Dark

SPY20261218P450
SPY Dec 18 2026 450.00 Put (SPY261218P00450000)
option OPRA

EOD

Jul 27, 2026

1.52+2.013%(+0.03)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4600	1.5200	1.4600	1.5200	+2.013%	212	16,771	0.000%
2026-07-24	1.4300	1.4900	1.4300	1.4900	-8.589%	31	16,783	+2.013%
2026-07-23	1.6400	1.7400	1.6200	1.6300	+16.429%	38	16,762	-6.748%
2026-07-22	1.4000	1.4000	1.4000	1.4000	0.000%	7	16,731	+8.571%
2026-07-21	1.4400	1.4400	1.4000	1.4000	-9.677%	2	16,738	+8.571%
2026-07-20	1.4900	1.5500	1.4600	1.5500	0.000%	6	16,739	-1.935%
2026-07-17	1.5400	1.5500	1.5400	1.5500	+11.511%	5	16,735	-1.935%
2026-07-16	1.3600	1.3900	1.3200	1.3900	+2.206%	33	16,741	+9.353%
2026-07-15	1.3400	1.3600	1.3400	1.3600	-1.449%	5	16,713	+11.765%
2026-07-14	1.4400	1.4400	1.3800	1.3800	-6.122%	29	16,714	+10.145%
2026-07-13	1.3800	1.4700	1.3800	1.4700	+8.088%	8	16,708	+3.401%
2026-07-10	1.4400	1.4400	1.3600	1.3600	-4.895%	171	16,705	+11.765%
2026-07-09	1.4800	1.4800	1.4300	1.4300	-11.728%	12	16,701	+6.294%
2026-07-08	1.5500	1.6200	1.5500	1.6200	+10.959%	6	16,690	-6.173%
2026-07-07	1.4400	1.4700	1.4400	1.4600	+0.690%	14	16,692	+4.110%
2026-07-06	1.4800	1.4800	1.4500	1.4500	-11.585%	196	16,687	+4.828%
2026-07-02	1.6200	1.6400	1.6200	1.6400	+3.797%	7	16,671	-7.317%
2026-07-01	1.6200	1.6200	1.5400	1.5800	-2.469%	268	16,671	-3.797%
2026-06-30	1.6600	1.6600	1.6200	1.6200	-5.263%	23	16,606	-6.173%
2026-06-29	1.8000	1.8000	1.6900	1.7100	-9.524%	42	16,591	-11.111%
2026-06-26	2.0600	2.0600	1.8900	1.8900	-3.077%	373	16,600	-19.577%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-7.143%	250	16,574	-22.051%
2026-06-24	2.0600	2.1000	1.9500	2.1000	0.000%	59	16,824	-27.619%
2026-06-23	2.1600	2.1700	2.0500	2.1000	+11.111%	515	16,854	-27.619%
2026-06-22	1.7900	1.8900	1.7900	1.8900	-2.073%	10	17,050	-19.577%
2026-06-18	1.9600	1.9600	1.8700	1.9300	-8.531%	11	17,057	-21.244%
2026-06-17	2.1100	2.1100	2.1100	2.1100	+17.877%	1	17,057	-27.962%
2026-06-16	1.7900	1.7900	1.7900	1.7900	-2.186%	2	17,057	-15.084%
2026-06-15	1.8400	1.8700	1.8300	1.8300	-15.668%	308	17,262	-16.940%
2026-06-12	2.1800	2.2000	2.1400	2.1700	-5.652%	165	17,262	-29.954%
2026-06-11	2.6100	2.6200	2.3000	2.3000	-14.179%	130	17,262	-33.913%
2026-06-10	2.3400	2.6800	2.3400	2.6800	+20.721%	33	17,250	-43.284%
2026-06-09	2.3700	2.5300	2.2200	2.2200	+3.256%	9	17,249	-31.532%
2026-06-08	2.1500	2.1700	2.0900	2.1500	-8.120%	54	17,248	-29.302%
2026-06-05	2.0500	2.5100	2.0500	2.3400	+21.244%	47	17,273	-35.043%
2026-06-04	2.0800	2.0800	1.9300	1.9300	-8.531%	66	17,259	-21.244%
2026-06-03	2.1000	2.1100	2.1000	2.1100	+2.927%	257	17,274	-27.962%
2026-06-02	2.0300	2.0500	2.0300	2.0500	-1.442%	13	17,331	-25.854%
2026-06-01	2.0200	2.0800	2.0000	2.0800	+4.000%	29	17,329	-26.923%
2026-05-29	2.0400	2.0500	1.9800	2.0000	-5.660%	363	17,325	-24.000%
2026-05-28	2.1800	2.1800	2.1200	2.1200	-4.933%	255	17,065	-28.302%
2026-05-27	2.2400	2.2400	2.2200	2.2300	-1.327%	605	17,061	-31.839%
2026-05-26	2.2500	2.2600	2.2000	2.2600	-4.237%	502	16,490	-32.743%
2026-05-22	2.3700	2.3700	2.3000	2.3600	-3.279%	1,773	16,050	-35.593%
2026-05-21	2.6000	2.6000	2.4100	2.4400	-4.688%	281	15,401	-37.705%
2026-05-20	2.6700	2.6700	2.5500	2.5600	-2.290%	31	15,401	-40.625%
2026-05-18	2.7300	2.7300	2.6200	2.6200	-6.429%	3,053	15,192	-41.985%
2026-05-15	2.7500	2.8000	2.7000	2.8000	+6.870%	10	15,192	-45.714%
2026-05-14	2.7500	2.7500	2.5800	2.6200	-3.321%	88	13,126	-41.985%
2026-05-13	2.7200	2.7300	2.7100	2.7100	-8.446%	688	13,194	-43.911%
2026-05-12	2.8700	2.9600	2.8700	2.9600	+8.425%	5	13,194	-48.649%
2026-05-11	2.7600	2.7600	2.7100	2.7300	-1.444%	10	13,194	-44.322%
2026-05-08	2.7300	2.7700	2.7300	2.7700	-2.120%	74	13,198	-45.126%
2026-05-07	2.8300	2.8300	2.8100	2.8300	-0.352%	55	13,159	-46.290%
2026-05-06	2.9500	2.9500	2.8300	2.8400	-6.885%	19	13,177	-46.479%
2026-05-05	3.0100	3.0800	3.0100	3.0500	-7.295%	27	13,159	-50.164%
2026-05-04	3.0300	3.2900	3.0300	3.2900	+8.581%	16	13,162	-53.799%
2026-05-01	3.0000	3.0300	2.9600	3.0300	-3.195%	15	13,163	-49.835%
2026-04-30	3.2700	3.2700	3.1100	3.1300	-5.438%	33	13,163	-51.438%
2026-04-29	3.3100	3.4500	3.2300	3.3100	-0.601%	18	13,163	-54.079%
2026-04-28	3.4700	3.4700	3.3300	3.3300	-0.299%	25	13,163	-54.354%
2026-04-27	3.4000	3.4000	3.3400	3.3400	-2.053%	22	13,162	-54.491%
2026-04-24	3.5000	3.5000	3.4000	3.4100	-5.801%	24	13,153	-55.425%
2026-04-23	3.6400	3.6900	3.4800	3.6200	+2.550%	23	13,173	-58.011%
2026-04-22	3.5300	3.5300	3.5300	3.5300	-3.022%	5	13,189	-56.941%
2026-04-20	3.6400	3.6400	3.6400	3.6400	+3.409%	2	13,189	-58.242%
2026-04-17	3.5700	3.5700	3.5000	3.5200	-4.607%	44	13,189	-56.818%
2026-04-16	3.7400	3.8600	3.6900	3.6900	-2.895%	136	13,221	-58.808%
2026-04-15	3.7100	3.8100	3.7100	3.8000	-1.809%	35	13,295	-60.000%
2026-04-14	3.8300	3.8700	3.7600	3.8700	-2.764%	147	13,303	-60.724%
2026-04-13	4.1600	4.1600	3.9800	3.9800	-7.442%	100	13,374	-61.809%
2026-04-10	4.1800	4.3000	4.1400	4.3000	+1.655%	114	13,279	-64.651%
2026-04-09	4.5100	4.5100	4.2000	4.2300	-6.000%	33	13,276	-64.066%
2026-04-08	4.3700	4.6000	4.3700	4.5000	-21.329%	70	13,303	-66.222%
2026-04-07	5.7800	5.9000	5.5500	5.7200	+4.000%	17	13,306	-73.427%
2026-04-06	5.6100	5.6100	5.2800	5.5000	-2.309%	11	13,296	-72.364%
2026-04-02	5.6800	5.8000	5.6000	5.6300	-0.177%	155	13,292	-73.002%
2026-04-01	6.0200	6.0700	5.6400	5.6400	-10.048%	46	13,292	-73.050%
2026-03-31	7.1500	7.1500	6.2400	6.2700	-21.429%	68	13,278	-75.758%
2026-03-30	7.7700	8.1900	7.5800	7.9800	-1.360%	82	13,280	-80.952%
2026-03-27	7.4900	8.0900	7.4100	8.0900	+18.971%	305	13,320	-81.211%
2026-03-26	6.6500	7.1200	6.6200	6.8000	+6.583%	41	13,165	-77.647%
2026-03-25	6.2100	6.3800	6.1600	6.3800	-2.297%	142	13,168	-76.176%
2026-03-24	6.6000	6.6500	6.5300	6.5300	+4.984%	49	13,068	-76.723%
2026-03-23	5.9900	6.3600	5.8800	6.2200	-12.394%	39	13,032	-75.563%
2026-03-20	6.8100	7.3100	6.6600	7.1000	+6.129%	117	13,045	-78.592%
2026-03-19	7.2500	7.2900	6.6900	6.6900	+1.364%	26	13,043	-77.280%
2026-03-18	6.3100	6.6000	6.3000	6.6000	+14.385%	14	13,033	-76.970%
2026-03-17	5.6100	5.8300	5.5600	5.7700	-4.312%	24	13,028	-73.657%
2026-03-16	6.0000	6.0800	5.8400	6.0300	-11.584%	119	13,023	-74.793%
2026-03-13	6.3300	6.8200	6.2900	6.8200	+3.333%	97	13,027	-77.713%
2026-03-12	6.3400	6.6000	6.2400	6.6000	+12.054%	83	13,079	-76.970%
2026-03-11	6.1000	6.1700	5.8900	5.8900	-5.760%	149	13,081	-74.194%
2026-03-10	5.9400	6.2500	5.5400	6.2500	+4.167%	85	13,087	-75.680%
2026-03-09	6.9800	7.3300	6.0000	6.0000	-13.043%	267	13,041	-74.667%
2026-03-06	6.2600	6.9000	6.1500	6.9000	+18.557%	39	13,085	-77.971%
2026-03-05	5.4200	5.8200	5.4200	5.8200	+12.573%	119	13,062	-73.883%
2026-03-04	5.3000	5.3000	5.0900	5.1700	-8.657%	28	12,983	-70.600%
2026-03-03	6.1100	6.7000	5.6600	5.6600	+5.400%	29	12,993	-73.145%
2026-03-02	5.6300	5.6300	5.2300	5.3700	+2.677%	9	12,974	-71.695%
2026-02-27	5.4800	5.4800	5.2300	5.2300	+4.810%	6	12,976	-70.937%
2026-02-26	5.1900	5.1900	4.9900	4.9900	+2.675%	15	12,970	-69.539%
2026-02-25	4.9800	4.9800	4.8600	4.8600	-9.833%	5	12,959	-68.724%
2026-02-24	5.5100	5.5100	5.3900	5.3900	+0.936%	29	12,959	-71.800%
2026-02-23	5.5000	5.5000	5.3400	5.3400	+6.800%	4	12,930	-71.536%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-7.919%	2	12,926	-69.600%
2026-02-19	5.4500	5.4500	5.3000	5.4300	+5.848%	6	12,928	-72.007%
2026-02-18	5.1900	5.1900	4.9900	5.1300	-0.965%	76	12,923	-70.370%
2026-02-17	5.6800	5.8000	5.1800	5.1800	+0.388%	5	12,883	-70.656%
2026-02-13	5.7000	5.7000	5.1600	5.1600	-5.839%	29	12,880	-70.543%
2026-02-12	5.1000	5.5000	5.1000	5.4800	+13.458%	514	12,880	-72.263%
2026-02-11	5.1000	5.1000	4.8300	4.8300	+1.684%	54	12,750	-68.530%
2026-02-10	4.7700	4.7700	4.7500	4.7500	+0.636%	5	12,750	-68.000%
2026-02-09	4.9600	4.9700	4.7200	4.7200	-3.870%	27	12,754	-67.797%
2026-02-06	5.1500	5.1500	4.9100	4.9100	-12.789%	17	12,744	-69.043%
2026-02-05	5.6100	5.6500	5.2500	5.6300	+9.320%	60	12,753	-73.002%
2026-02-04	4.9800	5.1500	4.9500	5.1500	-3.918%	19	12,772	-70.485%
2026-02-03	4.7400	5.3600	4.7400	5.3600	+11.900%	26	12,775	-71.642%
2026-02-02	4.9000	4.9200	4.7500	4.7900	-6.262%	1,002	12,758	-68.267%
2026-01-30	4.9200	5.1400	4.9200	5.1100	+1.996%	225	12,344	-70.254%
2026-01-29	4.9300	5.4000	4.9300	5.0100	+4.158%	261	12,345	-69.661%
2026-01-28	4.8000	4.9800	4.8000	4.8100	+0.208%	35	12,439	-68.399%
2026-01-27	4.7100	4.8000	4.7000	4.8000	+2.345%	9	12,463	-68.333%
2026-01-26	4.6900	4.6900	4.6900	4.6900	-3.893%	1	12,461	-67.591%
2026-01-23	4.7900	4.8800	4.7500	4.8800	+0.412%	28	12,461	-68.852%
2026-01-22	4.7700	4.8600	4.7500	4.8600	-2.800%	4	12,457	-68.724%
2026-01-21	5.2200	5.2200	5.0000	5.0000	-12.434%	7	12,456	-69.600%
2026-01-20	5.4800	5.7100	5.3400	5.7100	+17.732%	21	12,456	-73.380%
2026-01-16	4.8600	4.8600	4.8400	4.8500	+0.622%	9	12,463	-68.660%
2026-01-15	4.7800	4.8200	4.7800	4.8200	-7.839%	4	12,463	-68.465%
2026-01-14	5.1100	5.2400	5.1000	5.2300	+8.958%	6	12,463	-70.937%
2026-01-13	4.7300	4.8000	4.7300	4.8000	+4.575%	3	12,464	-68.333%
2026-01-12	4.6700	4.6700	4.5700	4.5900	-0.217%	104	12,464	-66.885%
2026-01-09	4.5500	4.6000	4.5500	4.6000	-5.544%	20	12,465	-66.957%
2026-01-08	4.9700	4.9700	4.8400	4.8700	-0.205%	7	12,455	-68.789%
2026-01-07	4.8100	4.9000	4.7600	4.8800	+2.306%	1,017	12,455	-68.852%
2026-01-06	4.8500	4.8600	4.7700	4.7700	-4.024%	116	11,828	-68.134%
2026-01-05	4.9000	4.9700	4.8800	4.9700	-2.358%	96	11,826	-69.416%
2026-01-02	5.0600	5.1700	5.0600	5.0900	-1.927%	33	11,844	-70.138%
2025-12-31	5.0000	5.1900	5.0000	5.1900	+5.703%	24	11,839	-70.713%
2025-12-30	4.9200	4.9200	4.9100	4.9100	+0.615%	19	11,839	-69.043%
2025-12-29	5.0700	5.0700	4.8800	4.8800	-2.008%	159	11,854	-68.852%
2025-12-26	5.0000	5.0200	4.9700	4.9800	0.000%	21	11,876	-69.478%
2025-12-24	4.9700	4.9800	4.9600	4.9800	-0.599%	9	11,877	-69.478%
2025-12-23	5.0600	5.0600	4.9800	5.0100	-1.378%	44	11,877	-69.661%
2025-12-22	5.1300	5.1300	5.0700	5.0800	-6.100%	37	11,841	-70.079%
2025-12-19	5.5900	5.5900	5.4100	5.4100	-7.679%	9	11,841	-71.904%
2025-12-18	5.8700	5.9900	5.8600	5.8600	-5.484%	5	11,840	-74.061%
2025-12-17	5.8600	6.2000	5.8600	6.2000	+4.377%	12	11,841	-75.484%
2025-12-15	5.9700	5.9700	5.8900	5.9400	+0.338%	16	11,849	-74.411%
2025-12-12	5.9900	6.1200	5.8300	5.9200	+5.714%	8	11,848	-74.324%
2025-12-11	5.6900	5.6900	5.6000	5.6000	-2.609%	16	11,842	-72.857%
2025-12-10	6.0800	6.0800	5.7500	5.7500	-4.167%	32	11,838	-73.565%
2025-12-09	5.9700	6.0000	5.9700	6.0000	-0.662%	6	11,807	-74.667%
2025-12-08	6.1000	6.1000	6.0400	6.0400	+2.027%	19	11,806	-74.834%
2025-12-05	5.9900	6.0300	5.9000	5.9200	-3.110%	186	11,806	-74.324%
2025-12-04	6.0800	6.1100	6.0800	6.1100	+0.164%	658	11,752	-75.123%
2025-12-03	6.2300	6.2300	6.1000	6.1000	-1.929%	211	11,622	-75.082%
2025-12-02	6.2000	6.2500	6.1700	6.2200	-1.738%	304	11,515	-75.563%
2025-12-01	6.4000	6.4000	6.1700	6.3300	-0.315%	44	11,742	-75.987%
2025-11-28	6.3500	6.3500	6.3500	6.3500	-2.157%	1	11,731	-76.063%
2025-11-26	6.5700	6.5700	6.4500	6.4900	-6.349%	55	11,730	-76.579%
2025-11-25	7.1600	7.1600	6.9300	6.9300	-5.586%	5	11,730	-78.066%
2025-11-24	7.4400	7.4400	7.2800	7.3400	-13.033%	7	11,729	-79.292%
2025-11-21	8.8700	9.1700	8.0000	8.4400	-6.740%	431	11,728	-81.991%
2025-11-20	7.0200	9.1600	6.9600	9.0500	+11.728%	76	11,856	-83.204%
2025-11-19	7.7000	8.1400	7.6800	8.1000	+0.872%	15	11,853	-81.235%
2025-11-18	8.0800	8.3900	7.8100	8.0300	+6.499%	40	11,855	-81.071%
2025-11-17	7.4200	7.5400	7.2500	7.5400	+4.000%	75	11,872	-79.841%
2025-11-14	7.6900	7.7900	7.2000	7.2500	-1.762%	116	11,894	-79.034%
2025-11-13	6.8300	7.4000	6.8300	7.3800	+10.314%	466	11,945	-79.404%
2025-11-12	6.6900	6.6900	6.6900	6.6900	-0.889%	130	11,819	-77.280%
2025-11-11	6.7300	6.7500	6.7300	6.7500	+1.048%	12	11,893	-77.481%
2025-11-10	6.7400	6.7600	6.6800	6.6800	-9.485%	13	11,903	-77.246%
2025-11-07	7.6300	7.8500	7.3800	7.3800	+3.944%	22	11,894	-79.404%
2025-11-06	6.8900	7.4900	6.8900	7.1000	+6.928%	214	11,908	-78.592%
2025-11-05	6.7300	6.7300	6.5800	6.6400	-6.872%	8,008	11,807	-77.108%
2025-11-04	7.1300	7.1300	7.1300	7.1300	+6.897%	1	10,804	-78.682%
2025-10-31	6.4700	6.6700	6.4700	6.6700	+4.874%	2	10,804	-77.211%
2025-10-30	6.3900	6.3900	6.3600	6.3600	+1.274%	12	10,802	-76.101%
2025-10-29	6.2800	6.2800	6.2800	6.2800	-1.258%	1	10,800	-75.796%
2025-10-28	6.1500	6.3600	6.1400	6.3600	+2.913%	8	10,799	-76.101%
2025-10-27	6.0700	6.2000	6.0700	6.1800	-3.135%	14	10,801	-75.405%
2025-10-24	6.4500	6.4600	6.3800	6.3800	-5.060%	8	10,801	-76.176%
2025-10-23	6.9800	6.9800	6.7200	6.7200	-8.696%	50	10,799	-77.381%
2025-10-22	7.2200	7.5300	7.1800	7.3600	+5.595%	13	10,751	-79.348%
2025-10-21	6.9700	6.9700	6.9700	6.9700	+1.161%	2	10,743	-78.192%
2025-10-20	7.0500	7.0500	6.8900	6.8900	-14.197%	33	10,743	-77.939%
2025-10-17	8.7000	8.7000	8.0300	8.0300	-8.229%	17	10,740	-81.071%
2025-10-16	8.7500	8.7500	8.7500	8.7500	+9.238%	4	10,740	-82.629%
2025-10-14	8.0100	8.0100	8.0100	8.0100	+6.800%	1	10,744	-81.024%
2025-10-13	7.6000	7.6000	7.5000	7.5000	-3.723%	4	10,744	-79.733%
2025-10-10	6.7800	8.1400	6.7800	7.7900	+14.056%	25	10,746	-80.488%
2025-10-09	6.9300	6.9900	6.8300	6.8300	-1.868%	8	10,744	-77.745%
2025-10-08	6.9600	6.9600	6.9600	6.9600	-1.695%	1	10,743	-78.161%
2025-10-07	6.9100	7.1100	6.9100	7.0800	+1.433%	13	10,750	-78.531%
2025-10-06	7.0000	7.0000	6.9700	6.9800	-3.324%	11	10,750	-78.223%
2025-10-03	7.2200	7.2200	7.2200	7.2200	+3.885%	2	10,745	-78.947%
2025-10-02	7.0200	7.0200	6.9500	6.9500	0.000%	2	10,745	-78.129%
2025-10-01	7.0000	7.0000	6.9500	6.9500	+0.871%	25	10,746	-78.129%
2025-09-30	6.8900	6.8900	6.8900	6.8900	-1.852%	1	10,748	-77.939%
2025-09-29	6.8300	7.0200	6.8300	7.0200	+0.286%	21	10,747	-78.348%
2025-09-26	7.2300	7.2300	7.0000	7.0000	-4.891%	9	10,731	-78.286%
2025-09-25	7.6600	7.6600	7.3400	7.3600	-1.867%	14	10,733	-79.348%
2025-09-24	7.3500	7.5000	7.3500	7.5000	+9.329%	2	10,731	-79.733%
2025-09-22	6.8800	6.8800	6.8600	6.8600	-0.291%	3	10,730	-77.843%
2025-09-19	6.8800	6.8800	6.8800	6.8800	-0.434%	1	10,729	-77.907%
2025-09-18	6.8000	6.9100	6.8000	6.9100	-4.426%	2	10,728	-78.003%
2025-09-17	7.2300	7.2300	7.2300	7.2300	+2.699%	50	10,727	-78.976%
2025-09-15	7.0000	7.0400	7.0000	7.0400	+0.142%	152	10,677	-78.409%
2025-09-12	7.0300	7.0300	7.0300	7.0300	+0.142%	1	10,527	-78.378%
2025-09-11	7.0500	7.0500	6.9900	7.0200	-3.571%	10	10,526	-78.348%
2025-09-10	7.2500	7.2800	7.2500	7.2800	+0.275%	22	10,521	-79.121%
2025-09-09	7.3700	7.3700	7.2600	7.2600	-2.024%	58	10,501	-79.063%
2025-09-08	7.3000	7.4100	7.3000	7.4100	-1.332%	14	10,445	-79.487%
2025-09-05	7.3400	7.5100	7.3400	7.5100	+3.018%	2	10,450	-79.760%
2025-09-04	7.4800	7.4800	7.2900	7.2900	-5.078%	8	10,450	-79.150%
2025-09-03	7.8000	7.8100	7.6800	7.6800	-7.246%	34	10,446	-80.208%
2025-09-02	8.1700	8.2800	8.1700	8.2800	+7.115%	41	10,448	-81.643%
2025-08-29	7.7300	7.7300	7.7300	7.7300	+5.313%	2	10,446	-80.336%
2025-08-28	7.4000	7.4000	7.3400	7.3400	-2.133%	2	10,446	-79.292%
2025-08-27	7.5600	7.5600	7.5000	7.5000	-2.471%	3	10,445	-79.733%
2025-08-26	7.6900	7.6900	7.6900	7.6900	+2.261%	1	10,445	-80.234%
2025-08-25	7.5700	7.5700	7.5200	7.5200	+0.133%	22	10,444	-79.787%
2025-08-22	8.2100	8.2100	7.5100	7.5100	-9.952%	19	10,444	-79.760%
2025-08-21	8.3400	8.3400	8.3400	8.3400	+3.731%	1	10,437	-81.775%
2025-08-19	8.0400	8.0400	8.0400	8.0400	+2.290%	30	10,436	-81.095%
2025-08-18	7.9300	7.9300	7.8300	7.8600	-1.008%	10	10,436	-80.662%
2025-08-15	7.9400	7.9400	7.9400	7.9400	+0.889%	1	10,435	-80.856%
2025-08-14	8.0900	8.1000	7.8700	7.8700	+0.639%	160	10,435	-80.686%
2025-08-13	7.7500	7.8200	7.7500	7.8200	-2.250%	3	10,374	-80.563%
2025-08-12	7.9100	8.0000	7.9100	8.0000	-3.030%	47	10,374	-81.000%
2025-08-11	8.2600	8.2600	8.2500	8.2500	-1.316%	3	10,353	-81.576%
2025-08-08	8.4800	8.4800	8.3600	8.3600	-5.430%	42	10,351	-81.818%
2025-08-07	8.8400	8.8400	8.8400	8.8400	+1.609%	2	10,311	-82.805%
2025-08-06	8.7000	8.7000	8.7000	8.7000	+0.694%	1	10,313	-82.529%
2025-08-04	8.8300	8.8300	8.6400	8.6400	-12.815%	11	10,313	-82.407%
2025-08-01	9.4200	9.9100	9.4200	9.9100	+16.588%	4	10,313	-84.662%
2025-07-31	7.9400	8.5000	7.9400	8.5000	+3.030%	37	10,313	-82.118%
2025-07-30	8.3200	8.3700	8.2300	8.2500	+1.978%	8	10,278	-81.576%
2025-07-29	7.9200	8.0900	7.9200	8.0900	0.000%	68	10,274	-81.211%
2025-07-28	8.1000	8.1200	8.0900	8.0900	-2.177%	3	10,207	-81.211%
2025-07-25	8.3000	8.3000	8.2700	8.2700	-1.077%	3	10,206	-81.620%
2025-07-24	8.4000	8.4000	8.3600	8.3600	-3.797%	17	10,208	-81.818%
2025-07-23	8.9500	8.9600	8.6900	8.6900	-4.295%	116	10,193	-82.509%
2025-07-22	9.0800	9.0800	9.0800	9.0800	+2.022%	1	10,193	-83.260%
2025-07-21	8.7800	8.9000	8.7800	8.9000	-2.626%	62	10,192	-82.921%
2025-07-17	9.2900	9.2900	9.1400	9.1400	-0.652%	2	10,181	-83.370%
2025-07-15	9.2000	9.2000	9.2000	9.2000	-2.023%	1	10,181	-83.478%
2025-07-14	9.3900	9.3900	9.3900	9.3900	+5.034%	1	10,180	-83.813%
2025-07-10	9.0300	9.0300	8.9400	8.9400	-5.497%	7	10,179	-82.998%
2025-07-08	9.5800	9.5800	9.4600	9.4600	-3.666%	41	10,173	-83.932%
2025-07-07	9.9000	9.9000	9.8000	9.8200	+6.162%	17	10,133	-84.521%
2025-07-03	9.4000	9.4000	9.2300	9.2500	-6.566%	14	10,115	-83.568%
2025-07-02	9.9000	9.9000	9.9000	9.9000	-0.802%	3	10,115	-84.646%
2025-07-01	10.0200	10.0300	9.9700	9.9800	-5.043%	14	10,127	-84.770%
2025-06-27	10.1600	10.5100	10.0900	10.5100	+1.644%	25	10,120	-85.538%
2025-06-26	10.4200	10.4200	10.3400	10.3400	-2.820%	2	10,121	-85.300%
2025-06-25	10.6300	10.6900	10.6300	10.6400	-0.561%	6	10,121	-85.714%
2025-06-24	10.8500	10.9500	10.7000	10.7000	-7.439%	1,015	10,118	-85.794%
2025-06-23	12.1700	12.1700	11.5600	11.5600	-6.699%	10	10,117	-86.851%
2025-06-20	11.7000	12.3900	11.7000	12.3900	+3.250%	20	10,115	-87.732%
2025-06-18	11.8400	12.1200	11.8400	12.0000	-1.235%	57	10,061	-87.333%
2025-06-17	11.9600	12.2400	11.9600	12.1500	+8.192%	20	10,061	-87.490%
2025-06-16	11.1500	11.3600	11.1300	11.2300	-7.343%	22	10,042	-86.465%
2025-06-13	12.2800	12.2800	11.9100	12.1200	+6.690%	16	10,030	-87.459%
2025-06-12	11.3500	11.3600	11.3300	11.3600	+0.265%	7	10,022	-86.620%
2025-06-11	10.9000	11.4100	10.8500	11.3300	+1.070%	21	10,016	-86.584%
2025-06-10	11.2700	11.2700	11.2100	11.2100	-1.233%	24	10,015	-86.441%
2025-06-09	11.2500	11.3500	11.2500	11.3500	-0.264%	12	9,991	-86.608%
2025-06-06	11.4000	11.4000	11.3800	11.3800	-5.795%	40	10,001	-86.643%
2025-06-04	11.8700	12.0800	11.8700	12.0800	+1.003%	95	9,981	-87.417%
2025-06-03	12.4300	12.4300	11.9600	11.9600	-4.320%	3	9,937	-87.291%
2025-06-02	12.5000	12.5000	12.5000	12.5000	-1.186%	20	9,938	-87.840%
2025-05-30	13.0500	13.1200	12.6500	12.6500	+0.317%	26	9,918	-87.984%
2025-05-29	12.7500	12.7500	12.6100	12.6100	-0.630%	2	9,916	-87.946%
2025-05-28	12.4500	12.7000	12.4500	12.6900	-0.079%	892	9,916	-88.022%
2025-05-27	12.7000	12.7000	12.7000	12.7000	-11.928%	5	9,049	-88.031%
2025-05-23	14.9500	14.9500	14.4200	14.4200	+8.421%	8	9,045	-89.459%
2025-05-22	14.0000	14.0000	13.3000	13.3000	-2.707%	21	9,045	-88.571%
2025-05-21	12.7300	13.8000	12.7300	13.6700	+7.723%	26	9,046	-88.881%
2025-05-20	12.6900	12.6900	12.6900	12.6900	+4.016%	2	9,034	-88.022%
2025-05-19	12.2500	12.2500	12.0100	12.2000	+2.607%	6	9,032	-87.541%
2025-05-16	12.2500	12.3100	11.8700	11.8900	-4.267%	44	9,035	-87.216%
2025-05-15	12.9600	12.9600	12.4200	12.4200	-0.560%	60	9,020	-87.762%
2025-05-14	12.4900	12.4900	12.4900	12.4900	+0.321%	5	8,974	-87.830%
2025-05-13	12.4700	12.5400	12.2900	12.4500	-5.395%	25	8,974	-87.791%
2025-05-12	13.9200	13.9400	13.1600	13.1600	-21.667%	83	8,955	-88.450%
2025-05-09	16.4100	16.9500	16.4100	16.8000	+1.083%	162	8,942	-90.952%
2025-05-08	17.1600	17.1600	16.0500	16.6200	-7.769%	40	8,979	-90.854%
2025-05-06	17.8800	18.3900	17.7000	18.0200	+7.262%	286	8,956	-91.565%
2025-05-05	17.3500	17.6200	16.8000	16.8000	-0.297%	92	8,814	-90.952%
2025-05-02	17.0600	17.2900	16.8400	16.8500	-4.098%	74	8,885	-90.979%
2025-05-01	17.9500	18.0400	17.4400	17.5700	-7.282%	148	8,897	-91.349%
2025-04-30	20.5400	20.7000	18.9500	18.9500	+4.523%	17	8,916	-91.979%
2025-04-29	18.8500	18.9600	18.1300	18.1300	-3.871%	24	8,912	-91.616%
2025-04-28	18.8300	18.8600	18.8300	18.8600	+4.084%	3	8,912	-91.941%
2025-04-25	19.0000	19.0000	18.1200	18.1200	-6.260%	434	8,909	-91.611%
2025-04-24	19.9000	19.9000	19.3300	19.3300	-10.468%	13	9,095	-92.137%
2025-04-23	20.6200	21.5900	19.7600	21.5900	-11.516%	51	9,093	-92.960%
2025-04-22	25.2900	25.2900	24.4000	24.4000	-10.655%	24	9,084	-93.770%
2025-04-21	26.7500	28.3600	26.7500	27.3100	+15.135%	18	9,107	-94.434%
2025-04-17	23.8400	24.2400	23.3500	23.7200	-2.946%	24	9,104	-93.592%
2025-04-16	23.5000	24.4400	23.5000	24.4400	+11.598%	9	9,104	-93.781%
2025-04-15	20.9400	21.9000	20.9400	21.9000	+2.336%	216	9,100	-93.059%
2025-04-14	21.4300	22.9700	21.3500	21.4000	-11.753%	26	8,890	-92.897%
2025-04-11	26.0000	26.0000	24.2500	24.2500	-11.432%	10	8,888	-93.732%
2025-04-10	23.7400	27.8400	23.5800	27.3800	+45.638%	45	8,887	-94.449%
2025-04-09	30.6600	34.6400	18.8000	18.8000	-43.628%	35	8,904	-91.915%
2025-04-08	23.5600	33.3500	22.2800	33.3500	+15.000%	130	8,918	-95.442%
2025-04-07	35.2500	35.5200	25.7500	29.0000	+0.138%	547	8,942	-94.759%
2025-04-04	24.2700	28.9600	23.1100	28.9600	+52.421%	158	8,785	-94.751%
2025-04-03	17.8100	19.0000	17.3000	19.0000	+41.791%	45	8,800	-92.000%
2025-04-02	13.4000	13.4000	13.4000	13.4000	-10.428%	1	8,775	-88.657%
2025-03-31	16.1900	16.4800	14.9600	14.9600	+15.521%	9	8,774	-89.840%
2025-03-27	13.5000	13.5000	12.9500	12.9500	+7.291%	5	8,766	-88.263%
2025-03-25	12.0700	12.0700	12.0700	12.0700	-2.109%	1	8,762	-87.407%
2025-03-24	12.4500	12.4500	12.3300	12.3300	-11.991%	5	8,761	-87.672%
2025-03-19	14.1400	14.3000	14.0100	14.0100	-4.041%	75	8,757	-89.151%
2025-03-18	15.0600	15.0600	14.6000	14.6000	+7.511%	5	8,724	-89.589%
2025-03-17	13.5800	13.5800	13.5800	13.5800	-11.242%	1	8,719	-88.807%
2025-03-14	15.2900	15.6600	15.2900	15.3000	-7.216%	6	8,720	-90.065%
2025-03-13	17.1800	17.1800	16.4900	16.4900	+3.127%	6	8,716	-90.782%
2025-03-12	16.2700	16.2700	15.9900	15.9900	-2.796%	2	8,716	-90.494%
2025-03-11	17.5300	18.0000	16.4500	16.4500	-1.908%	6	8,715	-90.760%
2025-03-10	15.4200	16.8600	15.4200	16.7700	+13.927%	29	8,713	-90.936%
2025-03-07	15.7700	15.8000	14.7200	14.7200	-4.167%	10	8,707	-89.674%
2025-03-06	14.0000	15.3600	14.0000	15.3600	+15.402%	4	8,705	-90.104%
2025-03-05	14.0400	14.0500	13.3100	13.3100	-6.268%	10	8,705	-88.580%
2025-03-04	14.4100	15.3000	14.0200	14.2000	+1.865%	55	8,710	-89.296%
2025-03-03	13.2500	13.9400	13.2500	13.9400	+5.606%	37	8,712	-89.096%
2025-02-28	13.2100	13.2100	13.2000	13.2000	+7.143%	36	8,705	-88.485%
2025-02-27	11.8900	12.3200	11.8900	12.3200	+1.233%	652	8,705	-87.662%
2025-02-26	12.1700	12.1700	12.1700	12.1700	-2.640%	1	8,624	-87.510%
2025-02-25	12.5000	12.5000	12.5000	12.5000	+8.319%	4	8,621	-87.840%
2025-02-24	11.5400	11.5400	11.5400	11.5400	-1.283%	3	8,621	-86.828%
2025-02-21	11.2000	11.7500	11.2000	11.6900	+9.355%	26	8,618	-86.997%
2025-02-20	10.7500	10.7500	10.6900	10.6900	+2.987%	4	8,608	-85.781%
2025-02-19	10.5600	10.5600	10.3800	10.3800	-1.237%	8	8,605	-85.356%
2025-02-18	10.5300	10.5300	10.3900	10.5100	-2.865%	5	8,611	-85.538%
2025-02-11	10.8000	10.8300	10.8000	10.8200	-0.460%	50	8,611	-85.952%
2025-02-10	10.9000	11.0400	10.7900	10.8700	-4.229%	91	8,561	-86.017%
2025-02-07	11.1500	11.3500	11.0800	11.3500	+3.276%	32	8,637	-86.608%
2025-02-06	10.8300	10.9900	10.8300	10.9900	+1.104%	20	8,645	-86.169%
2025-02-05	10.8700	10.8700	10.8700	10.8700	-5.724%	1	8,644	-86.017%
2025-02-04	11.5300	11.5300	11.5300	11.5300	-0.945%	1	8,644	-86.817%
2025-02-03	11.6400	11.6400	11.6400	11.6400	+9.296%	2	8,644	-86.942%
2025-01-31	10.6500	10.6500	10.6500	10.6500	-2.740%	2	8,642	-85.728%
2025-01-30	11.2900	11.2900	10.9500	10.9500	-3.524%	101	8,592	-86.119%
2025-01-29	11.3500	11.3500	11.3500	11.3500	+2.622%	10	8,592	-86.608%
2025-01-28	11.5000	11.5000	11.0600	11.0600	-8.140%	18	8,582	-86.257%
2025-01-27	12.0400	12.0400	12.0400	12.0400	+11.378%	20	8,572	-87.375%
2025-01-24	10.7800	10.9200	10.6700	10.8100	+0.371%	158	8,569	-85.939%
2025-01-23	11.1000	11.1000	10.7700	10.7700	-0.554%	6	8,641	-85.887%
2025-01-22	10.9700	11.0900	10.8100	10.8300	-2.256%	364	8,641	-85.965%
2025-01-21	11.4800	11.4800	11.0800	11.0800	-5.782%	86	8,996	-86.282%
2025-01-17	11.5500	11.7600	11.5500	11.7600	-1.918%	572	8,798	-87.075%
2025-01-16	11.9900	11.9900	11.9900	11.9900	-0.580%	2	8,798	-87.323%
2025-01-15	12.5000	12.5000	12.0600	12.0600	-9.323%	6	8,798	-87.396%
2025-01-14	13.3500	13.3500	13.2500	13.3000	-4.659%	7	8,799	-88.571%
2025-01-13	13.9500	13.9500	13.9500	13.9500	+2.348%	1	8,799	-89.104%
2025-01-10	14.1000	14.1000	13.6000	13.6300	+7.747%	26	8,798	-88.848%
2025-01-08	12.9000	12.9000	12.6500	12.6500	+0.636%	94	8,796	-87.984%
2025-01-07	12.5700	12.5700	12.5700	12.5700	+9.878%	2	8,796	-87.908%
2025-01-06	11.4400	11.4400	11.4400	11.4400	-7.742%	1	8,799	-86.713%
2025-01-03	12.9300	12.9300	12.4000	12.4000	-3.049%	10	8,799	-87.742%
2024-12-31	12.2500	12.8500	12.2500	12.7900	+3.647%	182	8,800	-88.116%
2024-12-30	12.8100	12.8100	12.2500	12.3400	+7.491%	6	8,800	-87.682%
2024-12-27	12.2700	12.2700	11.4800	11.4800	+2.317%	24	8,801	-86.760%
2024-12-26	11.6000	11.6000	11.2000	11.2200	-3.192%	195	8,800	-86.453%

.dark-mode .MkBvB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MkBvB7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P450SPY Dec 18 2026 450.00 Put (SPY261218P00450000)option OPRA

SPY20261218P450
SPY Dec 18 2026 450.00 Put (SPY261218P00450000)
option OPRA