Dark

SPY20261218P445
SPY Dec 18 2026 445.00 Put (SPY261218P00445000)
option OPRA

EOD

Sep 8, 2026

0.5100+2.000%(+0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5200	0.5200	0.5100	0.5100	+2.000%	102	1,850	0.000%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-1.961%	10	1,779	+2.000%
2026-09-03	0.5200	0.5300	0.5100	0.5100	-20.313%	29	1,779	0.000%
2026-08-26	0.6400	0.6400	0.6400	0.6400	-5.882%	2	1,800	-20.313%
2026-08-25	0.6800	0.6800	0.6800	0.6800	-5.556%	5	1,800	-25.000%
2026-08-24	0.7300	0.7300	0.7200	0.7200	-6.494%	4	1,805	-29.167%
2026-08-17	0.7400	0.7700	0.7400	0.7700	+5.479%	41	1,808	-33.766%
2026-08-14	0.7300	0.7400	0.7300	0.7300	-2.667%	5	1,786	-30.137%
2026-08-13	0.7500	0.7600	0.7500	0.7500	-2.597%	21	1,788	-32.000%
2026-08-12	0.7500	0.7700	0.7500	0.7700	-4.938%	9	1,798	-33.766%
2026-08-11	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,796	-37.037%
2026-08-10	0.8400	0.8400	0.8200	0.8300	-4.598%	13	1,797	-38.554%
2026-08-07	0.8700	0.8700	0.8700	0.8700	-1.136%	1	1,795	-41.379%
2026-08-06	0.8900	0.9000	0.8700	0.8800	-1.124%	10	1,794	-42.045%
2026-08-05	0.9200	0.9300	0.8900	0.8900	-10.101%	16	1,800	-42.697%
2026-08-04	0.9900	0.9900	0.9900	0.9900	-6.604%	2	1,805	-48.485%
2026-08-03	1.0600	1.0600	1.0600	1.0600	-18.462%	2	1,806	-51.887%
2026-07-31	1.2500	1.3000	1.2500	1.3000	-1.515%	5	1,807	-60.769%
2026-07-30	0.0200	1.4000	0.0200	1.3200	-18.012%	16	1,809	-61.364%
2026-07-29	1.4300	1.6300	1.4300	1.6100	+21.970%	26	1,816	-68.323%
2026-07-28	1.4000	1.4100	1.3200	1.3200	-5.714%	9	1,812	-61.364%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-5.405%	3	1,814	-63.571%
2026-07-20	1.4800	1.4800	1.4800	1.4800	+16.535%	2	1,814	-65.541%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-3.053%	2	1,812	-59.843%
2026-07-10	1.3700	1.3700	1.3100	1.3100	-7.746%	18	1,814	-61.069%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-0.699%	1	1,829	-64.085%
2026-07-06	1.4400	1.4400	1.4200	1.4300	-5.921%	6	1,830	-64.336%
2026-07-02	1.6000	1.6000	1.5200	1.5200	-1.299%	7	1,831	-66.447%
2026-07-01	1.5900	1.5900	1.5000	1.5400	-2.532%	38	1,831	-66.883%
2026-06-30	1.6100	1.6100	1.5800	1.5800	-4.242%	3	1,833	-67.722%
2026-06-29	1.6700	1.6700	1.6400	1.6500	-10.811%	16	1,833	-69.091%
2026-06-26	1.9900	1.9900	1.8500	1.8500	0.000%	4	1,821	-72.432%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-4.145%	2	1,823	-72.432%
2026-06-24	1.9300	1.9300	1.9300	1.9300	-2.030%	496	1,824	-73.575%
2026-06-23	1.9700	1.9700	1.9700	1.9700	+9.444%	2	1,330	-74.112%
2026-06-22	1.7100	1.8500	1.7100	1.8000	-10.891%	10	1,330	-71.667%
2026-06-17	2.0200	2.0200	2.0200	2.0200	+14.773%	6	1,326	-74.752%
2026-06-16	1.7200	1.7600	1.7200	1.7600	-0.565%	20	1,326	-71.023%
2026-06-15	1.7600	1.8100	1.7400	1.7700	-15.714%	59	1,302	-71.186%
2026-06-12	2.0900	2.1000	2.0900	2.1000	-5.830%	10	1,302	-75.714%
2026-06-11	2.5100	2.5100	2.2100	2.2300	-8.980%	7	1,302	-77.130%
2026-06-10	2.4500	2.4500	2.4500	2.4500	+20.690%	1	1,300	-79.184%
2026-06-08	2.0300	2.0300	2.0300	2.0300	-11.354%	5	1,299	-74.877%
2026-06-05	1.9800	2.2900	1.9800	2.2900	+13.930%	45	1,299	-77.729%
2026-06-03	2.0100	2.0100	2.0100	2.0100	+1.515%	2	1,294	-74.627%
2026-06-02	1.9800	1.9800	1.9800	1.9800	0.000%	10	1,293	-74.242%
2026-06-01	1.9300	1.9800	1.9300	1.9800	+2.591%	27	1,293	-74.242%
2026-05-29	1.9700	1.9700	1.9300	1.9300	-4.926%	7	1,288	-73.575%
2026-05-28	2.0400	2.0400	2.0300	2.0300	-6.881%	3	1,288	-74.877%
2026-05-27	2.1800	2.1800	2.1800	2.1800	+0.461%	2	1,288	-76.606%
2026-05-26	2.1700	2.1700	2.1700	2.1700	-3.125%	2	1,290	-76.498%
2026-05-22	2.2200	2.2400	2.2100	2.2400	-5.882%	4	1,291	-77.232%
2026-05-21	2.3800	2.3800	2.3800	2.3800	-5.929%	1	1,290	-78.571%
2026-05-20	2.5300	2.5300	2.5300	2.5300	-3.065%	5	1,290	-79.842%
2026-05-19	2.6100	2.6100	2.6100	2.6100	-1.136%	1	1,285	-80.460%
2026-05-18	2.6400	2.6400	2.6400	2.6400	-1.124%	1	1,285	-80.682%
2026-05-15	2.7900	2.7900	2.6700	2.6700	+1.136%	12	1,285	-80.899%
2026-05-13	2.6400	2.6400	2.6400	2.6400	-4.693%	1	1,293	-80.682%
2026-05-12	2.7700	2.7700	2.7700	2.7700	+4.135%	1	1,293	-81.588%
2026-05-08	2.6600	2.6600	2.6600	2.6600	-2.920%	1	1,293	-80.827%
2026-05-07	2.7000	2.7400	2.7000	2.7400	0.000%	3	1,292	-81.387%
2026-05-06	2.8400	2.8400	2.7400	2.7400	-8.667%	27	1,290	-81.387%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-9.910%	1	1,315	-83.000%
2026-04-28	3.3300	3.3300	3.3300	3.3300	+0.909%	7	1,314	-84.685%
2026-04-24	3.2500	3.3000	3.2500	3.3000	-2.941%	7	1,321	-84.545%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-1.734%	1	1,325	-85.000%
2026-04-22	3.4600	3.4600	3.4600	3.4600	+2.671%	1	1,325	-85.260%
2026-04-17	3.3800	3.4200	3.3500	3.3700	-8.672%	25	1,324	-84.866%
2026-04-14	3.6700	3.6900	3.6700	3.6900	-4.651%	7	1,304	-86.179%
2026-04-13	4.0700	4.0700	3.8700	3.8700	-4.208%	3	1,304	-86.822%
2026-04-09	4.3200	4.3200	4.0400	4.0400	-6.697%	28	1,306	-87.376%
2026-04-08	4.3100	4.3300	4.2800	4.3300	-14.764%	18	1,321	-88.222%
2026-04-06	5.0800	5.0800	5.0800	5.0800	-16.033%	2	1,322	-89.961%
2026-04-02	6.0500	6.0500	6.0500	6.0500	+11.213%	1	1,321	-91.570%
2026-04-01	5.4400	5.4400	5.4400	5.4400	-30.077%	35	1,321	-90.625%
2026-03-30	7.5100	7.7800	7.4900	7.7800	+2.368%	3	1,287	-93.445%
2026-03-27	7.6000	7.6000	7.6000	7.6000	+11.765%	2	1,288	-93.289%
2026-03-26	6.3400	6.8000	6.3400	6.8000	+14.286%	43	1,288	-92.500%
2026-03-25	5.9500	5.9500	5.9500	5.9500	+5.310%	40	1,331	-91.429%
2026-03-23	5.6500	5.6500	5.6500	5.6500	-17.878%	2	1,291	-90.973%
2026-03-20	6.3200	6.8800	6.3200	6.8800	+17.808%	26	1,291	-92.587%
2026-03-16	5.8400	5.8400	5.8400	5.8400	-10.976%	1	1,265	-91.267%
2026-03-13	6.3300	6.5600	6.3300	6.5600	+7.190%	36	1,265	-92.226%
2026-03-12	6.1200	6.1200	6.1200	6.1200	+6.806%	2	1,265	-91.667%
2026-03-11	5.7300	5.7300	5.7300	5.7300	-1.546%	9	1,267	-91.099%
2026-03-09	7.0100	7.0100	5.7900	5.8200	-3.161%	137	1,268	-91.237%
2026-03-06	6.0100	6.0100	6.0100	6.0100	+19.721%	1	1,164	-91.514%
2026-03-04	5.0200	5.0200	5.0200	5.0200	-8.227%	1	1,164	-89.841%
2026-03-03	6.1900	6.1900	5.4700	5.4700	+11.861%	100	1,164	-90.676%
2026-02-26	4.8900	4.8900	4.8900	4.8900	+2.088%	1	1,214	-89.571%
2026-02-25	4.7900	4.7900	4.7900	4.7900	-1.643%	167	1,047	-89.353%
2026-02-24	4.8700	4.8700	4.8700	4.8700	-2.209%	5	1,047	-89.528%
2026-02-23	4.9800	4.9800	4.9800	4.9800	+0.403%	1	1,043	-89.759%
2026-02-20	4.9600	4.9600	4.9600	4.9600	-4.981%	1	1,042	-89.718%
2026-02-19	5.2200	5.2200	5.2200	5.2200	+5.882%	1	1,043	-90.230%
2026-02-18	4.9300	4.9300	4.9300	4.9300	-1.988%	1	1,043	-89.655%
2026-02-17	5.3400	5.3400	5.0300	5.0300	+6.568%	51	1,043	-89.861%
2026-02-06	4.7200	4.7200	4.7200	4.7200	-13.869%	6	993	-89.195%
2026-02-05	5.4800	5.4800	5.4800	5.4800	+13.223%	1	991	-90.693%
2026-02-04	4.8400	4.8400	4.8400	4.8400	+7.317%	6	991	-89.463%
2026-02-02	4.5700	4.5700	4.5100	4.5100	-5.252%	3	991	-88.692%
2026-01-30	4.7600	4.7600	4.7600	4.7600	-1.245%	1	992	-89.286%
2026-01-29	4.8200	4.8200	4.8200	4.8200	-8.885%	1	991	-89.419%
2026-01-20	5.2900	5.2900	5.2900	5.2900	+13.519%	1	990	-90.359%
2026-01-16	4.6600	4.6600	4.6600	4.6600	+1.304%	5	991	-89.056%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-8.000%	1	991	-88.913%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+14.155%	1	990	-89.800%
2026-01-09	4.4700	4.4700	4.3700	4.3800	-5.400%	16	989	-88.356%
2026-01-06	4.6500	4.6500	4.6300	4.6300	-1.489%	401	973	-88.985%
2026-01-05	4.7100	4.7100	4.7000	4.7000	-4.472%	9	1,183	-89.149%
2026-01-02	4.9100	4.9200	4.9100	4.9200	+2.714%	4	1,183	-89.634%
2025-12-29	4.8500	4.8500	4.7900	4.7900	+0.209%	2	1,180	-89.353%
2025-12-26	4.7800	4.7800	4.7800	4.7800	+0.632%	1	1,178	-89.331%
2025-12-24	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,179	-89.263%
2025-12-22	4.9500	4.9700	4.9000	4.9000	-13.428%	12	1,179	-89.592%
2025-12-18	5.6600	5.6600	5.6600	5.6600	-0.702%	234	1,169	-90.989%
2025-12-12	5.6700	5.7000	5.6700	5.7000	-1.213%	144	1,065	-91.053%
2025-12-11	5.7700	5.7700	5.7700	5.7700	-1.704%	1	1,169	-91.161%
2025-12-09	5.8700	5.8700	5.8700	5.8700	+4.263%	1	1,169	-91.312%
2025-12-05	5.6300	5.6300	5.6300	5.6300	-6.478%	2	1,168	-90.941%
2025-12-01	6.0200	6.0300	6.0200	6.0200	-16.736%	3	1,166	-91.528%
2025-11-24	7.5000	7.5800	7.2300	7.2300	-19.667%	9	1,167	-92.946%
2025-11-21	8.3900	9.0000	8.3900	9.0000	+4.530%	2	1,162	-94.333%
2025-11-20	8.5300	8.6100	8.5300	8.6100	+7.491%	2	1,160	-94.077%
2025-11-18	7.9000	8.0100	7.9000	8.0100	+6.800%	3	1,158	-93.633%
2025-11-17	7.0700	7.5000	7.0700	7.5000	+6.232%	2	1,155	-93.200%
2025-11-13	7.1100	7.1100	7.0600	7.0600	+9.288%	12	1,154	-92.776%
2025-11-12	6.4600	6.4600	6.4600	6.4600	+0.623%	11	1,152	-92.105%
2025-11-10	6.4200	6.4200	6.4200	6.4200	-14.741%	1	1,151	-92.056%
2025-11-07	7.5300	7.5300	7.5300	7.5300	+23.849%	1	1,151	-93.227%
2025-10-29	6.0800	6.0800	6.0800	6.0800	+2.703%	2	1,150	-91.612%
2025-10-28	5.9200	5.9200	5.9200	5.9200	-0.671%	13	1,152	-91.385%
2025-10-27	5.9600	5.9600	5.9600	5.9600	-2.455%	1	1,153	-91.443%
2025-10-24	6.1200	6.1300	6.1100	6.1100	-21.465%	22	1,153	-91.653%
2025-10-17	7.7800	7.7800	7.7800	7.7800	-8.146%	10	1,153	-93.445%
2025-10-16	8.4700	8.4700	8.4700	8.4700	+15.082%	1	1,143	-93.979%
2025-09-03	7.3600	7.3600	7.3600	7.3600	+1.798%	3	1,144	-93.071%
2025-08-27	7.2900	7.2900	7.2300	7.2300	-1.633%	3	1,144	-92.946%
2025-08-26	7.3500	7.3500	7.3500	7.3500	+1.519%	1	1,144	-93.061%
2025-08-22	7.2400	7.2400	7.2400	7.2400	-10.947%	19	1,145	-92.956%
2025-08-20	8.1300	8.1300	8.1300	8.1300	+6.414%	1	1,164	-93.727%
2025-08-12	7.6300	7.6400	7.6300	7.6400	-0.779%	3	1,164	-93.325%
2025-07-31	7.7000	7.7000	7.7000	7.7000	-0.645%	1	1,164	-93.377%
2025-07-28	7.7500	7.7500	7.7500	7.7500	-10.197%	1	1,164	-93.419%
2025-07-22	8.6300	8.6300	8.6300	8.6300	-3.143%	7	1,164	-94.090%
2025-07-14	8.9100	8.9100	8.9100	8.9100	+4.577%	10	1,164	-94.276%
2025-07-10	8.5200	8.5200	8.5200	8.5200	-2.294%	10	1,173	-94.014%
2025-07-09	8.7200	8.7200	8.7200	8.7200	-2.022%	10	1,173	-94.151%
2025-07-03	8.9100	8.9100	8.9000	8.9000	-5.520%	11	1,184	-94.270%
2025-07-02	9.4200	9.4200	9.4200	9.4200	-0.946%	5	1,184	-94.586%
2025-06-30	9.5200	9.5800	9.5100	9.5100	-15.241%	17	1,189	-94.637%
2025-06-23	11.2200	11.2200	11.2200	11.2200	-5.236%	1	1,190	-95.455%
2025-06-20	11.8400	11.8400	11.8400	11.8400	+3.226%	30	1,191	-95.693%
2025-06-18	11.4700	11.4700	11.4700	11.4700	+6.698%	2	1,174	-95.554%
2025-06-12	10.7500	10.7500	10.7500	10.7500	-12.101%	75	1,174	-95.256%
2025-05-29	12.2500	12.2500	12.2300	12.2300	-0.326%	8	1,099	-95.830%
2025-05-27	12.3200	12.3200	12.2700	12.2700	+3.109%	16	1,106	-95.844%
2025-05-21	11.9000	11.9000	11.9000	11.9000	-0.084%	1	1,121	-95.714%
2025-05-20	11.8800	11.9100	11.8800	11.9100	+3.206%	11	1,121	-95.718%
2025-05-16	11.6300	11.6300	11.5400	11.5400	-3.833%	20	1,131	-95.581%
2025-05-14	12.0000	12.0000	12.0000	12.0000	+1.954%	4	1,137	-95.750%
2025-05-13	11.7200	11.8400	11.7200	11.7700	-10.901%	5	1,137	-95.667%
2025-05-12	13.1100	13.2100	13.1100	13.2100	-16.814%	6	1,136	-96.139%
2025-05-09	15.6000	16.1200	15.6000	15.8800	-0.314%	14	1,142	-96.788%
2025-05-08	15.5200	15.9300	15.4800	15.9300	-7.919%	5	1,143	-96.798%
2025-05-07	17.3000	17.3000	17.3000	17.3000	+7.453%	4	1,138	-97.052%
2025-05-05	16.1000	16.1000	16.1000	16.1000	-1.348%	1	1,134	-96.832%
2025-05-02	16.5900	16.5900	16.3200	16.3200	-4.169%	14	1,135	-96.875%
2025-05-01	17.0300	17.0300	17.0300	17.0300	-9.318%	9	1,139	-97.005%
2025-04-30	18.7900	18.7900	18.7700	18.7800	+7.253%	4	1,139	-97.284%
2025-04-29	17.5300	17.5300	17.4700	17.5100	+1.331%	34	1,136	-97.087%
2025-04-28	17.2800	17.2800	17.2600	17.2800	-13.209%	3	1,108	-97.049%
2025-04-15	19.9100	19.9100	19.9100	19.9100	-5.907%	2	1,105	-97.438%
2025-04-14	21.1600	21.1600	21.1600	21.1600	-7.396%	4	1,103	-97.590%
2025-04-11	26.2100	26.2100	22.8500	22.8500	-12.886%	50	1,107	-97.768%
2025-04-10	22.2900	26.2300	22.2900	26.2300	+27.764%	30	1,107	-98.056%
2025-04-09	29.2000	29.2000	20.3900	20.5300	-26.679%	10	1,103	-97.516%
2025-04-08	21.8000	28.0000	21.8000	28.0000	-3.114%	5	1,100	-98.179%
2025-04-07	28.9000	28.9000	28.9000	28.9000	+7.315%	1	1,102	-98.235%
2025-04-04	22.7000	26.9300	22.7000	26.9300	+50.447%	8	1,101	-98.106%
2025-04-03	17.0000	17.9000	17.0000	17.9000	+12.226%	9	1,102	-97.151%
2025-03-31	15.9500	15.9500	15.9500	15.9500	+12.087%	1	1,109	-96.803%
2025-03-28	14.2100	14.2300	14.1900	14.2300	+9.293%	288	1,109	-96.416%
2025-03-19	13.2400	13.2500	13.0200	13.0200	-7.594%	9	965	-96.083%
2025-03-18	14.0900	14.0900	14.0900	14.0900	+7.148%	2	972	-96.380%
2025-03-17	13.1500	13.1500	13.1500	13.1500	-6.936%	2	974	-96.122%
2025-03-14	14.1300	14.1300	14.1300	14.1300	-11.411%	2	976	-96.391%
2025-03-13	15.7100	15.9500	15.7100	15.9500	+7.047%	20	976	-96.803%
2025-03-12	14.9000	14.9000	14.9000	14.9000	-8.081%	5	976	-96.577%
2025-03-11	16.2100	16.2100	16.2100	16.2100	+1.630%	1	971	-96.854%
2025-03-10	15.9500	15.9500	15.9500	15.9500	+37.500%	1	972	-96.803%
2025-02-26	11.6000	11.6000	11.6000	11.6000	+0.346%	8	972	-95.603%
2025-02-25	12.0000	12.0000	11.5600	11.5600	+13.333%	22	960	-95.588%
2025-01-24	10.2000	10.2000	10.2000	10.2000	-2.486%	2	960	-95.000%
2025-01-22	10.4200	10.4600	10.4200	10.4600	-0.570%	2	959	-95.124%
2025-01-21	10.7600	10.7600	10.5200	10.5200	-8.122%	6	955	-95.152%
2025-01-15	11.4500	11.4500	11.4500	11.4500	-11.309%	2	955	-95.546%
2025-01-14	12.9100	12.9100	12.9100	12.9100	-1.450%	5	953	-96.050%
2025-01-10	13.1000	13.1000	13.1000	13.1000	+9.440%	60	953	-96.107%
2025-01-03	11.9700	11.9700	11.9700	11.9700	+3.726%	2	923	-95.739%
2024-12-24	11.5400	11.5400	11.5400	11.5400	-8.991%	1	924	-95.581%
2024-12-19	12.6800	12.6800	12.6800	12.6800	-5.655%	1	924	-95.978%
2024-12-18	13.4400	13.4400	13.4400	13.4400	+21.519%	38	924	-96.205%
2024-12-10	11.0600	11.0600	11.0600	11.0600	+5.333%	4	924	-95.389%
2024-12-04	10.4600	10.5000	10.4600	10.5000	-5.235%	2	920	-95.143%
2024-11-25	11.0800	11.0800	11.0800	11.0800	-3.147%	3	918	-95.397%
2024-11-13	11.4400	11.4400	11.4400	11.4400	+0.971%	3	915	-95.542%
2024-11-12	11.3300	11.3300	11.3300	11.3300	+1.251%	3	918	-95.499%
2024-11-11	11.1900	11.1900	11.1900	11.1900	0.000%	1	919	-95.442%
2024-11-08	11.2500	11.2500	11.1900	11.1900	-1.583%	6	918	-95.442%
2024-11-07	11.3500	11.3700	11.3500	11.3700	-1.130%	8	916	-95.515%
2024-11-06	11.4700	11.5000	11.4400	11.5000	-18.785%	15	908	-95.565%
2024-10-17	14.1600	14.1600	14.1600	14.1600	-1.803%	2	895	-96.398%
2024-10-16	14.4200	14.4200	14.4200	14.4200	-12.975%	1	897	-96.463%
2024-10-03	16.9400	16.9400	16.5700	16.5700	-2.529%	136	898	-96.922%
2024-10-01	17.0000	17.0000	17.0000	17.0000	+7.595%	1	765	-97.000%
2024-09-26	15.7300	15.8000	15.7300	15.8000	-1.680%	19	765	-96.772%
2024-09-19	16.0400	16.0700	16.0400	16.0700	-3.599%	4	746	-96.826%
2024-09-17	16.1500	16.6700	16.1500	16.6700	-1.999%	2	748	-96.941%
2024-09-16	17.0100	17.0100	17.0100	17.0100	-1.162%	10	748	-97.002%
2024-09-12	17.4600	17.4600	17.2100	17.2100	-11.879%	2	758	-97.037%
2024-09-10	19.5300	19.5300	19.5300	19.5300	-0.102%	1	758	-97.389%
2024-09-09	19.5500	19.5500	19.5500	19.5500	+22.417%	1	759	-97.391%
2024-08-29	15.9700	15.9700	15.9700	15.9700	-0.992%	1	759	-96.807%
2024-08-28	16.1300	16.1300	16.1300	16.1300	-3.297%	22	759	-96.838%
2024-08-22	16.6800	16.6800	16.6800	16.6800	+7.752%	5	737	-96.942%
2024-08-15	15.4800	15.4800	15.4800	15.4800	-32.813%	15	737	-96.705%
2024-08-07	19.7200	23.0400	19.7200	23.0400	+2.400%	4	737	-97.786%
2024-08-06	23.7900	23.7900	22.2900	22.5000	-10.000%	6	735	-97.733%
2024-08-05	25.0000	25.0000	25.0000	25.0000	+13.585%	2	731	-97.960%
2024-08-02	20.7500	22.0100	20.2500	22.0100	+27.299%	16	733	-97.683%
2024-08-01	17.2900	17.2900	17.2900	17.2900	-2.316%	1	732	-97.050%
2024-07-25	17.7100	17.7100	17.7000	17.7000	+3.448%	15	732	-97.119%
2024-07-24	17.0000	17.1100	17.0000	17.1100	+10.245%	5	747	-97.019%
2024-07-23	15.3700	15.5200	15.3700	15.5200	-3.000%	5	742	-96.714%
2024-07-19	16.0000	16.0000	16.0000	16.0000	+6.667%	2	738	-96.813%
2024-07-17	15.0000	15.3000	15.0000	15.0000	+4.895%	145	737	-96.600%
2024-07-15	14.3300	14.3300	14.2400	14.3000	+2.509%	28	736	-96.434%
2024-07-10	14.0400	14.0400	13.9500	13.9500	-5.102%	2	736	-96.344%
2024-07-02	14.7000	14.7000	14.7000	14.7000	-6.190%	26	736	-96.531%
2024-06-27	15.6700	15.6700	15.6700	15.6700	-1.570%	1	736	-96.745%
2024-06-21	15.9200	15.9200	15.9200	15.9200	-1.728%	2	736	-96.796%
2024-06-11	16.2100	16.2100	16.2000	16.2000	-1.340%	10	735	-96.852%
2024-06-07	16.3500	16.4200	16.3500	16.4200	-7.179%	96	735	-96.894%
2024-06-03	17.5500	17.6900	17.5500	17.6900	+3.815%	2	735	-97.117%
2024-05-24	17.0400	17.0400	17.0400	17.0400	-2.740%	2	735	-97.007%
2024-05-22	17.5200	17.5200	17.5200	17.5200	-5.297%	400	735	-97.089%
2024-05-15	18.5000	18.5000	18.5000	18.5000	-7.731%	1	735	-97.243%
2024-05-07	20.0500	20.0500	20.0500	20.0500	-17.149%	1	734	-97.456%
2024-04-25	24.2000	24.2000	24.2000	24.2000	-2.928%	1	734	-97.893%
2024-04-22	24.9300	24.9300	24.9300	24.9300	+1.177%	1	734	-97.954%
2024-04-15	24.6400	24.6400	24.6400	24.6400	+3.922%	1	733	-97.930%
2024-04-12	23.7100	23.7100	23.7100	23.7100	+5.331%	2	734	-97.849%
2024-04-11	22.5100	22.5100	22.5100	22.5100	+7.190%	1	734	-97.734%
2024-04-10	21.0000	21.0000	21.0000	21.0000	-5.998%	1	734	-97.571%
2024-04-04	22.3400	22.3400	22.3400	22.3400	+2.949%	1	733	-97.717%
2024-03-27	21.7000	21.7000	21.7000	21.7000	+5.340%	10	733	-97.650%
2024-03-21	21.0000	21.0000	20.6000	20.6000	-2.277%	11	723	-97.524%
2024-03-20	21.0800	21.0800	21.0800	21.0800	-0.800%	1	713	-97.581%
2024-03-19	21.2500	21.2500	21.2500	21.2500	-11.162%	1	713	-97.600%
2024-03-05	23.9200	23.9200	23.9200	23.9200	+6.406%	3	712	-97.868%
2024-03-04	22.4800	22.4800	22.4800	22.4800	-8.245%	2	712	-97.731%
2024-02-16	24.5000	24.5000	24.5000	24.5000	-1.882%	220	656	-97.918%
2024-02-12	24.9700	24.9700	24.9700	24.9700	+4.433%	200	656	-97.958%
2024-02-09	23.9100	23.9100	23.9100	23.9100	-4.665%	200	456	-97.867%
2024-02-08	25.0800	25.0800	25.0800	25.0800	-13.814%	1	456	-97.967%
2024-02-01	29.2000	29.5600	29.1000	29.1000	+3.191%	400	455	-98.247%
2024-01-26	28.6300	28.6300	28.2000	28.2000	+4.444%	3	55	-98.191%
2024-01-25	27.0000	27.0000	27.0000	27.0000	-1.352%	1	58	-98.111%
2024-01-24	27.5600	27.5600	27.3700	27.3700	-19.500%	2	57	-98.137%
2024-01-12	34.0000	34.0000	34.0000	34.0000	+7.937%	5	60	-98.500%
2024-01-11	31.5000	31.5000	31.5000	31.5000	-1.130%	30	60	-98.381%
2024-01-09	30.0000	32.0400	30.0000	31.8600	-0.438%	25	30	-98.399%
2024-01-08	32.0000	32.0000	32.0000	32.0000	0.000%	5	5	-98.406%

.dark-mode .rF1cR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rF1cR9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P445SPY Dec 18 2026 445.00 Put (SPY261218P00445000)option OPRA

SPY20261218P445
SPY Dec 18 2026 445.00 Put (SPY261218P00445000)
option OPRA