Dark

SPY20261218P440
SPY Dec 18 2026 440.00 Put (SPY261218P00440000)
option OPRA

EOD

Sep 10, 2026

0.5700+16.327%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5700	0.5700	0.5700	0.5700	+16.327%	2	646	0.000%
2026-09-08	0.4900	0.4900	0.4900	0.4900	+4.255%	2	646	+16.327%
2026-09-04	0.4700	0.4700	0.4700	0.4700	-4.082%	25	652	+21.277%
2026-09-03	0.4900	0.4900	0.4900	0.4900	-14.035%	2	652	+16.327%
2026-09-01	0.5600	0.5700	0.5600	0.5700	+5.556%	26	654	0.000%
2026-08-28	0.5400	0.5400	0.5400	0.5400	-5.263%	2	629	+5.556%
2026-08-27	0.5700	0.5700	0.5700	0.5700	-10.938%	150	629	0.000%
2026-08-25	0.6400	0.6500	0.6400	0.6400	-5.882%	4	729	-10.938%
2026-08-24	0.7000	0.7000	0.6700	0.6800	-4.225%	6	731	-16.176%
2026-08-19	0.7300	0.7300	0.7100	0.7100	-10.127%	15	731	-19.718%
2026-08-18	0.7900	0.7900	0.7900	0.7900	+11.268%	1	743	-27.848%
2026-08-17	0.7100	0.7100	0.7100	0.7100	+2.899%	1	743	-19.718%
2026-08-14	0.6900	0.6900	0.6900	0.6900	-2.817%	2	743	-17.391%
2026-08-13	0.7200	0.7200	0.7100	0.7100	-4.054%	8	744	-19.718%
2026-08-12	0.7400	0.7400	0.7400	0.7400	-6.329%	1	744	-22.973%
2026-08-11	0.7900	0.7900	0.7900	0.7900	+1.282%	2	744	-27.848%
2026-08-10	0.7800	0.7800	0.7800	0.7800	-6.024%	1	746	-26.923%
2026-08-07	0.8300	0.8300	0.8300	0.8300	-2.353%	15	747	-31.325%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-4.494%	3	742	-32.941%
2026-08-05	0.8600	0.8900	0.8600	0.8900	-2.198%	5	744	-35.955%
2026-08-04	0.9500	0.9600	0.9100	0.9100	-9.000%	8	744	-37.363%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-21.875%	4	749	-43.000%
2026-07-31	1.2500	1.2800	1.2500	1.2800	+4.065%	2	747	-55.469%
2026-07-30	1.2900	1.3300	1.2300	1.2300	-20.130%	10	747	-53.659%
2026-07-29	1.4100	1.5400	1.3700	1.5400	+22.222%	12	750	-62.987%
2026-07-28	1.2400	1.2600	1.2400	1.2600	-10.638%	3	752	-54.762%
2026-07-27	1.3800	1.4100	1.3800	1.4100	-2.083%	4	752	-59.574%
2026-07-24	1.3500	1.4400	1.3500	1.4400	-5.263%	7	753	-60.417%
2026-07-23	1.5200	1.5200	1.5200	1.5200	+6.294%	1	752	-62.500%
2026-07-20	1.3800	1.4300	1.3500	1.4300	+9.160%	8	751	-60.140%
2026-07-09	1.3100	1.3100	1.3100	1.3100	-3.676%	2	751	-56.489%
2026-07-06	1.3800	1.3800	1.3600	1.3600	-13.924%	14	751	-58.088%
2026-06-29	1.6900	1.6900	1.5800	1.5800	-16.842%	12	758	-63.924%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+3.825%	2	750	-70.000%
2026-06-25	1.8300	1.8300	1.8300	1.8300	+4.571%	1	752	-68.852%
2026-06-22	1.6900	1.7900	1.6900	1.7500	-0.568%	26	752	-67.429%
2026-06-18	1.7900	1.8000	1.7600	1.7600	-3.825%	27	732	-67.614%
2026-06-17	1.7200	1.8300	1.7200	1.8300	+5.780%	10	732	-68.852%
2026-06-16	1.7100	1.7300	1.7100	1.7300	+1.765%	3	732	-67.052%
2026-06-15	1.7500	1.7500	1.6900	1.7000	-14.573%	28	728	-66.471%
2026-06-12	1.9900	1.9900	1.9900	1.9900	-14.592%	2	728	-71.357%
2026-06-10	2.3300	2.3300	2.3300	2.3300	-3.719%	10	728	-75.536%
2026-06-09	2.4200	2.4200	2.4200	2.4200	+14.692%	1	718	-76.446%
2026-06-05	2.1100	2.1100	2.1100	2.1100	+16.575%	35	718	-72.986%
2026-06-04	1.8100	1.8100	1.8100	1.8100	-8.122%	1	683	-68.508%
2026-06-03	1.9900	1.9900	1.9700	1.9700	+3.684%	9	684	-71.066%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-8.654%	3	693	-70.000%
2026-05-27	2.0800	2.0800	2.0800	2.0800	+0.971%	3	694	-72.596%
2026-05-26	2.0700	2.0700	2.0600	2.0600	-15.226%	25	697	-72.330%
2026-05-21	2.4300	2.4300	2.4300	2.4300	-5.447%	1	673	-76.543%
2026-05-15	2.5700	2.5700	2.5700	2.5700	+4.049%	12	673	-77.821%
2026-05-14	2.5300	2.5300	2.4700	2.4700	-5.000%	6	685	-76.923%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+1.167%	3	685	-78.077%
2026-05-11	2.5800	2.5800	2.5700	2.5700	-0.388%	2	685	-77.821%
2026-05-08	2.5400	2.5800	2.5400	2.5800	-1.527%	5	685	-77.907%
2026-05-06	2.7000	2.7000	2.6200	2.6200	-8.070%	12	685	-78.244%
2026-05-05	2.8200	2.8500	2.8200	2.8500	+2.518%	51	686	-80.000%
2026-05-01	2.7800	2.7800	2.7800	2.7800	-3.472%	1	687	-79.496%
2026-04-30	2.9600	2.9600	2.8600	2.8800	-4.950%	52	687	-80.208%
2026-04-29	3.0300	3.0300	3.0300	3.0300	-2.572%	4	638	-81.188%
2026-04-27	3.1700	3.1700	3.1100	3.1100	-2.201%	5	642	-81.672%
2026-04-24	3.1800	3.1800	3.1800	3.1800	-3.049%	1	646	-82.075%
2026-04-23	3.2800	3.2800	3.2800	3.2800	-1.796%	1	645	-82.622%
2026-04-22	3.3400	3.3400	3.3400	3.3400	+4.050%	3	644	-82.934%
2026-04-17	3.2100	3.2500	3.2100	3.2100	-6.686%	8	647	-82.243%
2026-04-16	3.4300	3.4400	3.4300	3.4400	-1.433%	3	646	-83.430%
2026-04-15	3.4700	3.5200	3.4700	3.4900	-1.690%	14	647	-83.668%
2026-04-14	3.5600	3.5600	3.5500	3.5500	-6.085%	8	638	-83.944%
2026-04-13	4.0300	4.0300	3.7800	3.7800	-5.025%	6	646	-84.921%
2026-04-10	3.8400	3.9800	3.8400	3.9800	+1.531%	2	645	-85.678%
2026-04-09	4.0200	4.0200	3.9100	3.9200	-5.542%	4	647	-85.459%
2026-04-08	4.0900	4.1600	4.0900	4.1500	-17.822%	6	651	-86.265%
2026-04-07	5.4200	5.4200	5.0500	5.0500	+1.406%	4	649	-88.713%
2026-04-06	4.9800	4.9800	4.9800	4.9800	-6.916%	1	650	-88.554%
2026-04-02	5.9700	5.9700	5.3500	5.3500	+3.282%	11	647	-89.346%
2026-04-01	5.5400	5.5400	5.1800	5.1800	-13.523%	47	647	-88.996%
2026-03-31	6.2700	6.2700	5.9000	5.9900	-14.794%	35	648	-90.484%
2026-03-30	7.0900	7.0900	7.0300	7.0300	-5.000%	2	650	-91.892%
2026-03-27	7.0000	7.4000	7.0000	7.4000	+13.497%	11	649	-92.297%
2026-03-26	6.5200	6.5200	6.5200	6.5200	+23.019%	1	651	-91.258%
2026-03-23	5.6700	5.6700	5.3000	5.3000	-21.131%	7	651	-89.245%
2026-03-20	6.3400	6.7200	6.2500	6.7200	+14.092%	6	658	-91.518%
2026-03-19	6.6500	6.6500	5.7700	5.8900	-1.833%	22	655	-90.323%
2026-03-18	5.9700	6.0000	5.9700	6.0000	+14.068%	2	655	-90.500%
2026-03-17	5.2600	5.2600	5.2600	5.2600	-5.735%	18	655	-89.163%
2026-03-16	5.5800	5.5800	5.5800	5.5800	-9.855%	86	662	-89.785%
2026-03-13	6.1800	6.2200	6.1800	6.1900	+18.582%	128	655	-90.792%
2026-03-10	5.2200	5.2200	5.2200	5.2200	-6.284%	8	649	-89.080%
2026-03-09	6.7100	6.7100	5.5700	5.5700	-10.016%	16	657	-89.767%
2026-03-06	5.8800	6.1900	5.8800	6.1900	+18.810%	4	659	-90.792%
2026-03-05	5.2600	5.2600	5.2100	5.2100	-4.404%	2	660	-89.060%
2026-03-03	5.9300	5.9600	5.4500	5.4500	+9.000%	6	660	-89.541%
2026-03-02	5.2600	5.2600	4.9200	5.0000	+1.215%	5	657	-88.600%
2026-02-27	4.9400	4.9400	4.9400	4.9400	+6.009%	2	652	-88.462%
2026-02-24	4.6600	4.6600	4.6600	4.6600	-7.171%	2	652	-87.768%
2026-02-23	5.0300	5.0300	5.0200	5.0200	+0.200%	5	650	-88.645%
2026-02-19	5.0100	5.0100	5.0100	5.0100	+3.942%	3	647	-88.623%
2026-02-18	4.6200	4.8200	4.6200	4.8200	-0.619%	57	650	-88.174%
2026-02-17	5.0500	5.1900	4.8500	4.8500	-1.623%	3	701	-88.247%
2026-02-13	5.1500	5.3500	4.9300	4.9300	-2.376%	23	693	-88.438%
2026-02-12	5.0300	5.0500	5.0000	5.0500	+13.739%	4	693	-88.713%
2026-02-09	4.5500	4.5500	4.4400	4.4400	-2.845%	5	689	-87.162%
2026-02-06	4.5700	4.5700	4.5700	4.5700	-13.118%	10	685	-87.527%
2026-02-05	5.1700	5.3500	4.9700	5.2600	+13.362%	24	675	-89.163%
2026-02-04	4.8900	4.8900	4.6400	4.6400	+0.651%	4	665	-87.716%
2026-02-03	4.7000	4.9800	4.6100	4.6100	+6.961%	6	668	-87.636%
2026-02-02	4.6800	4.6800	4.3100	4.3100	-7.511%	5	662	-86.775%
2026-01-30	4.6700	4.6700	4.6600	4.6600	-6.426%	4	667	-87.768%
2026-01-29	4.9200	5.0200	4.9200	4.9800	+11.659%	4	663	-88.554%
2026-01-28	4.6000	4.6000	4.4600	4.4600	+0.905%	5	661	-87.220%
2026-01-27	4.4200	4.4200	4.4200	4.4200	-3.704%	1	664	-87.104%
2026-01-21	4.5900	4.5900	4.5900	4.5900	-10.526%	2	664	-87.582%
2026-01-20	5.0400	5.2800	4.9600	5.1300	+14.509%	10	662	-88.889%
2026-01-16	4.5600	4.5600	4.4800	4.4800	+1.129%	6	661	-87.277%
2026-01-15	4.4500	4.4500	4.4300	4.4300	-8.660%	2	661	-87.133%
2026-01-14	4.8500	4.8500	4.8500	4.8500	+8.259%	1	660	-88.247%
2026-01-13	4.3500	4.4800	4.3500	4.4800	+5.910%	8	659	-87.277%
2026-01-09	4.2300	4.2300	4.2300	4.2300	-6.828%	10	659	-86.525%
2026-01-06	4.5400	4.5400	4.5400	4.5400	0.000%	1	659	-87.445%
2026-01-05	4.4900	4.5400	4.4900	4.5400	-2.784%	23	659	-87.445%
2026-01-02	4.6700	4.6700	4.6700	4.6700	-1.684%	1	661	-87.794%
2025-12-31	4.7500	4.7500	4.7500	4.7500	+4.626%	2	664	-88.000%
2025-12-30	4.5400	4.5600	4.5200	4.5400	-0.873%	20	664	-87.445%
2025-12-26	4.5800	4.5800	4.5800	4.5800	+0.219%	1	664	-87.555%
2025-12-24	4.6000	4.6000	4.5700	4.5700	-1.082%	151	543	-87.527%
2025-12-23	4.6200	4.6200	4.6200	4.6200	-1.702%	1	543	-87.662%
2025-12-22	4.7500	4.7500	4.7000	4.7000	-6.561%	86	543	-87.872%
2025-12-19	5.0200	5.0300	5.0200	5.0300	-8.545%	4	604	-88.668%
2025-12-16	5.6100	5.6100	5.5000	5.5000	-0.181%	3	600	-89.636%
2025-12-15	5.3200	5.5100	5.3200	5.5100	+4.753%	22	598	-89.655%
2025-12-11	5.2600	5.2600	5.2600	5.2600	-3.839%	21	589	-89.163%
2025-12-10	5.5100	5.5100	5.4700	5.4700	-2.496%	5	568	-89.580%
2025-12-09	5.6000	5.6100	5.6000	5.6100	+0.899%	5	568	-89.840%
2025-12-08	5.5600	5.5600	5.5600	5.5600	-0.537%	25	569	-89.748%
2025-12-05	5.4900	5.5900	5.4900	5.5900	-10.129%	16	573	-89.803%
2025-11-25	6.3700	6.3700	6.2200	6.2200	-28.506%	24	573	-90.836%
2025-11-21	8.7000	8.7000	8.7000	8.7000	+10.687%	1	562	-93.448%
2025-11-20	7.8600	7.8600	7.8600	7.8600	+2.880%	1	562	-92.748%
2025-11-19	7.5900	7.6400	7.5300	7.6400	+4.801%	36	561	-92.539%
2025-11-18	7.7000	7.8600	7.2900	7.2900	+11.298%	17	562	-92.181%
2025-11-14	6.5500	6.5500	6.5500	6.5500	-3.107%	1	552	-91.298%
2025-11-13	6.7600	6.7600	6.7600	6.7600	+9.562%	1	553	-91.568%
2025-11-12	6.2400	6.2400	6.1700	6.1700	-1.122%	4	553	-90.762%
2025-11-11	6.2500	6.2500	6.2400	6.2400	-2.041%	2	552	-90.865%
2025-11-10	6.2300	6.3700	6.2300	6.3700	-11.650%	52	552	-91.052%
2025-11-07	7.2100	7.2100	7.2100	7.2100	+8.912%	1	507	-92.094%
2025-11-06	6.6200	6.6200	6.6200	6.6200	+7.468%	1	508	-91.390%
2025-11-03	6.1300	6.1600	6.1300	6.1600	+0.818%	22	488	-90.747%
2025-10-31	5.8800	6.1100	5.8800	6.1100	+2.345%	6	488	-90.671%
2025-10-30	5.9100	6.0000	5.8400	5.9700	+2.577%	8	489	-90.452%
2025-10-29	5.8200	5.8200	5.8200	5.8200	+1.926%	1	489	-90.206%
2025-10-27	5.7100	5.7100	5.7100	5.7100	-10.781%	1	488	-90.018%
2025-10-20	6.4700	6.4700	6.4000	6.4000	-10.739%	3	488	-91.094%
2025-10-17	7.5000	7.5000	7.1700	7.1700	+0.986%	4	487	-92.050%
2025-10-15	7.1000	7.1000	7.1000	7.1000	-3.401%	1	490	-91.972%
2025-10-14	7.3500	7.3500	7.3500	7.3500	+8.247%	1	491	-92.245%
2025-10-13	6.7600	6.7900	6.7600	6.7900	-11.358%	3	490	-91.605%
2025-10-10	7.6600	7.6600	7.6600	7.6600	+20.251%	1	490	-92.559%
2025-10-08	6.3700	6.3700	6.3700	6.3700	-0.779%	3	489	-91.052%
2025-10-03	6.4200	6.4200	6.4200	6.4200	+0.627%	1	487	-91.121%
2025-10-02	6.3800	6.3800	6.3800	6.3800	-4.060%	6	488	-91.066%
2025-09-26	6.6600	6.6600	6.6500	6.6500	-2.206%	5	494	-91.429%
2025-09-24	6.8000	6.8000	6.8000	6.8000	+3.187%	3	494	-91.618%
2025-09-16	6.5900	6.5900	6.5900	6.5900	+3.943%	4	497	-91.351%
2025-09-15	6.3600	6.3600	6.3400	6.3400	-4.374%	3	497	-91.009%
2025-09-10	6.5400	6.6300	6.5400	6.6300	-1.923%	11	497	-91.403%
2025-09-09	6.7600	6.7600	6.7600	6.7600	-0.880%	4	507	-91.568%
2025-09-08	6.8200	6.8200	6.8200	6.8200	-1.729%	1	503	-91.642%
2025-09-05	6.9400	6.9400	6.9400	6.9400	-2.116%	2	503	-91.787%
2025-08-29	7.0900	7.0900	7.0900	7.0900	+3.052%	2	499	-91.961%
2025-08-27	6.9300	6.9300	6.8800	6.8800	-0.290%	2	499	-91.715%
2025-08-22	6.9000	6.9000	6.9000	6.9000	-9.922%	1	498	-91.739%
2025-08-21	7.6600	7.6600	7.6600	7.6600	+3.654%	6	498	-92.559%
2025-08-19	7.3000	7.3900	7.3000	7.3900	+2.072%	2	498	-92.287%
2025-08-18	7.2400	7.2400	7.2400	7.2400	-7.298%	4	497	-92.127%
2025-08-06	7.8100	7.8100	7.8100	7.8100	-12.148%	1	497	-92.702%
2025-08-01	8.8900	8.8900	8.8900	8.8900	+16.974%	1	496	-93.588%
2025-07-31	7.6600	7.6600	7.6000	7.6000	-0.913%	2	496	-92.500%
2025-07-29	7.6900	7.6900	7.6700	7.6700	+3.649%	11	496	-92.568%
2025-07-28	7.4000	7.4000	7.4000	7.4000	-6.329%	1	498	-92.297%
2025-07-23	7.9000	7.9000	7.9000	7.9000	-4.358%	5	498	-92.785%
2025-07-22	8.2600	8.2600	8.2600	8.2600	+1.850%	90	503	-93.099%
2025-07-21	8.1100	8.1100	8.1100	8.1100	-5.368%	1	413	-92.972%
2025-07-14	8.5700	8.5700	8.5700	8.5700	+4.131%	2	413	-93.349%
2025-07-10	8.2300	8.2300	8.2300	8.2300	-4.855%	1	415	-93.074%
2025-07-08	8.6300	8.6500	8.6200	8.6500	-4.945%	5	415	-93.410%
2025-07-01	9.1000	9.1000	9.1000	9.1000	-0.979%	1	412	-93.736%
2025-06-30	9.1900	9.1900	9.1900	9.1900	-4.470%	1	412	-93.798%
2025-06-27	9.2800	9.6200	9.2800	9.6200	+2.668%	4	412	-94.075%
2025-06-26	9.3700	9.3700	9.3700	9.3700	-4.485%	1	414	-93.917%
2025-06-24	9.9000	9.9000	9.8000	9.8100	-8.318%	3	413	-94.190%
2025-06-23	10.7900	10.7900	10.7000	10.7000	-2.104%	2	410	-94.673%
2025-06-20	11.1700	11.1700	10.9300	10.9300	-0.455%	30	409	-94.785%
2025-06-18	10.9800	10.9800	10.9800	10.9800	+3.585%	1	403	-94.809%
2025-06-17	10.6000	10.6000	10.6000	10.6000	+4.126%	6	403	-94.623%
2025-06-16	10.1800	10.1800	10.1800	10.1800	+1.496%	1	397	-94.401%
2025-06-11	10.0000	10.1500	10.0000	10.0300	-2.527%	7	397	-94.317%
2025-06-09	10.2900	10.2900	10.2900	10.2900	-0.097%	1	396	-94.461%
2025-06-06	10.5000	10.5000	10.3000	10.3000	-5.678%	6	396	-94.466%
2025-06-03	10.9500	10.9500	10.9200	10.9200	-7.222%	12	396	-94.780%
2025-06-02	11.7700	11.7700	11.7700	11.7700	+1.466%	5	408	-95.157%
2025-05-30	11.6000	11.6000	11.6000	11.6000	+0.607%	2	403	-95.086%
2025-05-29	11.6900	11.6900	11.5300	11.5300	-0.603%	8	402	-95.056%
2025-05-28	11.5200	11.6000	11.5200	11.6000	-0.258%	3	399	-95.086%
2025-05-27	11.6000	11.6300	11.6000	11.6300	-13.852%	7	397	-95.099%
2025-05-23	13.5000	13.5000	13.5000	13.5000	+9.135%	2	392	-95.778%
2025-05-21	12.3700	12.3700	12.3700	12.3700	+6.822%	1	392	-95.392%
2025-05-19	11.5800	11.5800	11.5800	11.5800	+3.209%	1	391	-95.078%
2025-05-15	11.6100	11.6100	11.2200	11.2200	-3.025%	2	391	-94.920%
2025-05-14	11.5700	11.5700	11.5700	11.5700	+2.389%	1	391	-95.073%
2025-05-13	11.3000	11.3000	11.3000	11.3000	-5.833%	1	392	-94.956%
2025-05-12	12.3100	12.4200	12.0000	12.0000	-21.105%	19	392	-95.250%
2025-05-08	15.2100	15.2100	15.2100	15.2100	+0.396%	2	380	-96.252%
2025-05-02	15.0500	15.1500	15.0500	15.1500	-10.302%	24	379	-96.238%
2025-04-29	16.7600	16.8900	16.3900	16.8900	-1.573%	8	373	-96.625%
2025-04-28	17.4000	17.4000	17.1600	17.1600	-11.683%	3	370	-96.678%
2025-04-23	19.4300	19.4300	19.4300	19.4300	-19.678%	1	371	-97.066%
2025-04-21	24.1900	24.1900	24.1900	24.1900	+13.355%	1	372	-97.644%
2025-04-17	22.4300	22.4300	21.3400	21.3400	+9.156%	3	374	-97.329%
2025-04-15	19.5500	19.5500	19.5500	19.5500	-4.959%	1	374	-97.084%
2025-04-14	19.3500	20.5700	19.3500	20.5700	-14.041%	5	375	-97.229%
2025-04-10	25.8000	25.8000	23.9300	23.9300	+20.554%	11	375	-97.618%
2025-04-09	29.6400	29.6400	19.8500	19.8500	-32.114%	12	370	-97.128%
2025-04-08	21.4100	29.2400	20.7000	29.2400	+13.598%	35	370	-98.051%
2025-04-07	26.5600	30.7400	25.7400	25.7400	+14.706%	148	396	-97.786%
2025-04-04	20.2600	24.5400	20.2600	22.4400	+27.067%	44	444	-97.460%
2025-04-03	16.3300	17.6600	16.3300	17.6600	+36.265%	2	440	-96.772%
2025-03-19	12.8600	12.9600	12.8600	12.9600	-2.921%	2	440	-95.602%
2025-03-18	13.3500	13.3500	13.3500	13.3500	+3.089%	1	440	-95.730%
2025-03-17	12.9500	12.9500	12.9500	12.9500	-14.578%	1	440	-95.598%
2025-03-11	15.1600	15.1600	15.1600	15.1600	-1.558%	1	439	-96.240%
2025-03-10	14.3200	15.4000	14.2800	15.4000	+17.378%	3	440	-96.299%
2025-03-07	13.1200	13.1200	13.1200	13.1200	-1.427%	4	439	-95.655%
2025-03-06	13.3100	13.3100	13.3100	13.3100	+11.849%	1	437	-95.718%
2025-03-05	11.9000	11.9000	11.9000	11.9000	-4.494%	2	437	-95.210%
2025-03-03	12.4600	12.4600	12.4600	12.4600	+7.972%	6	435	-95.425%
2025-02-28	11.5400	11.5400	11.5400	11.5400	-2.534%	10	429	-95.061%
2025-02-27	11.7500	11.8400	11.7500	11.8400	+6.763%	8	431	-95.186%
2025-02-26	11.0900	11.0900	11.0900	11.0900	+10.679%	1	425	-94.860%
2025-02-21	10.0200	10.0200	10.0200	10.0200	+5.696%	10	426	-94.311%
2025-02-14	9.4200	9.7300	9.4200	9.4800	-5.105%	12	428	-93.987%
2025-02-10	9.9900	9.9900	9.9900	9.9900	-5.755%	1	428	-94.294%
2025-01-31	10.6000	10.6000	10.6000	10.6000	+2.614%	6	428	-94.623%
2025-01-28	10.3300	10.3300	10.3300	10.3300	-8.422%	1	428	-94.482%
2025-01-27	11.2800	11.2800	11.2800	11.2800	+12.800%	2	429	-94.947%
2025-01-22	10.0000	10.0000	10.0000	10.0000	-3.195%	1	427	-94.300%
2025-01-21	10.3300	10.3300	10.3300	10.3300	-6.176%	1	427	-94.482%
2025-01-16	11.0100	11.0100	11.0100	11.0100	-18.080%	100	428	-94.823%
2025-01-13	13.4400	13.4400	13.4400	13.4400	+3.305%	1	328	-95.759%
2025-01-10	13.0100	13.0100	13.0100	13.0100	+24.617%	2	328	-95.619%
2025-01-06	10.4400	10.4400	10.4400	10.4400	-7.774%	1	328	-94.540%
2025-01-03	11.3200	11.3200	11.3200	11.3200	-7.516%	2	328	-94.965%
2024-12-30	11.7000	12.2400	11.7000	12.2400	+12.707%	12	328	-95.343%
2024-12-24	10.8600	10.8600	10.8600	10.8600	-6.137%	3	327	-94.751%
2024-12-20	11.5700	11.5700	11.5700	11.5700	-9.326%	1	327	-95.073%
2024-12-19	12.7800	12.7800	12.7600	12.7600	-2.446%	2	327	-95.533%
2024-12-18	13.0800	13.0800	13.0800	13.0800	+26.133%	1	329	-95.642%
2024-12-16	10.3700	10.3700	10.3700	10.3700	-2.629%	1	329	-94.503%
2024-12-12	10.6500	10.6500	10.6500	10.6500	+6.394%	1	329	-94.648%
2024-12-04	9.9000	10.0200	9.9000	10.0100	-2.532%	5	328	-94.306%
2024-11-26	10.2700	10.2700	10.2700	10.2700	-10.696%	3	330	-94.450%
2024-11-19	11.7700	11.7700	11.5000	11.5000	+1.232%	4	333	-95.043%
2024-11-18	11.3600	11.3600	11.3600	11.3600	-4.458%	1	329	-94.982%
2024-11-15	11.3100	12.0500	11.3100	11.8900	+10.195%	24	330	-95.206%
2024-11-12	10.7900	10.7900	10.7900	10.7900	-0.185%	4	331	-94.717%
2024-11-07	10.8100	10.8100	10.8100	10.8100	-2.172%	1	329	-94.727%
2024-11-06	11.0600	11.2800	11.0500	11.0500	-16.541%	16	329	-94.842%
2024-11-05	13.8600	13.8600	13.2400	13.2400	-8.437%	5	325	-95.695%
2024-11-01	14.4600	14.4600	14.4600	14.4600	+10.213%	18	325	-96.058%
2024-10-24	13.1200	13.1200	13.1200	13.1200	+2.022%	1	325	-95.655%
2024-10-18	12.8600	12.8600	12.8600	12.8600	-2.943%	2	325	-95.568%
2024-10-17	13.2500	13.2500	13.2500	13.2500	-4.055%	3	324	-95.698%
2024-10-16	13.8100	13.8100	13.8100	13.8100	+1.172%	1	321	-95.873%
2024-10-15	13.5000	13.6500	13.5000	13.6500	0.000%	62	322	-95.824%
2024-10-14	13.6500	13.6500	13.6500	13.6500	-5.927%	1	320	-95.824%
2024-10-11	14.5100	14.5100	14.5100	14.5100	-3.267%	2	319	-96.072%
2024-09-30	15.0000	15.0000	15.0000	15.0000	-3.846%	18	319	-96.200%
2024-09-27	15.6000	15.6000	15.6000	15.6000	+0.645%	70	301	-96.346%
2024-09-25	15.5000	15.5000	15.5000	15.5000	-1.211%	3	279	-96.323%
2024-09-20	15.5100	15.7200	15.5100	15.6900	-1.815%	10	279	-96.367%
2024-09-18	15.9800	15.9800	15.9800	15.9800	+0.377%	1	284	-96.433%
2024-09-17	15.9200	15.9200	15.9200	15.9200	-5.966%	1	284	-96.420%
2024-09-11	18.5300	18.5300	16.9300	16.9300	-2.980%	4	285	-96.633%
2024-09-10	17.4500	17.4500	17.4500	17.4500	-3.485%	2	284	-96.734%
2024-09-09	18.0800	18.0800	18.0800	18.0800	+13.283%	1	284	-96.847%
2024-09-03	15.2000	15.9600	15.2000	15.9600	-0.250%	11	284	-96.429%
2024-08-28	16.0000	16.0000	16.0000	16.0000	+3.226%	1	283	-96.438%
2024-08-21	15.6900	15.6900	15.5000	15.5000	+5.802%	12	283	-96.323%
2024-08-19	14.6500	14.6500	14.6500	14.6500	+2.091%	1	283	-96.109%
2024-08-16	14.3500	14.3500	14.3500	14.3500	-3.691%	6	282	-96.028%
2024-08-15	14.9800	14.9800	14.9000	14.9000	-10.725%	37	282	-96.174%
2024-08-14	17.0000	17.0000	16.6600	16.6900	-1.418%	3	278	-96.585%
2024-08-13	16.9300	16.9300	16.9300	16.9300	-5.048%	1	279	-96.633%
2024-08-12	17.8300	17.8300	17.8300	17.8300	-13.698%	1	279	-96.803%
2024-08-08	21.8800	21.8800	20.6600	20.6600	-6.134%	5	278	-97.241%
2024-08-07	19.9500	22.2900	19.9500	22.0100	+1.242%	17	278	-97.410%
2024-08-06	21.7400	21.7400	21.7400	21.7400	-9.417%	2	266	-97.378%
2024-08-05	29.0000	30.0000	24.0000	24.0000	+19.403%	42	264	-97.625%
2024-08-02	21.0000	21.0000	20.0100	20.1000	+28.435%	33	296	-97.164%
2024-07-29	15.6500	15.6500	15.6500	15.6500	-1.199%	1	282	-96.358%
2024-07-26	15.8400	15.8400	15.8400	15.8400	-3.178%	2	281	-96.402%
2024-07-24	16.2100	16.3600	16.2100	16.3600	+13.296%	2	280	-96.516%
2024-07-23	14.4400	14.4400	14.4400	14.4400	-1.231%	13	281	-96.053%
2024-07-22	14.6200	14.6200	14.6200	14.6200	-8.966%	2	268	-96.101%
2024-07-19	15.3700	16.0600	15.2500	16.0600	+7.067%	13	266	-96.451%
2024-07-18	15.0000	15.0000	15.0000	15.0000	+12.782%	20	264	-96.200%
2024-07-11	13.3000	13.3000	13.3000	13.3000	+1.141%	3	244	-95.714%
2024-07-10	13.1500	13.1500	13.1500	13.1500	-4.503%	17	241	-95.665%
2024-07-09	13.6000	13.7700	13.5900	13.7700	-1.361%	9	224	-95.861%
2024-07-08	13.9500	13.9600	13.9500	13.9600	-0.143%	63	221	-95.917%
2024-07-05	13.9800	13.9800	13.9800	13.9800	-2.714%	10	226	-95.923%
2024-07-02	14.3700	14.3700	14.3700	14.3700	-1.643%	1	221	-96.033%
2024-06-27	14.6800	14.6800	14.6000	14.6100	-3.437%	4	222	-96.099%
2024-06-26	14.9800	15.1300	14.9800	15.1300	+1.204%	2	220	-96.233%
2024-06-25	14.9500	14.9500	14.9500	14.9500	-0.400%	1	221	-96.187%
2024-06-21	15.0100	15.0100	15.0100	15.0100	+0.738%	2	220	-96.203%
2024-06-20	14.9000	14.9000	14.9000	14.9000	-5.815%	3	219	-96.174%
2024-06-14	15.6200	15.8200	15.6200	15.8200	+2.395%	4	216	-96.397%
2024-06-10	15.4500	15.4500	15.4500	15.4500	-1.341%	56	214	-96.311%
2024-06-06	16.0200	16.1700	15.6600	15.6600	-2.733%	44	158	-96.360%
2024-06-05	16.1000	16.1000	16.1000	16.1000	-5.738%	17	116	-96.460%
2024-06-04	16.9200	17.0800	16.9200	17.0800	+6.550%	2	99	-96.663%
2024-05-29	17.0000	17.0000	16.0300	16.0300	-3.608%	6	99	-96.444%
2024-05-24	16.6300	16.6300	16.6300	16.6300	-0.240%	2	97	-96.572%
2024-05-22	16.6700	16.6700	16.6700	16.6700	-1.127%	1	97	-96.581%
2024-05-21	16.8600	16.8600	16.8600	16.8600	-0.648%	2	98	-96.619%
2024-05-17	16.9700	16.9700	16.9700	16.9700	-4.287%	4	98	-96.641%
2024-05-15	17.7300	17.7300	17.7300	17.7300	-5.641%	2	96	-96.785%
2024-05-09	18.7900	18.7900	18.7900	18.7900	-1.105%	1	96	-96.966%
2024-05-07	19.2200	19.2500	19.0000	19.0000	-6.542%	4	95	-97.000%
2024-05-03	20.3300	20.3400	20.3300	20.3300	-3.420%	80	93	-97.196%
2024-05-01	21.0500	21.0500	21.0500	21.0500	-3.661%	1	53	-97.292%
2024-04-25	21.8500	21.8500	21.8500	21.8500	-7.140%	1	52	-97.391%
2024-04-16	22.2300	23.5600	22.2300	23.5300	-0.170%	4	52	-97.578%
2024-04-15	23.5700	23.5700	23.5700	23.5700	+16.395%	3	53	-97.582%
2024-04-08	20.2500	20.2500	20.2500	20.2500	-7.492%	1	56	-97.185%
2024-04-05	21.8900	21.8900	21.8900	21.8900	+5.089%	2	56	-97.396%
2024-04-03	20.8300	20.8300	20.8300	20.8300	+0.434%	1	55	-97.264%
2024-03-27	19.1400	20.7400	19.1400	20.7400	+2.724%	11	55	-97.252%
2024-03-22	20.1900	20.1900	20.1900	20.1900	+1.305%	4	44	-97.177%
2024-03-21	19.9000	19.9300	19.9000	19.9300	-1.337%	18	45	-97.140%
2024-03-20	20.2000	20.2000	20.2000	20.2000	-0.444%	1	33	-97.178%
2024-03-19	21.7500	21.7500	20.2900	20.2900	-5.628%	4	34	-97.191%
2024-03-14	21.5000	21.5000	21.5000	21.5000	+5.341%	1	37	-97.349%
2024-03-12	22.2200	22.4400	20.4100	20.4100	-9.450%	4	37	-97.207%
2024-03-11	22.5400	22.5400	22.5400	22.5400	+2.455%	1	38	-97.471%
2024-03-08	21.3500	22.0000	20.5000	22.0000	+3.432%	6	37	-97.409%
2024-03-07	21.3600	21.4700	21.2700	21.2700	-7.118%	4	35	-97.320%
2024-03-05	22.9000	22.9000	22.9000	22.9000	+7.815%	1	32	-97.511%
2024-03-01	21.2300	21.3100	21.2300	21.2400	-2.925%	58	33	-97.316%
2024-02-23	21.8800	21.8800	21.8800	21.8800	-11.952%	2	39	-97.395%
2024-02-21	24.8500	24.8500	24.8400	24.8500	-0.201%	10	38	-97.706%
2024-02-20	24.9000	24.9000	24.9000	24.9000	+4.622%	1	32	-97.711%
2024-02-16	23.8000	23.8000	23.8000	23.8000	-0.418%	2	30	-97.605%
2024-02-12	23.9000	23.9000	23.9000	23.9000	-1.240%	19	30	-97.615%
2024-02-09	24.2000	24.2000	24.2000	24.2000	-5.910%	8	12	-97.645%
2024-02-05	25.7200	25.7200	25.7200	25.7200	-0.078%	1	17	-97.784%
2024-01-26	25.7400	25.7400	25.7400	25.7400	-3.160%	5	16	-97.786%
2024-01-24	26.2000	26.5800	26.0000	26.5800	-16.938%	6	12	-97.856%
2023-12-27	31.0000	32.0000	31.0000	32.0000	0.000%	8	8	-98.219%

.dark-mode .qMVZVx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMVZVx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P440SPY Dec 18 2026 440.00 Put (SPY261218P00440000)option OPRA

SPY20261218P440
SPY Dec 18 2026 440.00 Put (SPY261218P00440000)
option OPRA