Dark

SPY20261218P470
SPY Dec 18 2026 470.00 Put (SPY261218P00470000)
option OPRA

EOD

Sep 10, 2026

0.7800+16.418%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7800	0.7800	0.7800	0.7800	+16.418%	2	6,939	0.000%
2026-09-09	0.6700	0.6700	0.6700	0.6700	+11.667%	4	6,941	+16.418%
2026-09-04	0.6100	0.6200	0.6000	0.6000	-6.250%	7	6,944	+30.000%
2026-09-03	0.6700	0.6700	0.6400	0.6400	-11.111%	3	6,944	+21.875%
2026-09-02	0.7200	0.7200	0.7200	0.7200	-5.263%	11	6,944	+8.333%
2026-08-31	0.7600	0.7600	0.7600	0.7600	+1.333%	3	6,944	+2.632%
2026-08-28	0.7400	0.7500	0.7400	0.7500	+5.634%	5	6,941	+4.000%
2026-08-27	0.7100	0.7100	0.7100	0.7100	-15.476%	10	6,946	+9.859%
2026-08-25	0.8400	0.8400	0.8300	0.8400	-8.696%	504	6,936	-7.143%
2026-08-21	0.9100	0.9200	0.9100	0.9200	-8.000%	5	6,436	-15.217%
2026-08-20	0.9800	1.0000	0.9800	1.0000	+7.527%	3	6,440	-22.000%
2026-08-19	0.9100	0.9300	0.9100	0.9300	-7.921%	3	6,438	-16.129%
2026-08-18	1.0100	1.0100	1.0100	1.0100	+6.316%	1	6,440	-22.772%
2026-08-17	0.9500	0.9500	0.9500	0.9500	+6.742%	1	6,439	-17.895%
2026-08-14	0.9200	0.9200	0.8900	0.8900	-3.261%	23	6,439	-12.360%
2026-08-13	0.9200	0.9300	0.9100	0.9200	-2.128%	13	6,420	-15.217%
2026-08-12	0.9800	0.9800	0.9400	0.9400	-6.000%	3	6,431	-17.021%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-1.961%	2	6,433	-22.000%
2026-08-10	1.0400	1.0400	1.0000	1.0200	-2.857%	15	6,434	-23.529%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-3.670%	1	6,434	-25.714%
2026-08-06	1.0900	1.0900	1.0900	1.0900	-15.504%	1	6,433	-28.440%
2026-08-03	1.3100	1.3100	1.2900	1.2900	-9.790%	29	6,433	-39.535%
2026-07-31	1.4300	1.4300	1.4300	1.4300	-16.860%	10	6,452	-45.455%
2026-07-30	1.7200	1.7200	1.7200	1.7200	-7.527%	1	6,452	-54.651%
2026-07-29	1.7500	1.8600	1.7500	1.8600	+9.412%	3	6,452	-58.065%
2026-07-27	1.7500	1.7500	1.7000	1.7000	-10.526%	4	6,453	-54.118%
2026-07-23	1.9200	1.9200	1.9000	1.9000	+15.854%	25	6,456	-58.947%
2026-07-21	1.6400	1.6400	1.6400	1.6400	-2.381%	8	6,433	-52.439%
2026-07-09	1.6800	1.6800	1.6800	1.6800	-2.890%	1	6,430	-53.571%
2026-07-06	1.7300	1.7300	1.7300	1.7300	-9.896%	5	6,429	-54.913%
2026-07-02	1.9200	1.9200	1.9200	1.9200	+1.053%	2	6,424	-59.375%
2026-07-01	1.9000	1.9000	1.9000	1.9000	+2.703%	1	6,424	-58.947%
2026-06-30	1.8800	1.8800	1.8500	1.8500	-6.091%	2	6,424	-57.838%
2026-06-29	2.0000	2.0000	1.9700	1.9700	-11.261%	23	6,424	-60.406%
2026-06-26	2.2100	2.2200	2.2100	2.2200	-3.057%	7	6,422	-64.865%
2026-06-25	2.2900	2.2900	2.2900	2.2900	-4.979%	4	6,416	-65.939%
2026-06-23	2.5600	2.5600	2.4100	2.4100	+13.679%	9	6,416	-67.635%
2026-06-22	2.1200	2.1200	2.1200	2.1200	-5.357%	26	6,410	-63.208%
2026-06-18	2.2400	2.2400	2.2400	2.2400	+4.186%	2	6,382	-65.179%
2026-06-16	2.1000	2.1500	2.0900	2.1500	+0.467%	56	6,382	-63.721%
2026-06-15	2.1300	2.1400	2.1100	2.1400	-15.079%	13	6,421	-63.551%
2026-06-12	2.5200	2.5200	2.5200	2.5200	-12.803%	25	6,421	-69.048%
2026-06-11	3.0800	3.0800	2.8900	2.8900	-7.668%	71	6,421	-73.010%
2026-06-10	2.7700	3.1300	2.7700	3.1300	+6.826%	60	6,435	-75.080%
2026-06-09	2.6500	2.9300	2.5700	2.9300	+14.902%	3	6,387	-73.379%
2026-06-08	2.4900	2.5800	2.4600	2.5500	-9.894%	24	6,388	-69.412%
2026-06-05	2.8300	2.8300	2.8300	2.8300	+21.983%	5	6,382	-72.438%
2026-06-04	2.3200	2.3200	2.3200	2.3200	-5.306%	2	6,382	-66.379%
2026-06-03	2.4500	2.4500	2.4500	2.4500	+6.061%	5	6,380	-68.163%
2026-06-01	2.3300	2.3300	2.3100	2.3100	-0.431%	6	6,380	-66.234%
2026-05-29	2.3200	2.3200	2.3200	2.3200	-5.306%	1	6,380	-66.379%
2026-05-28	2.4500	2.4500	2.4500	2.4500	-5.769%	3	6,380	-68.163%
2026-05-26	2.5600	2.6000	2.5600	2.6000	-2.985%	327	6,380	-70.000%
2026-05-22	2.6900	2.6900	2.6800	2.6800	-5.965%	4	6,180	-70.896%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-4.682%	2	6,176	-72.632%
2026-05-20	2.9900	3.0400	2.9900	2.9900	-5.380%	45	6,176	-73.913%
2026-05-18	3.1500	3.1600	3.1500	3.1600	0.000%	56	6,160	-75.316%
2026-05-13	3.1600	3.1600	3.1600	3.1600	-2.167%	2	6,160	-75.316%
2026-05-12	3.2300	3.2300	3.2300	3.2300	+1.893%	1	6,160	-75.851%
2026-05-11	3.1700	3.1700	3.1700	3.1700	-3.354%	2	6,160	-75.394%
2026-05-07	3.2700	3.2800	3.2700	3.2800	-2.381%	5	6,161	-76.220%
2026-05-06	3.3600	3.3600	3.3600	3.3600	-4.545%	8	6,162	-76.786%
2026-05-01	3.5300	3.5300	3.5200	3.5200	-2.493%	2	6,171	-77.841%
2026-04-30	3.8000	3.8000	3.6100	3.6100	-9.975%	101	6,171	-78.393%
2026-04-28	4.0100	4.0200	4.0100	4.0100	+1.519%	4	6,071	-80.549%
2026-04-24	4.0900	4.0900	3.9500	3.9500	-5.048%	5	6,071	-80.253%
2026-04-23	4.2900	4.2900	4.1600	4.1600	+2.211%	3	6,073	-81.250%
2026-04-17	4.0200	4.1200	4.0100	4.0700	-6.221%	30	6,073	-80.835%
2026-04-16	4.3400	4.3400	4.3400	4.3400	-1.587%	2	6,096	-82.028%
2026-04-15	4.4500	4.4500	4.3500	4.4100	-0.226%	11	6,098	-82.313%
2026-04-14	4.4300	4.4300	4.4200	4.4200	-7.338%	5	6,092	-82.353%
2026-04-13	5.1700	5.1700	4.7700	4.7700	-5.545%	5	6,092	-83.648%
2026-04-10	4.8600	5.0800	4.8500	5.0500	+2.020%	108	6,093	-84.554%
2026-04-09	5.2500	5.2500	4.9500	4.9500	-9.506%	9	6,090	-84.242%
2026-04-08	5.4100	5.4700	5.2000	5.4700	-17.121%	22	6,092	-85.740%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+0.610%	1	6,077	-88.182%
2026-04-06	6.5600	6.5600	6.5600	6.5600	-5.065%	1	6,077	-88.110%
2026-04-01	7.1200	7.1200	6.7000	6.9100	-7.989%	10	6,077	-88.712%
2026-03-31	8.3300	8.3300	7.5100	7.5100	-23.367%	7	6,082	-89.614%
2026-03-30	9.7800	9.8000	9.7800	9.8000	+8.889%	10	6,076	-92.041%
2026-03-27	9.1000	9.1500	9.0000	9.0000	+7.527%	72	6,076	-91.333%
2026-03-26	7.7000	8.3700	7.7000	8.3700	+15.448%	80	6,076	-90.681%
2026-03-25	7.2500	7.2500	7.2500	7.2500	-7.170%	1	6,074	-89.241%
2026-03-24	7.8100	7.8100	7.8100	7.8100	-12.346%	5	6,074	-90.013%
2026-03-20	8.2600	8.9100	8.2600	8.9100	+13.793%	16	6,074	-91.246%
2026-03-19	8.6400	8.6500	7.8300	7.8300	+7.260%	11	6,058	-90.038%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+3.399%	10	6,067	-89.315%
2026-03-16	6.9500	7.1700	6.9500	7.0600	-10.746%	114	6,057	-88.952%
2026-03-13	7.8500	7.9100	7.7900	7.9100	+4.491%	169	5,945	-90.139%
2026-03-12	7.5700	7.5700	7.5700	7.5700	+7.681%	1	5,897	-89.696%
2026-03-09	7.0300	7.0300	7.0300	7.0300	-12.015%	1	5,896	-88.905%
2026-03-06	7.4000	7.9900	7.3900	7.9900	+14.634%	12	5,896	-90.238%
2026-03-05	6.9700	6.9700	6.9700	6.9700	+15.017%	1	5,906	-88.809%
2026-03-04	6.0600	6.0600	6.0600	6.0600	-11.013%	3	5,906	-87.129%
2026-03-03	6.8100	6.8100	6.8100	6.8100	+7.753%	1	5,909	-88.546%
2026-03-02	6.7100	6.7100	6.3200	6.3200	+10.490%	53	5,908	-87.658%
2026-02-25	5.7200	5.7200	5.7200	5.7200	-3.704%	10	5,855	-86.364%
2026-02-24	5.9300	5.9400	5.9300	5.9400	-6.457%	2	5,855	-86.869%
2026-02-19	6.3500	6.3500	6.3500	6.3500	+5.482%	5	5,855	-87.717%
2026-02-18	5.9000	6.0200	5.9000	6.0200	-7.527%	70	5,855	-87.043%
2026-02-12	6.5200	6.5200	6.5100	6.5100	+16.458%	2	5,853	-88.018%
2026-02-09	5.5900	5.5900	5.5900	5.5900	-4.444%	2	5,853	-86.047%
2026-02-06	5.8700	5.8700	5.8500	5.8500	-4.098%	3	5,855	-86.667%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-1.135%	1	5,852	-87.213%
2026-02-03	5.8500	6.1700	5.8300	6.1700	+6.379%	8	5,852	-87.358%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+0.520%	20	5,851	-86.552%
2026-01-28	5.8300	5.8300	5.7500	5.7700	+3.591%	98	5,851	-86.482%
2026-01-27	5.5700	5.5700	5.5700	5.5700	+0.906%	1	5,850	-85.996%
2026-01-26	5.5200	5.5200	5.5200	5.5200	-1.604%	20	5,850	-85.870%
2026-01-23	5.6100	5.6100	5.6100	5.6100	-0.178%	1	5,850	-86.096%
2026-01-22	5.7400	5.7400	5.5700	5.6200	-15.868%	202	5,850	-86.121%
2026-01-20	6.5000	6.6800	6.2800	6.6800	+16.579%	9	5,849	-88.323%
2026-01-16	5.7300	5.7300	5.7300	5.7300	+2.139%	21	5,870	-86.387%
2026-01-15	5.6100	5.6100	5.6100	5.6100	-7.273%	1	5,870	-86.096%
2026-01-14	6.0500	6.0500	6.0500	6.0500	+12.245%	4	5,869	-87.107%
2026-01-12	5.3900	5.3900	5.3900	5.3900	+0.560%	3	5,869	-85.529%
2026-01-09	5.6500	5.6600	5.3300	5.3600	-6.294%	23	5,869	-85.448%
2026-01-08	5.7200	5.7200	5.7200	5.7200	+1.239%	3	5,870	-86.364%
2026-01-07	5.6500	5.6500	5.6500	5.6500	+0.177%	1	5,871	-86.195%
2026-01-06	5.6400	5.6400	5.6400	5.6400	-1.742%	1	5,870	-86.170%
2026-01-05	5.7400	5.7400	5.7400	5.7400	-4.493%	1	5,872	-86.411%
2026-01-02	6.0100	6.0100	6.0100	6.0100	-0.825%	40	5,872	-87.022%
2025-12-31	6.0600	6.0600	6.0600	6.0600	+4.303%	5	5,912	-87.129%
2025-12-30	5.8100	5.8100	5.8100	5.8100	-2.189%	500	5,912	-86.575%
2025-12-29	5.9400	5.9400	5.9400	5.9400	+1.193%	2	5,412	-86.869%
2025-12-26	5.8500	5.8700	5.8500	5.8700	-1.510%	4	5,412	-86.712%
2025-12-23	5.9600	5.9600	5.9600	5.9600	-0.667%	2	5,414	-86.913%
2025-12-22	6.0900	6.1100	6.0000	6.0000	-14.408%	5	5,412	-87.000%
2025-12-15	7.0100	7.0100	7.0100	7.0100	-0.142%	1	5,414	-88.873%
2025-12-12	7.2400	7.2400	7.0200	7.0200	+5.405%	4	5,414	-88.889%
2025-12-11	6.6600	6.6600	6.6600	6.6600	-4.585%	25	5,410	-88.288%
2025-12-10	7.2500	7.2500	6.9800	6.9800	-0.852%	3	5,410	-88.825%
2025-12-09	7.0400	7.0400	7.0400	7.0400	-1.124%	1	5,412	-88.920%
2025-12-08	7.1200	7.1200	7.1200	7.1200	+2.446%	1	5,411	-89.045%
2025-12-05	7.0200	7.0200	6.9500	6.9500	-3.203%	39	5,411	-88.777%
2025-12-04	7.1800	7.1800	7.1800	7.1800	-4.648%	1	5,411	-89.136%
2025-11-26	7.5300	7.5300	7.5300	7.5300	-5.402%	2	5,413	-89.641%
2025-11-25	8.9200	8.9200	7.9500	7.9600	-18.776%	7	5,413	-90.201%
2025-11-21	9.7800	9.8000	9.7700	9.8000	-7.634%	9	5,407	-92.041%
2025-11-20	8.8100	10.6100	8.8100	10.6100	+11.450%	54	5,410	-92.648%
2025-11-18	10.0500	10.0500	9.5200	9.5200	+10.698%	5	5,357	-91.807%
2025-11-14	8.5700	8.6000	8.5700	8.6000	-2.162%	5	5,354	-90.930%
2025-11-13	8.6800	8.8700	8.6800	8.7900	+12.404%	42	5,352	-91.126%
2025-11-12	7.7800	7.8200	7.7800	7.8200	-0.887%	11	5,343	-90.026%
2025-11-11	7.9400	7.9400	7.8900	7.8900	-16.860%	487	5,343	-90.114%
2025-11-07	9.1400	9.4900	9.1400	9.4900	+9.965%	39	4,856	-91.781%
2025-11-04	8.6300	8.6300	8.6300	8.6300	+9.796%	1	4,824	-90.962%
2025-11-03	7.7800	7.9000	7.7800	7.8600	+3.831%	15	4,814	-90.076%
2025-10-31	7.5700	7.5700	7.5700	7.5700	+1.203%	6	4,814	-89.696%
2025-10-28	7.2500	7.4800	7.2500	7.4800	+2.186%	2	4,808	-89.572%
2025-10-27	7.2000	7.3200	7.2000	7.3200	-3.175%	2	4,807	-89.344%
2025-10-24	7.5600	7.5600	7.5600	7.5600	-5.500%	2	4,807	-89.683%
2025-10-23	8.1500	8.1500	8.0000	8.0000	-8.362%	6	4,805	-90.250%
2025-10-22	8.2300	8.7700	8.2300	8.7300	+5.435%	5	4,800	-91.065%
2025-10-21	8.2800	8.2800	8.2800	8.2800	+1.845%	1	4,799	-90.580%
2025-10-20	8.1200	8.1300	8.1200	8.1300	-15.664%	2	4,799	-90.406%
2025-10-16	10.2000	10.2000	9.6400	9.6400	+8.559%	2	4,798	-91.909%
2025-10-13	8.9300	9.0500	8.8200	8.8800	-11.200%	12	4,798	-91.216%
2025-10-10	9.4600	10.0000	9.4600	10.0000	+21.951%	11	4,808	-92.200%
2025-10-09	8.2000	8.2000	8.2000	8.2000	+0.367%	10	4,802	-90.488%
2025-10-08	8.1500	8.1700	8.1500	8.1700	-1.566%	2	4,812	-90.453%
2025-10-03	8.3000	8.3000	8.3000	8.3000	0.000%	37	4,814	-90.602%
2025-10-01	8.3000	8.3000	8.3000	8.3000	+0.242%	1	4,777	-90.602%
2025-09-30	8.2600	8.2800	8.2600	8.2800	-1.193%	11	4,777	-90.580%
2025-09-23	8.3800	8.3800	8.3800	8.3800	+1.576%	2	4,777	-90.692%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+0.487%	2	4,777	-90.545%
2025-09-19	8.2300	8.2300	8.2100	8.2100	+0.736%	12	4,775	-90.499%
2025-09-18	8.1700	8.1700	8.1500	8.1500	-2.512%	36	4,787	-90.429%
2025-09-12	8.3600	8.3600	8.3600	8.3600	-4.018%	4	4,751	-90.670%
2025-09-10	8.7100	8.7100	8.7100	8.7100	-0.343%	5	4,751	-91.045%
2025-09-09	8.7400	8.7400	8.7400	8.7400	+0.575%	2	4,751	-91.076%
2025-09-08	8.6900	8.6900	8.6900	8.6900	0.000%	2	4,753	-91.024%
2025-09-04	8.6900	8.6900	8.6900	8.6900	-9.479%	6	4,754	-91.024%
2025-09-02	9.6000	9.6000	9.6000	9.6000	+7.143%	2	4,760	-91.875%
2025-08-27	8.9500	8.9600	8.9500	8.9600	-1.647%	3,050	4,762	-91.295%
2025-08-26	9.1000	9.1100	9.1000	9.1100	-6.946%	12	2,265	-91.438%
2025-08-20	9.7900	9.7900	9.7900	9.7900	-0.102%	1	2,262	-92.033%
2025-08-11	9.7300	9.8000	9.7300	9.8000	-6.040%	3	2,262	-92.041%
2025-08-05	10.4300	10.4300	10.4300	10.4300	-0.761%	1	2,262	-92.522%
2025-08-04	10.5100	10.5100	10.5100	10.5100	+4.266%	2	2,263	-92.578%
2025-07-31	10.0800	10.0800	10.0800	10.0800	+6.105%	1	2,261	-92.262%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-1.247%	1	2,261	-91.789%
2025-07-28	9.6200	9.6200	9.6200	9.6200	-1.736%	2	2,261	-91.892%
2025-07-25	9.7900	9.7900	9.7900	9.7900	-10.266%	1	2,261	-92.033%
2025-07-22	10.9100	10.9100	10.9100	10.9100	+4.402%	24	2,261	-92.851%
2025-07-21	10.4500	10.4500	10.4500	10.4500	-4.827%	1	2,261	-92.536%
2025-07-18	10.9800	10.9800	10.9800	10.9800	+0.734%	1	2,261	-92.896%
2025-07-17	10.9000	10.9000	10.9000	10.9000	-1.890%	29	2,261	-92.844%
2025-07-14	11.1100	11.1100	11.1100	11.1100	+1.740%	2	2,232	-92.979%
2025-07-09	10.9200	10.9200	10.9200	10.9200	-3.191%	2	2,232	-92.857%
2025-07-08	11.2800	11.2800	11.2800	11.2800	-1.742%	4	2,230	-93.085%
2025-07-07	11.4800	11.4800	11.4800	11.4800	+3.423%	1	2,230	-93.206%
2025-07-03	11.2500	11.2500	11.1000	11.1000	-4.803%	5	2,235	-92.973%
2025-07-02	11.6600	11.6600	11.6600	11.6600	-1.354%	2	2,235	-93.310%
2025-07-01	11.8200	11.8200	11.8200	11.8200	-2.314%	50	2,236	-93.401%
2025-06-27	12.1400	12.1400	12.1000	12.1000	-7.280%	3	2,236	-93.554%
2025-06-24	13.0500	13.0500	13.0500	13.0500	-7.839%	1	2,234	-94.023%
2025-06-23	14.5600	14.5600	14.1600	14.1600	-0.979%	2	2,235	-94.492%
2025-06-18	14.3000	14.3000	14.3000	14.3000	+0.775%	15	2,220	-94.545%
2025-06-13	14.1900	14.1900	14.1900	14.1900	+5.189%	20	2,220	-94.503%
2025-06-12	13.4900	13.4900	13.4900	13.4900	+2.430%	7	2,220	-94.218%
2025-06-11	13.0000	13.1700	13.0000	13.1700	-2.589%	11	2,213	-94.077%
2025-06-10	13.5200	13.5200	13.5200	13.5200	+0.074%	3	2,223	-94.231%
2025-06-06	14.0000	14.0000	13.5100	13.5100	-4.792%	16	2,220	-94.226%
2025-06-04	14.1900	14.1900	14.1900	14.1900	-5.589%	1	2,219	-94.503%
2025-06-02	15.5500	15.5500	15.0300	15.0300	-1.636%	3	2,219	-94.810%
2025-05-28	15.0500	15.2800	15.0500	15.2800	-4.798%	8	2,218	-94.895%
2025-05-27	16.0500	16.0500	16.0500	16.0500	-5.865%	23	2,213	-95.140%
2025-05-23	17.4000	17.4000	17.0500	17.0500	+2.773%	12	2,240	-95.425%
2025-05-21	16.4400	16.5900	16.4400	16.5900	+11.492%	17	2,240	-95.298%
2025-05-20	14.8800	14.8800	14.8800	14.8800	+1.362%	2	2,240	-94.758%
2025-05-19	14.6100	14.6800	14.6100	14.6800	+2.801%	3	2,238	-94.687%
2025-05-16	14.2800	14.2800	14.2800	14.2800	-4.097%	36	2,236	-94.538%
2025-05-15	15.6400	15.6400	14.8900	14.8900	-0.468%	7	2,220	-94.762%
2025-05-14	14.9600	14.9600	14.9600	14.9600	+2.046%	1	2,223	-94.786%
2025-05-13	15.0800	15.0800	14.6600	14.6600	-13.714%	5	2,223	-94.679%
2025-05-12	16.9900	16.9900	16.9900	16.9900	-16.099%	1	2,222	-95.409%
2025-05-09	20.2500	20.2500	20.2500	20.2500	+0.446%	2	2,223	-96.148%
2025-05-05	20.4000	20.4000	20.1600	20.1600	-0.444%	8	2,223	-96.131%
2025-05-02	20.1400	20.2500	20.1400	20.2500	-4.751%	6	2,224	-96.148%
2025-05-01	21.2600	21.2600	21.2600	21.2600	-8.085%	1	2,223	-96.331%
2025-04-30	24.4500	24.4500	23.1300	23.1300	+4.850%	3	2,223	-96.628%
2025-04-29	22.5000	22.5000	22.0600	22.0600	+0.501%	5	2,225	-96.464%
2025-04-28	21.9500	21.9500	21.9500	21.9500	-17.201%	1	2,220	-96.446%
2025-04-23	24.6000	26.5100	24.6000	26.5100	-8.900%	23	2,219	-97.058%
2025-04-22	29.1000	29.1000	29.1000	29.1000	-13.624%	1	2,196	-97.320%
2025-04-21	33.6900	33.6900	33.6900	33.6900	+19.510%	5	2,196	-97.685%
2025-04-17	28.1900	28.1900	28.1900	28.1900	+1.366%	1	2,200	-97.233%
2025-04-16	27.8100	27.8100	27.8100	27.8100	+9.144%	1	2,200	-97.195%
2025-04-15	25.4800	25.4800	25.4800	25.4800	-1.240%	1	2,201	-96.939%
2025-04-14	25.8900	25.8900	25.8000	25.8000	-16.720%	6	2,201	-96.977%
2025-04-11	30.9800	30.9800	30.9800	30.9800	-8.071%	38	2,201	-97.482%
2025-04-10	27.2700	33.7000	27.2700	33.7000	+31.538%	15	2,201	-97.685%
2025-04-09	38.4700	38.4700	25.6200	25.6200	-35.870%	37	2,200	-96.956%
2025-04-08	34.0000	39.9500	34.0000	39.9500	+18.934%	16	2,219	-98.048%
2025-04-07	41.9100	42.8400	33.5900	33.5900	+1.788%	18	2,214	-97.678%
2025-04-04	27.4500	33.3500	27.4500	33.0000	+43.043%	106	2,213	-97.636%
2025-04-03	20.7000	23.0700	20.7000	23.0700	+17.584%	3	2,207	-96.619%
2025-03-31	19.6200	19.6200	19.6200	19.6200	+11.036%	1	2,206	-96.024%
2025-03-28	17.5900	17.6700	17.5300	17.6700	+16.865%	104	2,205	-95.586%
2025-03-26	15.0700	15.1200	15.0700	15.1200	-1.176%	2	2,154	-94.841%
2025-03-24	15.3000	15.3000	15.3000	15.3000	-9.894%	1	2,153	-94.902%
2025-03-21	16.9800	16.9800	16.9800	16.9800	+0.236%	2	2,154	-95.406%
2025-03-20	16.9400	16.9400	16.9400	16.9400	-18.714%	1	2,154	-95.396%
2025-03-11	20.8400	20.8400	20.8400	20.8400	-1.279%	1	2,154	-96.257%
2025-03-10	21.1100	21.1100	21.1100	21.1100	+22.733%	7	2,154	-96.305%
2025-03-07	18.4000	18.4000	17.2000	17.2000	-7.027%	10	2,159	-95.465%
2025-03-06	18.5000	18.5000	18.5000	18.5000	+16.719%	1	2,161	-95.784%
2025-03-04	18.0000	18.0000	15.8500	15.8500	-4.230%	9	2,161	-95.079%
2025-03-03	14.6500	16.5500	14.6500	16.5500	+8.882%	42	2,153	-95.287%
2025-02-28	15.2000	15.2000	15.2000	15.2000	-0.262%	2	2,111	-94.868%
2025-02-27	14.7000	15.2400	14.7000	15.2400	+5.613%	3	2,111	-94.882%
2025-02-26	14.5200	14.5200	14.4300	14.4300	+3.071%	32	2,108	-94.595%
2025-02-24	14.0000	14.0000	14.0000	14.0000	+7.692%	1	2,081	-94.429%
2025-02-20	12.5000	13.0000	12.4100	13.0000	+5.348%	20	2,081	-94.000%
2025-02-19	12.3400	12.3400	12.3400	12.3400	-0.724%	5	2,061	-93.679%
2025-02-18	12.4300	12.4300	12.4300	12.4300	-0.241%	1	2,061	-93.725%
2025-02-14	12.4600	12.4600	12.4600	12.4600	-4.521%	2	2,060	-93.740%
2025-02-12	13.0500	13.0500	13.0500	13.0500	+1.715%	2	2,060	-94.023%
2025-02-11	12.8300	12.8300	12.8300	12.8300	-0.078%	5	2,062	-93.920%
2025-02-06	12.8100	13.0600	12.8100	12.8400	-8.547%	3	2,062	-93.925%
2025-02-03	15.1600	15.1600	14.0300	14.0400	+2.258%	8	2,062	-94.444%
2025-01-29	13.7300	13.7300	13.7300	13.7300	+7.015%	2	2,059	-94.319%
2025-01-24	12.6100	12.8300	12.6000	12.8300	-0.465%	6	2,057	-93.920%
2025-01-23	12.8700	12.9400	12.8700	12.8900	-6.999%	12	2,056	-93.949%
2025-01-17	13.8600	13.8600	13.8600	13.8600	-12.500%	80	2,049	-94.372%
2025-01-14	15.8000	16.1100	15.8000	15.8400	-7.260%	1,020	2,049	-95.076%
2025-01-10	16.5000	17.0800	16.5000	17.0800	+12.368%	12	1,417	-95.433%
2025-01-08	15.2000	15.2000	15.2000	15.2000	+9.195%	1	1,417	-94.868%
2025-01-06	13.9200	13.9200	13.9200	13.9200	-10.078%	1	1,417	-94.397%
2024-12-31	15.4800	15.4800	15.4800	15.4800	+10.021%	3	1,417	-94.961%
2024-12-24	14.0700	14.0700	14.0700	14.0700	-9.634%	1	1,417	-94.456%
2024-12-23	15.6300	15.6300	15.5700	15.5700	-7.377%	2	1,417	-94.990%
2024-12-19	16.8100	16.8100	16.8100	16.8100	+9.583%	4	1,418	-95.360%
2024-12-18	15.3400	15.3400	15.3400	15.3400	+7.876%	1	1,418	-94.915%
2024-12-17	14.2200	14.2200	14.2200	14.2200	+3.644%	1	1,418	-94.515%
2024-12-16	13.7600	13.7900	13.7200	13.7200	+2.388%	15	1,430	-94.315%
2024-12-09	13.4000	13.4000	13.4000	13.4000	+0.601%	15	1,430	-94.179%
2024-12-06	13.2100	13.3200	13.2100	13.3200	+0.756%	6	1,430	-94.144%
2024-12-05	13.2200	13.2200	13.2200	13.2200	-0.452%	1	1,429	-94.100%
2024-12-03	13.2800	13.2800	13.2800	13.2800	-0.150%	2	1,428	-94.127%
2024-11-29	13.3000	13.3000	13.3000	13.3000	-0.672%	20	1,428	-94.135%
2024-11-26	13.3900	13.3900	13.3900	13.3900	-10.733%	1	1,418	-94.175%
2024-11-20	15.0000	15.0000	15.0000	15.0000	+0.604%	13	1,419	-94.800%
2024-11-18	15.2600	15.2600	14.9100	14.9100	-3.806%	6	1,406	-94.769%
2024-11-15	15.5000	15.5000	15.5000	15.5000	+8.848%	2	1,400	-94.968%
2024-11-14	14.2400	14.2400	14.2400	14.2400	+1.280%	1	1,400	-94.522%
2024-11-12	14.0600	14.0600	14.0600	14.0600	-1.195%	4	1,400	-94.452%
2024-11-08	14.2300	14.2300	14.2300	14.2300	-0.070%	20	1,400	-94.519%
2024-11-07	14.1400	14.2400	14.0500	14.2400	-18.582%	18	1,400	-94.522%
2024-11-05	17.4900	17.4900	17.4900	17.4900	-4.842%	10	1,396	-95.540%
2024-11-04	18.3800	18.3800	18.3800	18.3800	-0.217%	1	1,396	-95.756%
2024-11-01	18.4200	18.4200	18.4200	18.4200	+10.167%	2	1,396	-95.765%
2024-10-29	16.8400	16.8400	16.7200	16.7200	-0.830%	29	1,396	-95.335%
2024-10-25	16.5700	16.8600	16.5700	16.8600	-4.205%	1,020	1,396	-95.374%
2024-10-24	17.6000	17.6000	17.6000	17.6000	+7.121%	3	896	-95.568%
2024-10-22	16.4300	16.4300	16.4300	16.4300	-7.280%	1	893	-95.253%
2024-10-16	17.7200	17.7200	17.7200	17.7200	+2.133%	25	892	-95.598%
2024-10-14	17.8700	17.8700	17.3500	17.3500	-6.469%	13	892	-95.504%
2024-10-11	19.1000	19.1000	18.5500	18.5500	-0.215%	4	894	-95.795%
2024-10-09	18.9100	18.9100	18.5900	18.5900	-7.282%	2	894	-95.804%
2024-10-07	20.0500	20.0500	20.0500	20.0500	-2.481%	5	892	-96.110%
2024-10-02	20.5700	20.5700	20.5600	20.5600	+4.260%	4	897	-96.206%
2024-09-20	19.3100	19.9900	19.3100	19.7200	-7.591%	6	896	-96.045%
2024-09-18	21.3400	21.3400	21.3400	21.3400	+2.893%	5	898	-96.345%
2024-09-17	20.7400	20.7400	20.7400	20.7400	-5.856%	9	898	-96.239%
2024-09-12	22.0000	22.1000	22.0000	22.0300	-4.797%	15	898	-96.459%
2024-09-11	23.1400	23.1400	23.1400	23.1400	-0.644%	1	902	-96.629%
2024-09-10	23.2900	23.2900	23.2900	23.2900	-6.914%	7	902	-96.651%
2024-09-06	25.0800	25.4200	25.0200	25.0200	+10.757%	14	902	-96.882%
2024-09-05	23.3700	23.3700	22.5900	22.5900	-0.044%	38	900	-96.547%
2024-09-04	22.6000	22.6000	22.6000	22.6000	+5.657%	1	903	-96.549%
2024-09-03	21.3900	21.3900	21.3900	21.3900	+3.835%	1	903	-96.353%
2024-08-28	20.6000	20.6000	20.6000	20.6000	+1.980%	2	902	-96.214%
2024-08-27	20.2000	20.2000	20.2000	20.2000	-3.810%	4	902	-96.139%
2024-08-22	20.2500	21.0000	20.2500	21.0000	+9.034%	5	898	-96.286%
2024-08-20	19.0000	19.2600	19.0000	19.2600	-0.465%	2	897	-95.950%
2024-08-19	19.9700	19.9700	19.2000	19.3500	-3.250%	3	897	-95.969%
2024-08-15	20.0000	20.0000	20.0000	20.0000	-8.425%	1	897	-96.100%
2024-08-14	21.8400	21.8400	21.8400	21.8400	-8.197%	1	897	-96.429%
2024-08-12	23.2000	23.7900	23.2000	23.7900	-18.805%	2	896	-96.721%
2024-08-07	25.4800	29.3000	25.4800	29.3000	+1.349%	12	895	-97.338%
2024-08-06	28.9100	28.9100	28.9100	28.9100	-6.075%	5	893	-97.302%
2024-08-05	32.0000	32.0000	30.7800	30.7800	+25.633%	25	893	-97.466%
2024-08-02	26.0000	26.0000	24.5000	24.5000	+9.131%	4	905	-96.816%
2024-08-01	22.4500	22.4500	22.4500	22.4500	+12.701%	2	904	-96.526%
2024-07-31	19.9200	19.9200	19.9200	19.9200	-7.349%	2	906	-96.084%
2024-07-30	21.9900	21.9900	21.5000	21.5000	+12.507%	20	904	-96.372%
2024-07-22	19.1100	19.1100	19.1100	19.1100	-1.393%	3	900	-95.918%
2024-07-17	19.0100	19.3800	19.0100	19.3800	+9.368%	2	897	-95.975%
2024-07-12	18.0700	18.0700	17.7100	17.7200	+0.397%	8	898	-95.598%
2024-07-10	17.6500	17.6500	17.6500	17.6500	-3.446%	1	898	-95.581%
2024-07-09	18.4300	18.4300	18.1000	18.2800	-1.082%	204	898	-95.733%
2024-07-08	18.3000	18.4800	18.2600	18.4800	-0.912%	10	843	-95.779%
2024-07-05	18.5300	18.7000	18.5100	18.6500	-0.639%	46	843	-95.818%
2024-07-02	19.0800	19.3300	18.7700	18.7700	-3.744%	14	844	-95.844%
2024-07-01	20.0100	20.0100	19.3000	19.5000	-0.256%	20	844	-96.000%
2024-06-27	19.5500	19.5500	19.5500	19.5500	+0.256%	2	829	-96.010%
2024-06-26	19.5000	19.5000	19.5000	19.5000	-2.500%	1	831	-96.000%
2024-06-21	20.0300	20.0300	20.0000	20.0000	0.000%	4	831	-96.100%
2024-06-20	19.8100	20.0000	19.7500	20.0000	-1.575%	11	831	-96.100%
2024-06-14	20.5600	21.0600	20.3200	20.3200	+0.794%	16	829	-96.161%
2024-06-13	20.1600	20.1600	20.1600	20.1600	-3.356%	1	830	-96.131%
2024-06-11	20.8600	20.8600	20.8600	20.8600	-2.977%	6	830	-96.261%
2024-06-06	21.5000	21.5000	21.5000	21.5000	-2.406%	1	824	-96.372%
2024-06-05	22.0300	22.0300	22.0300	22.0300	-2.089%	2	824	-96.459%
2024-06-04	22.7000	22.9500	21.6000	22.5000	-2.259%	18	822	-96.533%
2024-06-03	23.0200	23.0200	23.0200	23.0200	+1.949%	2	820	-96.612%
2024-05-31	23.0000	23.0000	22.5800	22.5800	-1.225%	22	822	-96.546%
2024-05-30	22.8600	22.8600	22.8600	22.8600	+5.007%	4	812	-96.588%
2024-05-24	21.7700	21.7700	21.7700	21.7700	-2.813%	8	820	-96.417%
2024-05-21	22.7500	22.7500	22.4000	22.4000	-0.665%	9	820	-96.518%
2024-05-20	22.5000	22.5500	22.5000	22.5500	+0.178%	2	811	-96.541%
2024-05-17	22.5800	22.5800	22.5100	22.5100	+0.896%	40	809	-96.535%
2024-05-16	22.3100	22.3100	22.3100	22.3100	+2.858%	5	824	-96.504%
2024-05-15	23.6200	23.6200	21.6900	21.6900	-12.186%	9	829	-96.404%
2024-05-10	25.0000	25.0000	24.7000	24.7000	-7.352%	56	834	-96.842%
2024-05-03	27.8400	27.8400	26.6600	26.6600	-9.749%	4	806	-97.074%
2024-05-02	29.4900	29.5400	29.4900	29.5400	+6.106%	2	806	-97.360%
2024-05-01	29.6600	29.7100	27.8400	27.8400	-4.330%	17	805	-97.198%
2024-04-23	28.9600	29.1000	28.9600	29.1000	-6.611%	21	789	-97.320%
2024-04-15	31.1600	31.1600	31.1600	31.1600	+8.685%	10	768	-97.497%
2024-04-12	28.6700	28.6700	28.6700	28.6700	+6.028%	2	758	-97.279%
2024-04-11	27.0400	27.0400	27.0400	27.0400	-1.673%	1	758	-97.115%
2024-04-01	27.5000	27.5000	27.5000	27.5000	-0.434%	1	758	-97.164%
2024-03-28	26.2800	27.6200	26.2800	27.6200	+2.296%	15	742	-97.176%
2024-03-27	26.8200	27.0300	26.8000	27.0000	+2.079%	15	742	-97.111%
2024-03-21	26.5600	26.5600	26.4500	26.4500	-6.964%	4	747	-97.051%
2024-03-19	28.3300	28.4300	28.1900	28.4300	+2.083%	5	746	-97.256%
2024-03-18	27.9400	27.9400	27.8500	27.8500	+1.605%	3	746	-97.199%

.dark-mode .dqf9nP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqf9nP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P470SPY Dec 18 2026 470.00 Put (SPY261218P00470000)option OPRA

SPY20261218P470
SPY Dec 18 2026 470.00 Put (SPY261218P00470000)
option OPRA