.1100	-10.970%	14	1,204	-73.934%
2026-05-18	2.3700	2.3700	2.3700	2.3700	-1.250%	1	1,190	-76.793%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-1.235%	1	1,191	-77.083%
2026-05-13	2.4500	2.4500	2.4300	2.4300	-2.800%	20	1,191	-77.366%
2026-05-12	2.5200	2.5200	2.5000	2.5000	+2.881%	83	1,191	-78.000%
2026-05-11	2.4300	2.4300	2.4300	2.4300	-2.016%	40	1,191	-77.366%
2026-05-08	2.4800	2.4800	2.4800	2.4800	-2.745%	31	1,280	-77.823%
2026-05-06	2.5900	2.5900	2.5500	2.5500	-7.273%	8	1,255	-78.431%
2026-05-05	2.7500	2.7500	2.7500	2.7500	-6.780%	3	1,255	-80.000%
2026-04-30	2.9500	2.9500	2.9500	2.9500	-3.909%	50	1,252	-81.356%
2026-04-28	3.0700	3.0700	3.0700	3.0700	+1.320%	7	1,202	-82.085%
2026-04-24	3.0300	3.0300	3.0300	3.0300	-5.313%	50	1,209	-81.848%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+0.946%	1	1,259	-82.813%
2026-04-22	3.1700	3.1700	3.1700	3.1700	+0.316%	5	1,258	-82.650%
2026-04-17	3.1300	3.1600	3.1300	3.1600	-4.819%	21	1,261	-82.595%
2026-04-16	3.3200	3.3200	3.3200	3.3200	-3.488%	2	1,262	-83.434%
2026-04-14	3.3600	3.4400	3.3600	3.4400	-5.495%	26	1,264	-84.012%
2026-04-13	3.6200	3.6400	3.6200	3.6400	-4.462%	27	1,265	-84.890%
2026-04-10	3.8200	3.8200	3.8100	3.8100	0.000%	80	1,242	-85.564%
2026-04-09	3.7400	3.8200	3.7400	3.8100	-23.800%	10	1,276	-85.564%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-1.381%	1	1,286	-89.000%
2026-04-02	5.0700	5.0700	5.0700	5.0700	-3.612%	5	1,292	-89.152%
2026-04-01	5.3500	5.3500	5.2600	5.2600	-6.572%	8	1,292	-89.544%
2026-03-31	5.6300	5.6300	5.6300	5.6300	-19.456%	5	1,292	-90.231%
2026-03-30	6.9900	6.9900	6.9900	6.9900	-0.285%	5	1,292	-92.132%
2026-03-27	6.5500	7.0200	6.5500	7.0100	+19.625%	95	1,287	-92.154%
2026-03-24	5.8600	5.8600	5.8600	5.8600	-5.484%	21	1,264	-90.614%
2026-03-20	6.0900	6.2000	6.0900	6.2000	-1.116%	31	1,264	-91.129%
2026-03-19	6.2700	6.2700	6.2700	6.2700	+10.000%	20	1,271	-91.228%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+6.145%	1	1,271	-90.351%
2026-03-16	5.2900	5.4000	5.2600	5.3700	-10.500%	88	1,270	-89.758%
2026-03-13	5.9400	6.0000	5.9400	6.0000	+12.782%	65	1,254	-90.833%
2026-03-11	5.3200	5.3200	5.3200	5.3200	-8.748%	2	1,254	-89.662%
2026-03-06	5.8400	5.8400	5.8300	5.8300	+11.260%	12	1,256	-90.566%
2026-03-05	5.2400	5.2400	5.2400	5.2400	+15.673%	3	1,264	-89.504%
2026-03-04	4.5300	4.5300	4.5300	4.5300	-8.114%	1	1,261	-87.859%
2026-03-03	5.0100	5.0100	4.9300	4.9300	+5.567%	4	1,260	-88.844%
2026-03-02	4.6700	4.6700	4.6700	4.6700	+3.778%	10	1,262	-88.223%
2026-02-23	4.5100	4.5100	4.5000	4.5000	-3.433%	2	1,252	-87.778%
2026-02-18	4.6600	4.6600	4.6600	4.6600	+0.215%	125	1,253	-88.197%
2026-02-17	4.6700	4.6700	4.6500	4.6500	-4.517%	7	1,378	-88.172%
2026-02-13	4.8700	4.8700	4.8700	4.8700	+15.403%	8	1,385	-88.706%
2026-02-10	4.2200	4.2200	4.2200	4.2200	-0.236%	1	1,385	-86.967%
2026-02-09	4.2300	4.2300	4.2300	4.2300	-2.982%	2	1,386	-86.998%
2026-02-06	4.3700	4.3700	4.3600	4.3600	-4.595%	2	1,388	-87.385%
2026-02-04	4.4100	4.5700	4.4100	4.5700	+7.529%	11	1,386	-87.965%
2026-01-27	4.2500	4.2500	4.2500	4.2500	0.000%	1	1,376	-87.059%
2026-01-22	4.2500	4.2500	4.2500	4.2500	-4.922%	1	1,375	-87.059%
2026-01-21	4.6000	4.8700	4.4700	4.4700	-9.879%	5	1,375	-87.696%
2026-01-20	4.8500	4.9600	4.8500	4.9600	+15.081%	2	1,377	-88.911%
2026-01-16	4.3100	4.3100	4.3100	4.3100	+1.174%	5	1,378	-87.239%
2026-01-15	4.2600	4.2600	4.2600	4.2600	-4.484%	1	1,378	-87.089%
2026-01-14	4.4600	4.4600	4.4600	4.4600	+9.582%	5	1,377	-87.668%
2026-01-13	4.0700	4.0700	4.0700	4.0700	-5.787%	1	1,382	-86.486%
2026-01-08	4.3200	4.3200	4.3200	4.3200	+1.887%	1	1,381	-87.269%
2026-01-06	4.2900	4.2900	4.2400	4.2400	-2.752%	3	1,381	-87.028%
2026-01-05	4.3600	4.3600	4.3600	4.3600	-2.679%	8	1,380	-87.385%
2025-12-31	4.4600	4.4800	4.4600	4.4800	+2.517%	2	1,380	-87.723%
2025-12-30	4.3700	4.3700	4.3700	4.3700	-1.131%	7	1,380	-87.414%
2025-12-29	4.4700	4.5100	4.4200	4.4200	0.000%	88	1,381	-87.557%
2025-12-26	4.4200	4.4200	4.4200	4.4200	-0.897%	7	1,374	-87.557%
2025-12-24	4.4600	4.4600	4.4600	4.4600	-0.889%	25	1,381	-87.668%
2025-12-22	4.5200	4.5300	4.5000	4.5000	-8.163%	154	1,381	-87.778%
2025-12-19	4.9000	4.9000	4.9000	4.9000	-10.747%	2	1,233	-88.776%
2025-12-17	5.4900	5.4900	5.4900	5.4900	+4.571%	1	1,235	-89.982%
2025-12-15	5.1000	5.2500	5.1000	5.2500	+0.382%	2	1,236	-89.524%
2025-12-12	5.3000	5.3000	5.2300	5.2300	-0.570%	3	1,236	-89.484%
2025-12-10	5.2600	5.2600	5.2600	5.2600	-1.682%	4	1,234	-89.544%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-0.742%	10	1,234	-89.720%
2025-12-08	5.1900	5.3900	5.1900	5.3900	+3.455%	11	1,239	-89.796%
2025-12-05	5.3300	5.3300	5.2100	5.2100	-3.519%	12	1,236	-89.443%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-24.157%	1	1,241	-89.815%
2025-11-24	7.1200	7.1200	7.1200	7.1200	-0.140%	3	1,240	-92.275%
2025-11-19	7.1300	7.1300	7.1300	7.1300	+4.088%	2	1,243	-92.286%
2025-11-17	6.8500	6.8500	6.8500	6.8500	+15.905%	3	1,241	-91.971%
2025-11-12	5.9100	5.9100	5.9100	5.9100	-2.796%	60	1,241	-90.694%
2025-11-10	6.0800	6.0800	6.0800	6.0800	-13.636%	135	1,301	-90.954%
2025-11-07	7.0400	7.0400	7.0400	7.0400	+17.923%	1	1,301	-92.188%
2025-11-03	5.9200	5.9700	5.9200	5.9700	+6.798%	2	1,301	-90.787%
2025-10-29	5.5900	5.5900	5.5900	5.5900	+2.194%	1	1,301	-90.161%
2025-10-27	5.4700	5.4700	5.4700	5.4700	-3.866%	1	1,300	-89.945%
2025-10-24	5.6900	5.6900	5.6900	5.6900	-17.297%	3	1,300	-90.334%
2025-10-17	7.1800	7.1800	6.8800	6.8800	-9.948%	11	1,303	-92.006%
2025-10-16	7.6400	7.6400	7.6400	7.6400	+14.371%	10	1,303	-92.801%
2025-10-13	6.6700	6.6800	6.6700	6.6800	+8.442%	11	1,293	-91.766%
2025-10-03	6.1600	6.1600	6.1600	6.1600	-1.440%	3	1,292	-91.071%
2025-09-30	6.2500	6.2500	6.2500	6.2500	+3.306%	4	1,289	-91.200%
2025-09-18	6.0500	6.0500	6.0500	6.0500	-4.574%	125	1,289	-90.909%
2025-09-10	6.3400	6.3400	6.3400	6.3400	+1.278%	1	1,164	-91.325%
2025-09-05	6.2600	6.2600	6.2600	6.2600	-12.813%	2	1,164	-91.214%
2025-09-02	7.1800	7.1800	7.1800	7.1800	+8.133%	1	1,164	-92.340%
2025-08-22	6.6400	6.6400	6.6400	6.6400	-6.610%	1	1,163	-91.717%
2025-08-14	7.1100	7.1100	7.1100	7.1100	+0.424%	10	1,163	-92.264%
2025-08-13	7.0800	7.0800	7.0800	7.0800	+0.141%	2	1,163	-92.232%
2025-08-12	7.1700	7.1700	7.0700	7.0700	-15.632%	6	1,165	-92.221%
2025-07-17	8.3800	8.3800	8.3800	8.3800	+2.445%	3	1,168	-93.437%
2025-07-14	8.1800	8.1800	8.1800	8.1800	+2.893%	6	1,168	-93.276%
2025-07-09	7.9700	7.9700	7.9500	7.9500	-3.869%	40	1,174	-93.082%
2025-07-08	8.2800	8.2800	8.2700	8.2700	+1.597%	4	1,204	-93.349%
2025-07-03	8.1200	8.1400	8.1200	8.1400	-4.235%	11	1,208	-93.243%
2025-07-02	8.5000	8.5000	8.5000	8.5000	-4.922%	28	1,208	-93.529%
2025-06-27	8.9400	8.9400	8.9400	8.9400	-4.487%	1	1,202	-93.848%
2025-06-24	9.4000	9.4000	9.3600	9.3600	-12.523%	32	1,202	-94.124%
2025-06-23	10.7000	10.7000	10.7000	10.7000	+9.744%	1	1,172	-94.860%
2025-06-16	9.7500	9.7500	9.7500	9.7500	-8.537%	1	1,172	-94.359%
2025-06-13	10.6600	10.6600	10.6600	10.6600	+4.102%	6	1,172	-94.841%
2025-06-12	10.2400	10.2400	10.2400	10.2400	+8.245%	3	1,172	-94.629%
2025-06-11	9.5000	9.5000	9.4600	9.4600	-4.444%	4	1,171	-94.186%
2025-06-09	9.9000	9.9000	9.9000	9.9000	+0.406%	1	1,167	-94.444%
2025-06-06	9.9500	9.9500	9.8600	9.8600	-13.204%	10	1,167	-94.422%
2025-06-02	11.3600	11.3600	11.3600	11.3600	+0.531%	10	1,162	-95.158%
2025-05-30	11.3000	11.3000	11.3000	11.3000	+1.254%	10	1,162	-95.133%
2025-05-28	11.1600	11.1600	11.1600	11.1600	-1.761%	2	1,162	-95.072%
2025-05-27	11.3600	11.3600	11.3600	11.3600	+3.934%	5	1,160	-95.158%
2025-05-19	10.9300	10.9300	10.9300	10.9300	+1.580%	2	1,160	-94.968%
2025-05-15	11.1900	11.1900	10.7500	10.7600	-30.581%	42	1,160	-94.888%
2025-05-07	15.5000	15.5000	15.5000	15.5000	-1.587%	10	1,200	-96.452%
2025-05-06	15.7500	15.7500	15.7500	15.7500	-0.316%	10	1,200	-96.508%
2025-05-01	15.1800	15.8300	15.1800	15.8000	-6.840%	12	1,200	-96.519%
2025-04-30	17.0600	17.0600	16.9600	16.9600	+7.206%	14	1,198	-96.757%
2025-04-28	16.1800	16.1800	15.8200	15.8200	-0.126%	32	1,184	-96.523%
2025-04-25	15.9900	15.9900	15.8400	15.8400	-35.531%	62	1,154	-96.528%
2025-04-21	24.5700	24.5700	24.5700	24.5700	+2.247%	40	1,124	-97.761%
2025-04-10	22.6800	24.0300	22.6800	24.0300	+6.990%	20	1,164	-97.711%
2025-04-09	26.6800	26.6800	22.4600	22.4600	-21.824%	6	1,164	-97.551%
2025-04-08	20.3600	28.7300	19.3500	28.7300	+6.407%	60	1,170	-98.086%
2025-04-07	23.6100	27.0000	23.4800	27.0000	+21.951%	156	1,204	-97.963%
2025-04-04	19.6200	24.1000	19.5200	22.1400	+36.836%	26	1,173	-97.516%
2025-04-03	15.7700	16.1800	15.7700	16.1800	+25.816%	13	1,170	-96.601%
2025-04-01	12.8600	12.8600	12.8600	12.8600	-0.464%	1	1,157	-95.723%
2025-03-28	12.9200	12.9200	12.9200	12.9200	+23.048%	10	1,157	-95.743%
2025-03-25	10.5000	10.5000	10.5000	10.5000	-14.425%	2	1,157	-94.762%
2025-03-17	12.2200	12.2700	12.2200	12.2700	-14.316%	2	1,159	-95.518%
2025-03-13	14.3200	14.3200	14.3200	14.3200	-2.519%	3	1,161	-96.159%
2025-03-11	14.6900	14.6900	14.6900	14.6900	+28.185%	42	1,161	-96.256%
2025-03-04	11.4600	11.4600	11.4600	11.4600	-4.500%	4	1,119	-95.201%
2025-03-03	12.0000	12.0000	12.0000	12.0000	+9.890%	3	1,112	-95.417%
2025-02-27	10.3000	10.9200	10.3000	10.9200	+3.704%	4	1,112	-94.963%
2025-02-25	10.5300	10.5300	10.5300	10.5300	+14.956%	1	1,112	-94.777%
2025-02-18	9.1600	9.1600	9.1600	9.1600	-0.866%	1	1,112	-93.996%
2025-02-13	9.2400	9.2400	9.2400	9.2400	-13.402%	1	1,112	-94.048%
2025-01-27	10.8100	10.8100	10.6700	10.6700	+13.390%	5	1,112	-94.845%
2025-01-24	9.4100	9.4100	9.4100	9.4100	-10.721%	2	1,117	-94.155%
2025-01-16	10.5400	10.5400	10.5400	10.5400	+2.930%	100	1,116	-94.782%
2024-12-24	10.2500	10.2500	10.1700	10.2400	+0.589%	10	1,083	-94.629%
2024-12-12	10.1800	10.1800	10.1800	10.1800	+2.106%	1	1,083	-94.597%
2024-11-29	9.9700	9.9700	9.9700	9.9700	-0.499%	2	1,084	-94.483%
2024-11-25	10.0200	10.0200	10.0200	10.0200	-7.650%	30	1,083	-94.511%
2024-11-18	10.8500	10.8500	10.8500	10.8500	-4.152%	10	1,053	-94.931%
2024-11-15	11.3200	11.3200	11.3200	11.3200	+11.747%	240	1,043	-95.141%
2024-11-14	10.1300	10.1300	10.1300	10.1300	-0.881%	4	923	-94.571%
2024-11-11	10.2200	10.2200	10.2200	10.2200	-3.220%	10	919	-94.618%
2024-11-06	10.5600	10.5600	10.5600	10.5600	-22.637%	10	909	-94.792%
2024-11-01	13.6500	13.6500	13.6500	13.6500	-3.602%	10	899	-95.971%
2024-10-31	14.1600	14.1600	14.1600	14.1600	+10.109%	60	899	-96.116%
2024-10-25	12.4000	13.1000	12.4000	12.8600	+3.210%	1,044	936	-95.723%
2024-10-24	12.4600	12.4600	12.4600	12.4600	+2.551%	4	426	-95.586%
2024-10-21	12.1500	12.1500	12.1500	12.1500	-6.897%	5	422	-95.473%
2024-10-17	13.0300	13.0500	13.0300	13.0500	-5.435%	2	419	-95.785%
2024-10-11	13.8000	13.8000	13.8000	13.8000	-5.479%	10	420	-96.014%
2024-09-26	14.6000	14.6000	14.6000	14.6000	+1.038%	1	420	-96.233%
2024-09-24	14.4500	14.4500	14.4500	14.4500	-4.305%	28	419	-96.194%
2024-09-23	14.5500	15.1000	14.5500	15.1000	+1.410%	11	396	-96.358%
2024-09-20	14.8900	14.8900	14.8900	14.8900	+0.608%	20	407	-96.306%
2024-09-19	14.8000	14.8000	14.8000	14.8000	-5.852%	60	407	-96.284%
2024-09-18	15.7200	15.7200	15.7200	15.7200	+7.012%	33	467	-96.501%
2024-09-17	14.6900	14.6900	14.6900	14.6900	-6.134%	1	434	-96.256%
2024-09-13	15.6500	15.6500	15.6500	15.6500	-0.128%	30	434	-96.486%
2024-09-12	15.8900	15.8900	15.6700	15.6700	-4.451%	2	419	-96.490%
2024-09-11	17.5700	17.5700	16.4000	16.4000	-3.302%	7	419	-96.646%
2024-09-10	16.9600	16.9600	16.9600	16.9600	-0.644%	1	419	-96.757%
2024-09-09	17.3800	17.3800	17.0700	17.0700	+13.121%	4	419	-96.778%
2024-08-28	15.0900	15.0900	15.0900	15.0900	+2.305%	1	417	-96.355%
2024-08-22	14.7500	14.7500	14.7500	14.7500	-8.894%	2	416	-96.271%
2024-08-13	16.1900	16.1900	16.1900	16.1900	-11.867%	1	414	-96.603%
2024-08-07	18.3700	18.3700	18.3700	18.3700	-11.084%	1	414	-97.006%
2024-08-06	23.2500	23.2500	20.6600	20.6600	-10.174%	11	413	-97.338%
2024-08-05	23.0000	23.0000	23.0000	23.0000	+10.153%	1	411	-97.609%
2024-08-02	20.8800	20.8800	19.0100	20.8800	+30.500%	4	411	-97.366%
2024-08-01	14.1800	16.0000	14.1800	16.0000	+14.695%	7	412	-96.563%
2024-07-31	13.9500	13.9500	13.9500	13.9500	-11.709%	20	412	-96.057%
2024-07-30	15.8000	15.8000	15.8000	15.8000	+5.615%	1	392	-96.519%
2024-07-29	14.9600	14.9600	14.9600	14.9600	-9.880%	13	393	-96.324%
2024-07-25	16.6000	16.6000	16.6000	16.6000	+18.487%	1	380	-96.687%
2024-07-22	14.0100	14.0100	14.0100	14.0100	-0.849%	1	381	-96.074%
2024-07-17	14.1300	14.1300	14.1300	14.1300	+6.161%	3	381	-96.108%
2024-07-16	13.3100	13.3100	13.3100	13.3100	-2.705%	3	384	-95.868%
2024-07-15	13.6800	13.6800	13.6800	13.6800	+8.142%	2	387	-95.980%
2024-07-11	12.6500	12.6500	12.6500	12.6500	+0.797%	1	389	-95.652%
2024-07-10	13.1200	13.1200	12.5500	12.5500	-7.653%	8	388	-95.618%
2024-07-08	13.5900	13.5900	13.5900	13.5900	+1.494%	2	380	-95.953%
2024-07-05	13.3700	13.3900	13.3700	13.3900	-4.494%	10	381	-95.892%
2024-07-01	14.0200	14.0200	14.0200	14.0200	+1.227%	2	384	-96.077%
2024-06-28	13.8500	13.9500	13.8500	13.8500	-2.807%	4	384	-96.029%
2024-06-27	14.2500	14.2500	14.2500	14.2500	+2.518%	1	383	-96.140%
2024-06-25	13.9000	13.9000	13.9000	13.9000	+0.652%	7	384	-96.043%
2024-06-24	13.8100	13.8100	13.8100	13.8100	-0.504%	1	377	-96.017%
2024-06-17	14.3600	14.3600	13.8800	13.8800	-2.254%	12	376	-96.037%
2024-06-14	14.2000	14.2000	14.2000	14.2000	-4.698%	8	364	-96.127%
2024-06-06	14.9000	14.9000	14.9000	14.9000	-4.731%	1	360	-96.309%
2024-06-05	15.6000	15.6400	15.6000	15.6400	-1.635%	51	359	-96.483%
2024-05-28	15.9000	15.9000	15.9000	15.9000	+0.952%	1	308	-96.541%
2024-05-21	15.8000	15.8000	15.7500	15.7500	-3.077%	29	307	-96.508%
2024-05-16	16.2500	16.2500	16.2500	16.2500	-0.490%	59	278	-96.615%
2024-05-15	16.3300	16.3300	16.3300	16.3300	-6.845%	1	219	-96.632%
2024-05-10	17.5300	17.5300	17.5300	17.5300	-0.960%	10	218	-96.863%
2024-05-09	17.7000	17.7000	17.7000	17.7000	-0.562%	10	223	-96.893%
2024-05-08	17.8000	17.8000	17.8000	17.8000	-1.111%	48	213	-96.910%
2024-05-07	18.0000	18.0000	18.0000	18.0000	-15.927%	20	165	-96.944%
2024-05-01	21.1000	21.4100	21.1000	21.4100	+9.514%	4	157	-97.431%
2024-04-26	19.5500	19.5500	19.5500	19.5500	-13.265%	120	157	-97.187%
2024-04-15	22.5400	22.5400	22.5400	22.5400	+6.071%	2	98	-97.560%
2024-04-12	21.3500	21.3500	21.2500	21.2500	+4.371%	4	99	-97.412%
2024-04-10	20.3600	20.3600	20.3600	20.3600	+0.197%	2	97	-97.299%
2024-04-08	20.3200	20.3200	20.3200	20.3200	+1.600%	1	95	-97.293%
2024-04-03	20.0000	20.0000	20.0000	20.0000	+2.775%	10	95	-97.250%
2024-04-01	19.4600	19.4600	19.4600	19.4600	+0.361%	25	85	-97.174%
2024-03-20	19.3900	19.3900	19.3900	19.3900	-0.103%	1	77	-97.163%
2024-03-19	20.7500	20.7500	19.4100	19.4100	-7.129%	11	77	-97.166%
2024-03-15	20.9000	20.9000	20.9000	20.9000	+3.057%	2	77	-97.368%
2024-03-13	20.2800	20.2800	20.2800	20.2800	-1.697%	2	77	-97.288%
2024-03-08	20.6600	20.6600	20.6300	20.6300	-2.643%	6	77	-97.334%
2024-03-06	21.1900	21.1900	21.1900	21.1900	-0.516%	1	77	-97.404%
2024-03-05	21.3000	21.3000	21.3000	21.3000	+7.576%	1	77	-97.418%
2024-03-04	20.5300	20.5300	19.8000	19.8000	-2.703%	50	77	-97.222%
2024-02-29	20.2800	20.5200	20.2800	20.3500	-4.550%	5	27	-97.297%
2024-02-28	21.3200	21.3200	21.3200	21.3200	+1.043%	1	25	-97.420%
2024-02-27	21.1000	21.1000	21.1000	21.1000	-0.706%	1	25	-97.393%
2024-02-26	20.5100	21.2500	20.5100	21.2500	-10.300%	6	25	-97.412%
2024-02-21	23.7400	23.7400	23.3700	23.6900	+0.851%	5	23	-97.678%
2024-02-20	23.8500	23.8500	23.4900	23.4900	+4.960%	2	21	-97.659%
2024-02-16	22.5200	22.7000	22.3800	22.3800	-0.842%	8	18	-97.542%
2024-02-15	22.5700	22.5700	22.5700	22.5700	+1.302%	1	18	-97.563%
2024-02-12	22.4500	22.6600	22.2800	22.2800	-1.980%	4	17	-97.531%
2024-02-09	22.7300	22.7300	22.7300	22.7300	-4.052%	5	13	-97.580%
2024-02-08	23.6400	23.6900	23.6400	23.6900	-0.253%	3	8	-97.678%
2024-02-07	23.9000	23.9000	23.7500	23.7500	-3.337%	2	8	-97.684%
2024-02-06	24.5700	24.5700	24.5700	24.5700	-2.924%	1	10	-97.761%
2024-02-05	24.5500	25.3100	24.5500	25.3100	-6.536%	3	11	-97.827%
2024-02-01	27.0800	27.0800	27.0800	27.0800	+0.296%	1	11	-97.969%
2024-01-31	26.7700	27.0000	25.6100	27.0000	+8.565%	3	10	-97.963%
2024-01-30	24.7500	24.9000	24.7500	24.8700	-2.125%	3	11	-97.789%
2024-01-29	26.0000	26.0000	25.4100	25.4100	+2.460%	5	8	-97.835%
2024-01-24	24.8000	24.8000	24.8000	24.8000	-6.380%	2	4	-97.782%
2024-01-22	26.4900	26.4900	26.4900	26.4900	0.000%	2	2	-97.924%

.dark-mode .bb7BSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bb7BSs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P435SPY Dec 18 2026 435.00 Put (SPY261218P00435000)option OPRA

SPY20261218P435
SPY Dec 18 2026 435.00 Put (SPY261218P00435000)
option OPRA