Dark

SPY20261218P460
SPY Dec 18 2026 460.00 Put (SPY261218P00460000)
option OPRA

EOD

Sep 8, 2026

0.5800-10.769%(-0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5700	0.5800	0.5700	0.5800	-10.769%	9	2,788	0.000%
2026-09-02	0.6600	0.6600	0.6500	0.6500	-8.451%	5	2,783	-10.769%
2026-09-01	0.7100	0.7100	0.7100	0.7100	+7.576%	9	2,781	-18.310%
2026-08-28	0.6600	0.6600	0.6600	0.6600	-9.589%	4	2,790	-12.121%
2026-08-26	0.7300	0.7300	0.7300	0.7300	-13.095%	16	2,794	-20.548%
2026-08-24	0.8400	0.8400	0.8400	0.8400	-1.176%	10	2,810	-30.952%
2026-08-21	0.8500	0.8500	0.8500	0.8500	+1.190%	10	2,820	-31.765%
2026-08-19	0.8700	0.8700	0.8400	0.8400	-1.176%	5	2,814	-30.952%
2026-08-13	0.8400	0.8500	0.8400	0.8500	-4.494%	22	2,818	-31.765%
2026-08-12	0.8900	0.8900	0.8900	0.8900	-5.319%	23	2,839	-34.831%
2026-08-11	0.9400	0.9400	0.9400	0.9400	0.000%	2	2,839	-38.298%
2026-08-10	0.9200	0.9400	0.9200	0.9400	-6.000%	14	2,841	-38.298%
2026-08-05	1.0100	1.0100	1.0000	1.0000	-15.966%	2	2,844	-42.000%
2026-08-03	1.2100	1.2100	1.1900	1.1900	-17.931%	5	2,844	-51.261%
2026-07-30	1.5000	1.5000	1.4500	1.4500	-7.051%	61	2,839	-60.000%
2026-07-27	1.6200	1.6200	1.5600	1.5600	-11.864%	21	2,900	-62.821%
2026-07-23	1.7700	1.7700	1.7700	1.7700	+15.686%	5	2,880	-67.232%
2026-07-22	1.5400	1.5400	1.5300	1.5300	+2.000%	4	2,879	-62.092%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-6.832%	3	2,877	-61.333%
2026-07-20	1.6200	1.6200	1.6100	1.6100	+6.623%	26	2,877	-63.975%
2026-07-16	1.4300	1.5100	1.4300	1.5100	-2.581%	76	2,903	-61.589%
2026-07-13	1.5500	1.5500	1.5500	1.5500	+0.649%	2	2,829	-62.581%
2026-07-09	1.5400	1.5400	1.5400	1.5400	-4.348%	1	2,827	-62.338%
2026-07-07	1.6100	1.6100	1.6100	1.6100	+3.205%	1	2,827	-63.975%
2026-07-06	1.5500	1.5600	1.5500	1.5600	-5.455%	7	2,827	-62.821%
2026-07-02	1.6500	1.6500	1.6500	1.6500	-10.326%	100	2,723	-64.848%
2026-06-29	1.8400	1.8400	1.8400	1.8400	-10.680%	4	2,723	-68.478%
2026-06-26	2.0600	2.0600	2.0600	2.0600	-2.370%	1	2,723	-71.845%
2026-06-25	2.1200	2.1200	2.1100	2.1100	-4.091%	31	2,723	-72.512%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+0.917%	2	2,723	-73.636%
2026-06-23	2.1800	2.1800	2.1800	2.1800	+6.863%	1	2,725	-73.394%
2026-06-22	2.0400	2.0400	2.0400	2.0400	-0.488%	2	2,726	-71.569%
2026-06-18	2.0400	2.0500	2.0400	2.0500	-1.914%	305	2,404	-71.707%
2026-06-17	2.0900	2.0900	2.0900	2.0900	+7.732%	15	2,404	-72.249%
2026-06-16	1.9400	1.9400	1.9400	1.9400	-2.513%	50	2,404	-70.103%
2026-06-15	1.9500	1.9900	1.9500	1.9900	-31.615%	6	2,416	-70.854%
2026-06-10	2.6800	2.9100	2.6700	2.9100	+6.204%	54	2,416	-80.069%
2026-06-09	2.7300	2.7400	2.7300	2.7400	+25.688%	4	2,366	-78.832%
2026-06-02	2.1800	2.1800	2.1800	2.1800	0.000%	2	2,366	-73.394%
2026-06-01	2.1700	2.1800	2.1700	2.1800	+1.395%	3	2,365	-73.394%
2026-05-29	2.1500	2.1500	2.1500	2.1500	-13.655%	8	2,365	-73.023%
2026-05-22	2.4900	2.4900	2.4900	2.4900	-9.455%	1	2,361	-76.707%
2026-05-21	2.7500	2.7500	2.7500	2.7500	-0.722%	2	2,361	-78.909%
2026-05-20	2.7700	2.7700	2.7700	2.7700	-2.807%	1	2,361	-79.061%
2026-05-14	2.9700	2.9700	2.8500	2.8500	-4.362%	3	2,361	-79.649%
2026-05-13	2.9800	2.9800	2.9800	2.9800	+0.676%	2	2,363	-80.537%
2026-05-11	2.9600	2.9600	2.9600	2.9600	-5.128%	2	2,363	-80.405%
2026-05-06	3.1600	3.1600	3.1200	3.1200	-5.455%	10	2,361	-81.410%
2026-05-05	3.2600	3.3000	3.2600	3.3000	-1.493%	2	2,366	-82.424%
2026-04-30	3.4400	3.4400	3.3500	3.3500	-9.946%	26	2,367	-82.687%
2026-04-28	3.7300	3.7300	3.7200	3.7200	+1.918%	3	2,392	-84.409%
2026-04-24	3.6800	3.6800	3.6500	3.6500	-6.170%	13	2,394	-84.110%
2026-04-23	3.8000	3.8900	3.7800	3.8900	-1.768%	18	2,407	-85.090%
2026-04-21	3.9600	3.9600	3.9600	3.9600	+5.040%	10	2,410	-85.354%
2026-04-17	3.8100	3.8100	3.7500	3.7700	-7.598%	8	2,410	-84.615%
2026-04-15	4.0600	4.1200	4.0600	4.0800	-1.211%	18	2,414	-85.784%
2026-04-14	4.1100	4.1300	4.1100	4.1300	-5.923%	7	2,406	-85.956%
2026-04-13	4.4400	4.4500	4.3900	4.3900	-6.397%	8	2,399	-86.788%
2026-04-10	4.4800	4.7000	4.4800	4.6900	-3.498%	4	2,391	-87.633%
2026-04-09	4.8600	4.8600	4.8600	4.8600	-0.816%	2	2,388	-88.066%
2026-04-08	4.7500	4.9000	4.7500	4.9000	-22.713%	8	2,388	-88.163%
2026-04-07	6.3400	6.3400	6.3400	6.3400	+8.191%	1	2,380	-90.852%
2026-04-06	5.9000	5.9000	5.8600	5.8600	-6.836%	5	2,380	-90.102%
2026-04-02	6.2900	6.2900	6.2900	6.2900	-2.025%	1	2,378	-90.779%
2026-04-01	6.2200	6.4200	6.1500	6.4200	-7.891%	5	2,378	-90.966%
2026-03-31	7.4800	7.5000	6.9700	6.9700	-19.515%	43	2,378	-91.679%
2026-03-30	9.0300	9.0300	8.6600	8.6600	0.000%	26	2,380	-93.303%
2026-03-27	8.4900	8.6600	8.4900	8.6600	+12.614%	157	2,358	-93.303%
2026-03-26	7.0000	7.6900	7.0000	7.6900	+11.773%	7	2,251	-92.458%
2026-03-23	6.3800	6.9700	6.3800	6.8800	-14.000%	81	2,256	-91.570%
2026-03-20	7.5000	8.0000	7.5000	8.0000	+6.383%	37	2,266	-92.750%
2026-03-19	7.5200	7.5200	7.5200	7.5200	+10.751%	1	2,253	-92.287%
2026-03-18	6.4900	6.7900	6.4900	6.7900	+8.989%	2	2,253	-91.458%
2026-03-17	6.2300	6.2300	6.2300	6.2300	-4.885%	18	2,251	-90.690%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-7.092%	1	2,251	-91.145%
2026-03-12	6.9800	7.0500	6.9300	7.0500	+3.982%	3	2,251	-91.773%
2026-03-11	6.7800	6.7800	6.7800	6.7800	+11.881%	1	2,249	-91.445%
2026-03-10	6.4200	6.4200	6.0300	6.0600	-15.599%	100	2,249	-90.429%
2026-03-09	7.2100	7.2100	7.1800	7.1800	+18.874%	20	2,271	-91.922%
2026-03-03	6.8800	6.8800	6.0300	6.0400	+3.425%	40	2,258	-90.397%
2026-02-27	5.8400	5.8400	5.8400	5.8400	+4.472%	18	2,240	-90.068%
2026-02-26	5.5900	5.5900	5.5900	5.5900	+5.472%	150	2,258	-89.624%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-3.108%	1	2,408	-89.057%
2026-02-24	5.4700	5.4700	5.4700	5.4700	+0.923%	1	2,408	-89.397%
2026-02-20	5.4200	5.4200	5.4200	5.4200	-10.116%	3	2,408	-89.299%
2026-02-17	6.0300	6.0300	6.0300	6.0300	+12.500%	25	2,411	-90.381%
2026-02-10	5.1100	5.3600	5.1100	5.3600	+5.098%	13	2,411	-89.179%
2026-02-09	5.1300	5.1300	5.1000	5.1000	-11.304%	12	2,410	-88.627%
2026-02-06	5.7500	5.7500	5.7500	5.7500	-2.377%	1	2,412	-89.913%
2026-02-05	5.8900	5.8900	5.8900	5.8900	+3.880%	1	2,412	-90.153%
2026-02-04	5.5800	5.6700	5.5800	5.6700	-0.526%	2	2,412	-89.771%
2026-02-03	5.2900	5.7000	5.2900	5.7000	+12.426%	3	2,413	-89.825%
2026-02-02	5.0900	5.0900	5.0600	5.0700	-5.056%	6	2,410	-88.560%
2026-01-30	5.3400	5.3400	5.3400	5.3400	+1.328%	177	2,415	-89.139%
2026-01-28	5.4000	5.4000	5.2700	5.2700	+4.150%	3	2,282	-88.994%
2026-01-26	5.0600	5.0600	5.0600	5.0600	-3.065%	1	2,282	-88.538%
2026-01-22	5.1000	5.2200	5.1000	5.2200	-10.000%	5	2,283	-88.889%
2026-01-21	5.7200	5.8000	5.7200	5.8000	-3.333%	242	2,279	-90.000%
2026-01-20	5.9800	6.0000	5.8100	6.0000	+15.830%	5	2,037	-90.333%
2026-01-15	5.1800	5.1800	5.1800	5.1800	-4.954%	5	2,037	-88.803%
2026-01-14	5.4700	5.4700	5.4500	5.4500	+9.658%	2	2,036	-89.358%
2026-01-12	4.9700	4.9700	4.9700	4.9700	+0.202%	1	2,035	-88.330%
2026-01-09	5.2000	5.2000	4.9600	4.9600	-5.163%	19	2,035	-88.306%
2026-01-07	5.2300	5.2300	5.2300	5.2300	+0.577%	1	2,043	-88.910%
2026-01-06	5.3200	5.3200	5.1700	5.2000	-3.704%	17	2,043	-88.846%
2026-01-05	5.3200	5.4000	5.3200	5.4000	+1.313%	5	2,037	-89.259%
2025-12-30	5.3100	5.3500	5.3100	5.3300	-1.842%	20	2,039	-89.118%
2025-12-26	5.4300	5.4300	5.4300	5.4300	+0.370%	5	2,037	-89.319%
2025-12-23	5.5300	5.5300	5.4100	5.4100	-1.815%	7	2,037	-89.279%
2025-12-22	5.5300	5.5300	5.5100	5.5100	-6.293%	8	2,038	-89.474%
2025-12-19	5.9000	5.9000	5.8800	5.8800	-8.125%	2	2,040	-90.136%
2025-12-16	6.5800	6.6700	6.4000	6.4000	-0.929%	4	2,039	-90.938%
2025-12-15	6.4500	6.4600	6.4500	6.4600	0.000%	20	2,039	-91.022%
2025-12-12	6.4100	6.4600	6.4100	6.4600	+0.467%	8	2,045	-91.022%
2025-12-10	6.6200	6.6200	6.4300	6.4300	-2.870%	3	2,037	-90.980%
2025-12-08	6.5700	6.6200	6.5700	6.6200	+3.599%	2	2,037	-91.239%
2025-12-05	6.5300	6.5300	6.3900	6.3900	-6.715%	3	2,037	-90.923%
2025-12-01	6.8800	6.8800	6.8300	6.8500	-0.581%	14	2,037	-91.533%
2025-11-28	6.8900	6.8900	6.8900	6.8900	-11.440%	1	2,036	-91.582%
2025-11-25	7.8700	7.8700	7.7800	7.7800	-1.519%	2	2,036	-92.545%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-20.683%	2	2,036	-92.658%
2025-11-21	9.3700	9.9600	9.3700	9.9600	+29.688%	8	2,034	-94.177%
2025-11-20	7.6800	7.6800	7.6800	7.6800	-10.594%	1	2,032	-92.448%
2025-11-19	8.5900	8.5900	8.5900	8.5900	-6.120%	4	2,032	-93.248%
2025-11-18	9.1200	9.1500	9.1000	9.1500	+15.970%	4	2,032	-93.661%
2025-11-14	7.8900	7.8900	7.8900	7.8900	+8.678%	1	2,031	-92.649%
2025-11-11	7.2800	7.3600	7.2600	7.2600	-1.359%	310	2,031	-92.011%
2025-11-10	7.3600	7.3600	7.3600	7.3600	-14.518%	1	1,726	-92.120%
2025-11-07	8.2700	8.7300	8.2700	8.6100	+9.542%	10	1,725	-93.264%
2025-11-04	7.8600	7.8600	7.8600	7.8600	+9.777%	4	1,724	-92.621%
2025-10-31	7.1600	7.1600	7.1600	7.1600	+3.618%	2	1,724	-91.899%
2025-10-24	6.9200	6.9200	6.9100	6.9100	-8.477%	20	1,722	-91.606%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+1.615%	10	1,722	-92.318%
2025-10-21	7.6600	7.6600	7.4300	7.4300	-1.065%	3	1,712	-92.194%
2025-10-20	7.8700	7.8700	7.5100	7.5100	-20.947%	3	1,711	-92.277%
2025-10-16	8.3900	9.5000	8.3900	9.5000	+9.573%	22	1,713	-93.895%
2025-10-10	8.5500	8.6700	8.4400	8.6700	+13.185%	5	1,733	-93.310%
2025-10-07	7.6600	7.6600	7.6600	7.6600	+0.789%	1	1,729	-92.428%
2025-10-06	7.5900	7.6000	7.5900	7.6000	+0.796%	21	1,729	-92.368%
2025-10-01	7.5400	7.5400	7.5400	7.5400	-1.823%	2	1,723	-92.308%
2025-09-30	7.7000	7.7000	7.6800	7.6800	-0.518%	55	1,721	-92.448%
2025-09-26	7.7200	7.7200	7.7200	7.7200	-3.741%	8	1,666	-92.487%
2025-09-25	8.0200	8.0200	8.0200	8.0200	+6.791%	5	1,666	-92.768%
2025-09-22	7.5100	7.5100	7.5100	7.5100	+0.133%	2	1,661	-92.277%
2025-09-19	7.5000	7.5000	7.5000	7.5000	-0.398%	365	1,659	-92.267%
2025-09-18	7.5300	7.5300	7.5300	7.5300	-3.338%	2	1,321	-92.297%
2025-09-16	7.7900	7.7900	7.7900	7.7900	+2.365%	1	1,321	-92.555%
2025-09-11	7.6100	7.6100	7.6100	7.6100	-0.782%	10	1,320	-92.378%
2025-09-10	7.6700	7.6700	7.6700	7.6700	-6.235%	3	1,310	-92.438%
2025-09-05	8.1800	8.1800	8.1800	8.1800	+2.250%	13	1,310	-92.910%
2025-09-04	8.0000	8.0000	8.0000	8.0000	-6.977%	1	1,297	-92.750%
2025-09-02	8.6000	8.6000	8.6000	8.6000	+2.138%	1	1,298	-93.256%
2025-08-29	8.4200	8.4200	8.4200	8.4200	+2.184%	1	1,297	-93.112%
2025-08-25	8.2400	8.2400	8.2400	8.2400	-0.723%	1	1,297	-92.961%
2025-08-22	8.3000	8.3000	8.3000	8.3000	-5.143%	2	1,297	-93.012%
2025-08-14	8.7500	8.7500	8.7500	8.7500	-10.072%	1	1,299	-93.371%
2025-08-05	9.7300	9.7300	9.7300	9.7300	+8.111%	1	1,298	-94.039%
2025-07-30	9.0000	9.0000	9.0000	9.0000	+1.351%	1	1,297	-93.556%
2025-07-28	8.8800	8.8800	8.8800	8.8800	-1.333%	12	1,297	-93.468%
2025-07-25	9.0000	9.0000	9.0000	9.0000	-5.462%	1	1,297	-93.556%
2025-07-23	9.5200	9.5200	9.5200	9.5200	-0.730%	1	1,297	-93.908%
2025-07-21	9.8500	9.8500	9.5900	9.5900	-3.715%	2	1,298	-93.952%
2025-07-17	10.0000	10.0000	9.9600	9.9600	-1.872%	2	1,296	-94.177%
2025-07-14	10.1500	10.1500	10.1500	10.1500	+3.783%	1	1,296	-94.286%
2025-07-10	9.9600	9.9600	9.7800	9.7800	-9.361%	4	1,295	-94.070%
2025-07-01	10.7900	10.7900	10.7900	10.7900	-1.730%	4	1,296	-94.625%
2025-06-30	10.9800	10.9800	10.9800	10.9800	-0.813%	1	1,296	-94.718%
2025-06-27	11.0700	11.0700	11.0700	11.0700	-5.385%	2	1,296	-94.761%
2025-06-25	11.4700	11.7000	11.4700	11.7000	-1.681%	2	1,298	-95.043%
2025-06-24	11.9000	11.9000	11.9000	11.9000	-8.742%	2	1,298	-95.126%
2025-06-20	13.0400	13.0400	13.0400	13.0400	+2.677%	4	1,299	-95.552%
2025-06-17	12.7000	12.7000	12.7000	12.7000	+1.600%	1	1,297	-95.433%
2025-06-06	12.3700	12.5000	12.3700	12.5000	-4.361%	6	1,297	-95.360%
2025-06-05	13.0700	13.0700	13.0700	13.0700	0.000%	1	1,296	-95.562%
2025-06-04	13.0700	13.0700	13.0700	13.0700	-8.087%	8	1,288	-95.562%
2025-05-27	14.8000	14.8000	14.2200	14.2200	-8.258%	8	1,288	-95.921%
2025-05-23	15.4800	15.5000	15.4800	15.5000	+17.871%	24	1,286	-96.258%
2025-05-16	13.1500	13.1500	13.1500	13.1500	-2.593%	2	1,286	-95.589%
2025-05-15	13.5000	13.5000	13.5000	13.5000	-0.369%	3	1,285	-95.704%
2025-05-13	13.5500	13.5500	13.5500	13.5500	-7.064%	1	1,286	-95.720%
2025-05-12	15.2200	15.2200	14.5800	14.5800	-18.044%	5	1,286	-96.022%
2025-05-08	18.3600	18.3600	17.7900	17.7900	-4.713%	5	1,284	-96.740%
2025-05-05	18.6700	18.6700	18.6700	18.6700	+0.810%	1	1,282	-96.893%
2025-05-02	18.5200	18.5200	18.5200	18.5200	-3.239%	2	1,283	-96.868%
2025-05-01	19.5900	19.5900	19.1400	19.1400	-1.391%	2	1,282	-96.970%
2025-04-28	19.4100	19.4100	19.4100	19.4100	-12.568%	1	1,281	-97.012%
2025-04-23	22.2000	22.2000	22.2000	22.2000	-23.711%	1	1,281	-97.387%
2025-04-21	29.1000	29.1000	29.1000	29.1000	+10.227%	1	1,282	-98.007%
2025-04-17	26.4900	26.4900	26.2200	26.4000	-3.860%	12	1,293	-97.803%
2025-04-16	27.4600	27.4600	27.4600	27.4600	+14.417%	10	1,293	-97.888%
2025-04-14	24.0000	24.0000	24.0000	24.0000	-4.913%	10	1,298	-97.583%
2025-04-10	25.2400	25.2400	25.2400	25.2400	+6.949%	1	1,298	-97.702%
2025-04-09	27.9900	27.9900	23.6000	23.6000	-34.225%	5	1,297	-97.542%
2025-04-08	26.0700	35.8900	26.0700	35.8800	+13.905%	30	1,299	-98.384%
2025-04-07	36.5800	36.5800	27.3700	31.5000	+6.599%	30	1,320	-98.159%
2025-04-04	27.4000	29.5500	27.3300	29.5500	+48.195%	12	1,297	-98.037%
2025-04-03	20.5100	20.5300	19.7800	19.9400	+41.318%	21	1,298	-97.091%
2025-03-27	14.5200	14.5200	14.1100	14.1100	+5.456%	15	1,283	-95.889%
2025-03-25	13.3800	13.3800	13.3800	13.3800	-23.891%	5	1,290	-95.665%
2025-03-12	17.2400	17.5800	17.2400	17.5800	-8.675%	55	1,290	-96.701%
2025-03-11	18.8000	19.2500	18.8000	19.2500	+14.925%	24	1,305	-96.987%
2025-03-06	16.7500	16.7500	16.7500	16.7500	+26.225%	5	1,290	-96.537%
2025-03-03	13.2700	13.2700	13.2700	13.2700	+0.151%	1	1,290	-95.629%
2025-02-26	12.6300	13.2500	12.6100	13.2500	-3.285%	12	1,290	-95.623%
2025-02-25	13.7000	13.7000	13.7000	13.7000	+10.484%	3	1,305	-95.766%
2025-02-24	12.3500	12.4300	12.3500	12.4000	-2.745%	11	1,305	-95.323%
2025-02-21	12.7500	12.7500	12.7500	12.7500	+9.254%	2	1,303	-95.451%
2025-02-20	11.6600	11.6700	11.6600	11.6700	-0.342%	9	1,302	-95.030%
2025-02-13	11.7100	11.7100	11.7100	11.7100	-2.172%	3	1,290	-95.047%
2025-02-11	11.9700	11.9700	11.9700	11.9700	+1.013%	3	1,290	-95.155%
2025-02-06	11.8500	11.8500	11.8500	11.8500	-3.971%	1	1,293	-95.105%
2025-01-30	12.3300	12.3400	12.3300	12.3400	+2.577%	6	1,293	-95.300%
2025-01-22	12.0300	12.0300	12.0300	12.0300	-1.393%	5	1,293	-95.179%
2025-01-21	12.2000	12.2000	12.2000	12.2000	-14.983%	1	1,288	-95.246%
2025-01-14	14.3500	14.3500	14.3500	14.3500	+5.128%	1	1,287	-95.958%
2025-01-07	13.6500	13.6500	13.6500	13.6500	+2.864%	1	1,286	-95.751%
2025-01-03	13.2700	13.2700	13.2700	13.2700	-10.338%	4	1,285	-95.629%
2025-01-02	14.8000	14.8000	14.8000	14.8000	+9.467%	40	1,285	-96.081%
2024-12-30	13.5200	13.5200	13.5200	13.5200	+9.385%	16	1,325	-95.710%
2024-12-26	12.3600	12.3600	12.3600	12.3600	-12.527%	1	1,317	-95.307%
2024-12-20	14.1300	14.1300	14.1300	14.1300	-5.295%	4	1,317	-95.895%
2024-12-19	14.9200	14.9200	14.9200	14.9200	-0.134%	7	1,313	-96.113%
2024-12-18	13.2500	14.9400	13.2500	14.9400	+15.814%	4	1,313	-96.118%
2024-12-17	12.9000	12.9000	12.9000	12.9000	+1.097%	3	1,313	-95.504%
2024-12-16	12.7600	12.7600	12.7600	12.7600	+1.917%	5	1,316	-95.455%
2024-12-09	12.5200	12.5200	12.5200	12.5200	+4.160%	3	1,316	-95.367%
2024-12-04	12.0200	12.0200	12.0200	12.0200	-0.579%	1	1,316	-95.175%
2024-12-03	12.0000	12.0900	12.0000	12.0900	-0.330%	4	1,316	-95.203%
2024-11-29	12.1300	12.1300	12.1300	12.1300	-3.730%	2	1,318	-95.218%
2024-11-27	12.6000	12.6000	12.6000	12.6000	+2.773%	3	1,318	-95.397%
2024-11-26	12.3100	12.3100	12.1300	12.2600	-4.443%	13	1,318	-95.269%
2024-11-25	12.7500	12.8300	12.7500	12.8300	-7.631%	3	1,314	-95.479%
2024-11-18	14.0200	14.0200	13.8900	13.8900	-2.799%	5	1,312	-95.824%
2024-11-15	14.2000	14.2900	14.2000	14.2900	+11.728%	4	1,307	-95.941%
2024-11-13	12.7900	12.7900	12.7900	12.7900	-0.699%	1	1,306	-95.465%
2024-11-12	12.9300	12.9800	12.8000	12.8800	0.000%	176	1,306	-95.497%
2024-11-11	12.8800	12.8800	12.8800	12.8800	-2.424%	7	1,213	-95.497%
2024-11-07	13.2000	13.2000	13.2000	13.2000	-3.438%	2	1,206	-95.606%
2024-11-06	13.6700	13.6700	13.6700	13.6700	-22.550%	1	1,204	-95.757%
2024-10-31	16.5000	17.6500	16.5000	17.6500	+11.427%	14	1,204	-96.714%
2024-10-23	15.8400	15.8400	15.8400	15.8400	+3.192%	1	1,211	-96.338%
2024-10-22	15.3500	15.3500	15.3500	15.3500	-0.904%	1	1,211	-96.221%
2024-10-18	15.4400	15.4900	15.4400	15.4900	-4.442%	8	1,211	-96.256%
2024-10-14	16.7000	16.7000	16.0900	16.2100	-4.591%	14	1,207	-96.422%
2024-10-11	17.1300	17.1300	16.9300	16.9900	-2.412%	10	1,193	-96.586%
2024-10-10	17.4400	17.4400	17.4100	17.4100	+2.171%	4	1,194	-96.669%
2024-10-09	17.7400	17.7400	17.0400	17.0400	-12.615%	11	1,194	-96.596%
2024-10-01	19.1800	19.5000	19.1800	19.5000	+7.379%	23	1,185	-97.026%
2024-09-30	18.8100	18.8100	18.1600	18.1600	+0.055%	8	1,191	-96.806%
2024-09-26	18.1500	18.1500	18.1500	18.1500	-0.110%	1	1,183	-96.804%
2024-09-24	18.5300	18.5300	18.1700	18.1700	-1.411%	3	1,183	-96.808%
2024-09-20	18.4300	18.4300	18.4300	18.4300	+2.332%	2	1,183	-96.853%
2024-09-19	18.5100	18.5100	17.9000	18.0100	-8.810%	43	1,183	-96.780%
2024-09-18	20.2500	20.2500	19.7500	19.7500	-0.253%	2	1,169	-97.063%
2024-09-17	19.8000	19.8000	19.8000	19.8000	-2.894%	1	1,168	-97.071%
2024-09-11	21.2700	21.2700	20.3900	20.3900	-9.779%	2	1,168	-97.155%
2024-09-10	22.6000	22.6000	22.6000	22.6000	-1.396%	1	1,169	-97.434%
2024-09-06	23.2500	23.2500	22.9200	22.9200	+20.632%	12	1,168	-97.469%
2024-09-03	19.0000	19.0000	19.0000	19.0000	+6.742%	1	1,168	-96.947%
2024-08-30	17.8000	17.8000	17.8000	17.8000	-0.168%	4	1,168	-96.742%
2024-08-29	17.7900	17.8300	17.7900	17.8300	-2.568%	2	1,168	-96.747%
2024-08-27	18.2100	18.4800	18.2100	18.3000	-1.081%	3	1,167	-96.831%
2024-08-23	18.5000	18.5000	18.5000	18.5000	-1.596%	2	1,166	-96.865%
2024-08-22	18.8000	18.8000	18.8000	18.8000	+8.986%	2	1,165	-96.915%
2024-08-19	17.7500	17.7500	17.2500	17.2500	-5.011%	2	1,165	-96.638%
2024-08-15	18.1600	18.1600	18.1600	18.1600	-14.340%	1	1,165	-96.806%
2024-08-13	21.2000	21.2000	21.2000	21.2000	-20.000%	1	1,164	-97.264%
2024-08-07	22.8200	26.5000	22.8200	26.5000	-26.287%	6	1,163	-97.811%
2024-08-05	27.8700	35.9500	27.8700	35.9500	+48.738%	3	1,163	-98.387%
2024-08-02	23.3000	24.2300	23.3000	24.1700	+23.316%	12	1,163	-97.600%
2024-08-01	19.6000	19.6000	19.6000	19.6000	-3.591%	2	1,161	-97.041%
2024-07-30	20.3300	20.3300	20.3300	20.3300	+8.138%	2	1,161	-97.147%
2024-07-19	18.8000	18.8000	18.8000	18.8000	-1.157%	2	1,161	-96.915%
2024-07-18	19.0200	19.0200	19.0200	19.0200	+15.343%	2	1,162	-96.951%
2024-07-16	16.4900	16.4900	16.4900	16.4900	-3.904%	1	1,164	-96.483%
2024-07-15	16.4700	17.2000	16.4700	17.1600	+7.451%	4	1,165	-96.620%
2024-07-11	16.0000	16.0000	15.9700	15.9700	-1.723%	2	1,165	-96.368%
2024-07-10	16.2500	16.2500	16.2500	16.2500	-8.554%	7	1,165	-96.431%
2024-07-01	17.8000	17.8000	17.7700	17.7700	-0.615%	2	1,165	-96.736%
2024-06-28	17.8800	17.8800	17.8800	17.8800	+1.303%	2	1,165	-96.756%
2024-06-27	17.6500	17.6500	17.6500	17.6500	-0.282%	22	1,165	-96.714%
2024-06-26	17.7000	17.7000	17.7000	17.7000	-3.226%	22	1,165	-96.723%
2024-06-24	18.3300	18.7500	18.2900	18.2900	-0.327%	10	1,163	-96.829%
2024-06-20	18.5000	18.7500	18.3500	18.3500	-5.897%	11	1,160	-96.839%
2024-06-06	19.5000	19.5000	19.5000	19.5000	0.000%	1	1,160	-97.026%
2024-06-05	20.2600	20.3500	19.5000	19.5000	-6.024%	13	1,160	-97.026%
2024-06-04	20.5000	20.7500	20.5000	20.7500	-2.123%	5	1,160	-97.205%
2024-05-31	21.2000	21.2000	21.2000	21.2000	-1.715%	4	1,160	-97.264%
2024-05-23	21.2400	21.5700	21.2400	21.5700	+5.943%	18	1,158	-97.311%
2024-05-21	20.3600	20.3600	20.3600	20.3600	-2.584%	1	1,158	-97.151%
2024-05-17	20.9000	20.9000	20.9000	20.9000	-15.726%	2,000	1,159	-97.225%
2024-05-03	24.8000	24.8000	24.8000	24.8000	-1.976%	12	159	-97.661%
2024-04-26	25.0500	25.3000	25.0500	25.3000	-16.197%	12	165	-97.708%
2024-04-19	30.1900	30.1900	30.1900	30.1900	+11.815%	5	160	-98.079%
2024-04-12	27.0000	27.0000	27.0000	27.0000	+4.651%	2	155	-97.852%
2024-04-05	25.8000	25.8000	25.8000	25.8000	+1.615%	2	154	-97.752%
2024-04-02	24.3000	25.3900	24.3000	25.3900	+5.353%	10	154	-97.716%
2024-04-01	24.1000	24.1000	24.1000	24.1000	-2.033%	1	149	-97.593%
2024-03-25	24.5600	24.6000	24.5600	24.6000	+1.821%	30	149	-97.642%
2024-03-20	24.1600	24.1600	24.1600	24.1600	-5.181%	1	119	-97.599%
2024-03-12	25.4800	25.4800	25.4800	25.4800	-2.000%	1	118	-97.724%
2024-03-08	25.7500	26.0000	25.7500	26.0000	0.000%	8	119	-97.769%
2024-03-07	25.7600	26.0000	25.7600	26.0000	-3.704%	4	119	-97.769%
2024-03-05	26.5000	27.0000	26.5000	27.0000	+5.551%	16	118	-97.852%
2024-03-01	25.9500	26.0000	25.5200	25.5800	-3.472%	200	112	-97.733%
2024-02-27	26.6100	26.6100	26.5000	26.5000	+0.076%	27	144	-97.811%
2024-02-26	26.4800	26.4800	26.4800	26.4800	+0.379%	1	118	-97.810%
2024-02-22	26.8100	26.8300	26.3800	26.3800	-11.979%	9	117	-97.801%
2024-02-21	29.4800	29.9700	29.4800	29.9700	+1.456%	22	108	-98.065%
2024-02-20	29.4900	29.6400	29.0000	29.5400	+6.450%	25	98	-98.037%
2024-02-16	27.7000	27.8000	27.7000	27.7500	-0.538%	64	122	-97.910%
2024-02-15	28.0100	28.0100	27.9000	27.9000	-5.005%	2	122	-97.921%
2024-02-14	28.7000	29.3700	28.7000	29.3700	-3.229%	6	122	-98.025%
2024-02-13	30.3500	30.3500	30.3500	30.3500	+5.712%	10	117	-98.089%
2024-02-12	28.7200	28.7200	28.7100	28.7100	+1.234%	29	107	-97.980%
2024-02-09	28.6000	28.6000	28.3600	28.3600	-2.976%	6	78	-97.955%
2024-02-08	29.2100	29.2300	29.2100	29.2300	-1.250%	2	73	-98.016%
2024-02-07	30.1000	31.2600	29.6000	29.6000	-2.632%	12	72	-98.041%
2024-02-05	30.4000	30.4000	30.4000	30.4000	-1.935%	2	60	-98.092%
2024-02-02	31.0000	31.0000	31.0000	31.0000	-1.899%	10	58	-98.129%
2024-01-30	31.5900	31.6000	31.5900	31.6000	-1.404%	3	48	-98.165%
2024-01-29	32.1000	32.7200	32.0500	32.0500	+0.094%	15	45	-98.190%
2024-01-26	31.9400	32.0200	31.9400	32.0200	-1.477%	2	30	-98.189%
2024-01-23	32.5000	32.5000	32.5000	32.5000	-3.101%	1	28	-98.215%
2024-01-22	31.5600	33.5400	31.5600	33.5400	-2.500%	3	27	-98.271%
2024-01-19	34.7000	34.7000	34.4000	34.4000	-8.656%	4	25	-98.314%
2024-01-17	38.1300	38.1300	37.6600	37.6600	+3.178%	2	21	-98.460%
2024-01-12	36.7000	36.8000	36.5000	36.5000	-2.874%	18	1	-98.411%
2023-12-26	37.5800	37.5800	37.5800	37.5800	0.000%	1	1	-98.457%

.dark-mode .sH3Zqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sH3Zqg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P460SPY Dec 18 2026 460.00 Put (SPY261218P00460000)option OPRA

SPY20261218P460
SPY Dec 18 2026 460.00 Put (SPY261218P00460000)
option OPRA