Dark

SPY20261218P475
SPY Dec 18 2026 475.00 Put (SPY261218P00475000)
option OPRA

EOD

Sep 10, 2026

0.8000+9.589%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8000	0.8000	0.8000	0.8000	+9.589%	1	4,562	0.000%
2026-09-09	0.7300	0.7300	0.7300	0.7300	+7.353%	2	4,561	+9.589%
2026-09-08	0.6600	0.6800	0.6600	0.6800	+4.615%	7	4,559	+17.647%
2026-09-04	0.6400	0.6500	0.6400	0.6500	-1.515%	5	4,567	+23.077%
2026-09-03	0.7000	0.7000	0.6600	0.6600	-9.589%	18	4,567	+21.212%
2026-09-02	0.7700	0.7700	0.7300	0.7300	-5.195%	18	4,567	+9.589%
2026-09-01	0.8100	0.8100	0.7700	0.7700	+2.667%	11	4,579	+3.896%
2026-08-31	0.7700	0.7700	0.7500	0.7500	-1.316%	15	4,580	+6.667%
2026-08-28	0.7400	0.7800	0.7400	0.7600	+1.333%	35	4,584	+5.263%
2026-08-27	0.7600	0.7700	0.7500	0.7500	-10.714%	27	4,598	+6.667%
2026-08-26	0.8600	0.8700	0.8200	0.8400	-3.448%	63	4,583	-4.762%
2026-08-25	0.8800	0.8800	0.8700	0.8700	-6.452%	102	4,560	-8.046%
2026-08-24	0.9300	0.9300	0.9300	0.9300	-3.125%	35	4,465	-13.978%
2026-08-21	0.9500	0.9600	0.9400	0.9600	-7.692%	50	4,500	-16.667%
2026-08-20	1.0000	1.0500	1.0000	1.0400	+9.474%	87	4,495	-23.077%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-8.654%	1	4,450	-15.789%
2026-08-18	1.0500	1.0600	1.0400	1.0400	+7.216%	113	4,450	-23.077%
2026-08-17	0.9700	0.9700	0.9700	0.9700	+2.105%	5	4,450	-17.526%
2026-08-14	0.9600	0.9600	0.9500	0.9500	-2.062%	15	4,450	-15.789%
2026-08-13	0.9500	0.9700	0.9500	0.9700	-8.491%	101	4,534	-17.526%
2026-08-11	1.0600	1.0600	1.0600	1.0600	0.000%	15	4,541	-24.528%
2026-08-10	1.0600	1.0600	1.0600	1.0600	-3.636%	20	4,541	-24.528%
2026-08-07	1.1000	1.1100	1.0800	1.1000	0.000%	37	4,555	-27.273%
2026-08-06	1.1300	1.1300	1.1000	1.1000	-5.983%	2	4,531	-27.273%
2026-08-05	1.1500	1.1700	1.1300	1.1700	-6.400%	75	4,530	-31.624%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-6.015%	4	4,530	-36.000%
2026-08-03	1.3700	1.3700	1.3300	1.3300	-25.281%	15	4,530	-39.850%
2026-07-30	1.7100	1.7800	1.7100	1.7800	+5.325%	15	4,530	-55.056%
2026-07-29	1.8300	1.8700	1.6900	1.6900	+2.424%	25	4,530	-52.663%
2026-07-28	1.8100	1.8100	1.6500	1.6500	-10.326%	123	4,528	-51.515%
2026-07-27	1.6700	1.8400	1.6700	1.8400	-2.128%	21	4,528	-56.522%
2026-07-24	1.8900	1.8900	1.8800	1.8800	-6.931%	51	4,532	-57.447%
2026-07-23	1.9700	2.0200	1.9500	2.0200	+18.129%	33	4,539	-60.396%
2026-07-22	1.7200	1.7200	1.7100	1.7100	+0.588%	15	4,539	-53.216%
2026-07-21	1.7100	1.7100	1.7000	1.7000	-9.574%	23	4,533	-52.941%
2026-07-20	1.7500	1.8800	1.7500	1.8800	-2.591%	10	4,522	-57.447%
2026-07-17	1.9700	1.9800	1.8800	1.9300	+10.286%	46	4,519	-58.549%
2026-07-16	1.6100	1.7500	1.6100	1.7500	+9.375%	15	4,520	-54.286%
2026-07-15	1.6500	1.6500	1.6000	1.6000	-5.325%	13	4,513	-50.000%
2026-07-14	1.6900	1.6900	1.6900	1.6900	-3.429%	5	4,512	-52.663%
2026-07-13	1.6700	1.7500	1.6700	1.7500	+1.744%	19	4,512	-54.286%
2026-07-10	1.7000	1.7200	1.7000	1.7200	-2.273%	7	4,518	-53.488%
2026-07-09	1.7600	1.7600	1.7600	1.7600	-12.000%	5	4,518	-54.545%
2026-07-08	1.9100	2.0000	1.9100	2.0000	+10.497%	10	4,518	-60.000%
2026-07-07	1.8100	1.8100	1.7800	1.8100	+1.685%	20	4,519	-55.801%
2026-07-06	1.8200	1.8200	1.7800	1.7800	-9.645%	15	4,533	-55.056%
2026-07-02	1.8800	2.0100	1.8800	1.9700	+1.546%	15	4,532	-59.391%
2026-07-01	2.0100	2.0100	1.8800	1.9400	-1.020%	31	4,532	-58.763%
2026-06-30	1.9900	1.9900	1.9600	1.9600	-4.854%	9	4,537	-59.184%
2026-06-29	2.1400	2.1400	2.0600	2.0600	-12.340%	16	4,537	-61.165%
2026-06-26	2.3500	2.3500	2.3500	2.3500	-0.424%	4	4,539	-65.957%
2026-06-25	2.4900	2.4900	2.3600	2.3600	+1.724%	21	4,535	-66.102%
2026-06-22	2.3200	2.3200	2.3200	2.3200	0.000%	1	4,526	-65.517%
2026-06-18	2.3400	2.3400	2.2500	2.3200	-9.020%	62	3,960	-65.517%
2026-06-17	2.3000	2.5500	2.3000	2.5500	+15.385%	814	3,960	-68.627%
2026-06-15	2.2000	2.2100	2.2000	2.2100	-14.341%	12	3,960	-63.801%
2026-06-12	2.6800	2.6800	2.5800	2.5800	-18.095%	9	3,960	-68.992%
2026-06-11	3.0800	3.1500	3.0800	3.1500	-0.943%	6	3,960	-74.603%
2026-06-10	2.8900	3.1800	2.8900	3.1800	+9.278%	53	3,957	-74.843%
2026-06-09	2.4600	3.1400	2.4600	2.9100	+13.672%	40	3,974	-72.509%
2026-06-08	2.5600	2.5600	2.5600	2.5600	-9.859%	5	3,951	-68.750%
2026-06-05	2.4900	3.0100	2.4900	2.8400	+21.368%	9	3,951	-71.831%
2026-06-04	2.4600	2.4600	2.3400	2.3400	-7.874%	11	3,954	-65.812%
2026-06-03	2.4800	2.5500	2.4800	2.5400	+4.098%	15	3,964	-68.504%
2026-06-02	2.4400	2.4400	2.4400	2.4400	0.000%	5	3,969	-67.213%
2026-06-01	2.4400	2.4400	2.4400	2.4400	-0.813%	3	3,971	-67.213%
2026-05-29	2.4600	2.4600	2.4600	2.4600	-2.767%	10	3,974	-67.480%
2026-05-28	2.6200	2.6200	2.5300	2.5300	-6.296%	19	3,974	-68.379%
2026-05-27	2.7000	2.7000	2.7000	2.7000	-1.460%	5	3,972	-70.370%
2026-05-26	2.6600	2.7400	2.6600	2.7400	-1.439%	6	3,977	-70.803%
2026-05-22	2.7800	2.7800	2.7800	2.7800	-11.182%	5	3,977	-71.223%
2026-05-21	3.1300	3.1300	3.1300	3.1300	0.000%	5	3,977	-74.441%
2026-05-20	3.0900	3.1300	3.0900	3.1300	-4.573%	15	3,977	-74.441%
2026-05-19	3.2800	3.2900	3.2800	3.2800	+0.923%	11	3,970	-75.610%
2026-05-18	3.2500	3.2500	3.2500	3.2500	-0.915%	5	3,970	-75.385%
2026-05-15	3.2800	3.2800	3.2800	3.2800	+2.181%	5	3,970	-75.610%
2026-05-14	3.2100	3.2100	3.2100	3.2100	-0.926%	5	3,972	-75.078%
2026-05-13	3.3200	3.3200	3.2400	3.2400	-2.994%	8	3,972	-75.309%
2026-05-12	3.3700	3.3700	3.3400	3.3400	-1.765%	14	3,972	-76.048%
2026-05-11	3.3000	3.4000	3.3000	3.4000	+2.410%	10	3,972	-76.471%
2026-05-08	3.3200	3.3300	3.3200	3.3200	-2.639%	28	3,979	-75.904%
2026-05-07	3.4100	3.4100	3.4100	3.4100	-4.213%	3	3,960	-76.540%
2026-05-06	3.5600	3.5600	3.5600	3.5600	-3.261%	5	3,960	-77.528%
2026-05-05	3.6900	3.7000	3.6800	3.6800	-4.416%	16	3,965	-78.261%
2026-05-04	3.8500	3.8500	3.8500	3.8500	+4.905%	55	3,976	-79.221%
2026-05-01	3.6700	3.6700	3.6100	3.6700	-4.922%	9	4,032	-78.202%
2026-04-30	3.8600	3.8600	3.8600	3.8600	-6.083%	5	4,032	-79.275%
2026-04-29	4.0600	4.1100	4.0600	4.1100	-1.202%	6	4,037	-80.535%
2026-04-28	4.2000	4.2000	4.1600	4.1600	+1.961%	12	4,043	-80.769%
2026-04-27	4.1700	4.1700	4.0800	4.0800	-0.730%	9	4,055	-80.392%
2026-04-24	4.1600	4.1600	4.1000	4.1100	-8.667%	12	4,061	-80.535%
2026-04-23	4.2100	4.5000	4.2100	4.5000	+5.386%	15	4,066	-82.222%
2026-04-22	4.2700	4.2700	4.2700	4.2700	+0.471%	6	4,073	-81.265%
2026-04-21	4.2500	4.2500	4.2500	4.2500	-3.846%	15	4,076	-81.176%
2026-04-20	4.3200	4.4200	4.3200	4.4200	+4.245%	25	4,076	-81.900%
2026-04-17	4.1900	4.2400	4.1900	4.2400	-7.424%	14	4,076	-81.132%
2026-04-16	4.5900	4.5900	4.5800	4.5800	-0.435%	160	4,090	-82.533%
2026-04-15	4.5100	4.6000	4.5100	4.6000	-1.709%	2	4,100	-82.609%
2026-04-14	4.5600	4.6800	4.5600	4.6800	-6.212%	33	4,100	-82.906%
2026-04-13	5.4200	5.4200	4.9800	4.9900	-5.849%	11	4,115	-83.968%
2026-04-10	5.0500	5.3000	5.0500	5.3000	+2.317%	14	4,124	-84.906%
2026-04-09	5.5000	5.5000	5.1800	5.1800	-8.319%	17	4,125	-84.556%
2026-04-08	5.3600	5.7000	5.3600	5.6500	-22.176%	19	4,118	-85.841%
2026-04-07	7.0700	7.2600	7.0700	7.2600	+8.520%	4	4,117	-88.981%
2026-04-06	6.7100	6.7100	6.6900	6.6900	-14.231%	15	4,114	-88.042%
2026-04-02	7.8000	7.8000	7.8000	7.8000	+11.429%	4	4,118	-89.744%
2026-04-01	7.4000	7.4000	7.0000	7.0000	-9.794%	12	4,118	-88.571%
2026-03-31	8.8700	8.8700	7.7500	7.7600	-20.978%	66	4,118	-89.691%
2026-03-30	9.3500	9.8500	9.3500	9.8200	-1.702%	8	4,119	-91.853%
2026-03-27	9.1500	10.0000	9.1500	9.9900	+15.358%	79	4,120	-91.992%
2026-03-26	8.3000	8.6600	8.3000	8.6600	+11.168%	131	4,133	-90.762%
2026-03-25	7.8300	7.8300	7.6100	7.7900	-1.017%	129	4,080	-89.730%
2026-03-24	8.0000	8.0000	7.8700	7.8700	+7.367%	27	4,084	-89.835%
2026-03-23	7.5900	7.5900	7.1200	7.3300	-17.175%	58	4,086	-89.086%
2026-03-20	8.3000	8.9800	8.3000	8.8500	+7.273%	34	4,118	-90.960%
2026-03-19	8.9900	8.9900	8.2500	8.2500	+7.282%	9	4,095	-90.303%
2026-03-18	7.5200	7.6900	7.5200	7.6900	+8.310%	11	4,097	-89.597%
2026-03-17	7.0100	7.1000	6.8500	7.1000	-3.270%	54	4,098	-88.732%
2026-03-16	7.4600	7.5200	7.2400	7.3400	-8.933%	24	4,077	-89.101%
2026-03-13	7.9500	8.2500	7.9500	8.0600	+3.201%	13	4,075	-90.074%
2026-03-12	7.7500	7.9300	7.7500	7.8100	+2.899%	9	4,065	-89.757%
2026-03-11	7.5300	7.5900	7.5300	7.5900	+4.834%	22	4,057	-89.460%
2026-03-10	6.8200	7.2400	6.7900	7.2400	-8.470%	4	4,077	-88.950%
2026-03-09	7.9100	7.9100	7.9100	7.9100	-3.537%	2	4,078	-89.886%
2026-03-06	8.0100	8.2000	7.7300	8.2000	+20.588%	71	4,078	-90.244%
2026-03-05	6.6200	6.8000	6.6200	6.8000	+9.855%	4	4,011	-88.235%
2026-03-04	6.5600	6.5600	6.1900	6.1900	-11.063%	7	4,011	-87.076%
2026-03-03	7.4000	8.1300	6.9600	6.9600	+7.740%	64	4,010	-88.506%
2026-03-02	6.8500	6.8500	6.4600	6.4600	+0.623%	4	4,068	-87.616%
2026-02-27	6.6600	6.6600	6.4200	6.4200	+6.645%	407	4,069	-87.539%
2026-02-26	6.0300	6.3600	6.0200	6.0200	+0.669%	5	3,669	-86.711%
2026-02-25	6.0200	6.0200	5.9800	5.9800	-8.282%	3	3,670	-86.622%
2026-02-24	6.5200	6.5200	6.5200	6.5200	-2.976%	1	3,670	-87.730%
2026-02-23	6.4400	6.7200	6.4400	6.7200	+8.387%	252	3,670	-88.095%
2026-02-20	6.2000	6.2000	6.2000	6.2000	-6.203%	1	3,421	-87.097%
2026-02-19	6.5400	6.6100	6.5400	6.6100	+5.760%	16	3,421	-87.897%
2026-02-18	6.0900	6.2500	6.0900	6.2500	-3.846%	501	3,421	-87.200%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-0.307%	1	3,382	-87.692%
2026-02-12	6.5200	6.5200	6.5200	6.5200	+12.220%	2	3,383	-87.730%
2026-02-09	5.8100	5.8100	5.8100	5.8100	-5.835%	3	3,383	-86.231%
2026-02-04	6.1100	6.3400	6.1100	6.1700	+1.148%	296	3,384	-87.034%
2026-02-03	6.0000	6.1000	6.0000	6.1000	+4.274%	4	3,383	-86.885%
2026-02-02	5.8100	5.8500	5.8100	5.8500	-4.412%	3	3,382	-86.325%
2026-01-30	6.1200	6.1200	6.1200	6.1200	-4.375%	1	3,383	-86.928%
2026-01-29	6.4000	6.4000	6.4000	6.4000	+9.215%	21	3,384	-87.500%
2026-01-28	5.8600	5.8600	5.8600	5.8600	+1.913%	1	3,384	-86.348%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-0.174%	1	3,384	-86.087%
2026-01-22	5.7600	6.0000	5.7600	5.7600	-5.574%	206	3,385	-86.111%
2026-01-21	6.5000	6.6000	6.1000	6.1000	-12.482%	312	3,390	-86.885%
2026-01-20	6.6200	7.0100	6.6200	6.9700	+16.750%	17	3,189	-88.522%
2026-01-16	5.9700	5.9700	5.9700	5.9700	-5.238%	4	3,198	-86.600%
2026-01-14	6.4100	6.4100	6.3000	6.3000	+6.599%	24	3,198	-87.302%
2026-01-09	5.9100	5.9100	5.9100	5.9100	-0.169%	1	3,198	-86.464%
2026-01-08	6.0600	6.0600	5.9200	5.9200	-1.661%	3	3,199	-86.486%
2026-01-07	6.0200	6.0200	6.0200	6.0200	+2.034%	1	3,201	-86.711%
2026-01-06	6.0000	6.0000	5.9000	5.9000	-1.503%	11	3,200	-86.441%
2026-01-05	6.0800	6.0800	5.9900	5.9900	-5.965%	25	3,205	-86.644%
2026-01-02	6.3700	6.3700	6.3700	6.3700	-0.624%	1	3,205	-87.441%
2025-12-31	6.4100	6.4100	6.4100	6.4100	+6.656%	10	3,204	-87.520%
2025-12-30	6.0100	6.0100	6.0100	6.0100	-1.637%	2	3,204	-86.689%
2025-12-29	6.1100	6.1100	6.1100	6.1100	+0.164%	1	3,204	-86.907%
2025-12-26	6.0600	6.1000	6.0600	6.1000	+0.660%	2	3,205	-86.885%
2025-12-24	6.0600	6.0600	6.0600	6.0600	-1.142%	1	3,204	-86.799%
2025-12-23	6.1500	6.1500	6.1200	6.1300	-1.605%	3	3,204	-86.949%
2025-12-22	6.3300	6.3300	6.2200	6.2300	-6.033%	11	3,203	-87.159%
2025-12-19	6.6900	6.6900	6.6300	6.6300	-8.929%	3	3,202	-87.934%
2025-12-18	7.0800	7.2800	7.0800	7.2800	-4.587%	2	3,201	-89.011%
2025-12-17	7.4500	7.6300	7.4500	7.6300	+4.093%	2	3,202	-89.515%
2025-12-16	7.4500	7.5500	7.3300	7.3300	+2.949%	21	3,201	-89.086%
2025-12-15	7.1100	7.1200	7.1100	7.1200	+2.006%	4	3,187	-88.764%
2025-12-11	7.0800	7.0800	6.9800	6.9800	-3.989%	5	3,183	-88.539%
2025-12-10	7.5700	7.5700	7.2700	7.2700	-1.889%	8	3,185	-88.996%
2025-12-09	7.4100	7.4100	7.4100	7.4100	+3.203%	1	3,186	-89.204%
2025-12-08	7.1800	7.1800	7.1800	7.1800	-1.913%	4	3,186	-88.858%
2025-12-05	7.3200	7.3200	7.3200	7.3200	-2.139%	1	3,184	-89.071%
2025-12-04	7.4800	7.4800	7.4800	7.4800	0.000%	1	3,183	-89.305%
2025-12-03	7.5000	7.5000	7.4800	7.4800	-1.319%	2	3,183	-89.305%
2025-12-02	7.6400	7.6400	7.5800	7.5800	-4.293%	326	3,182	-89.446%
2025-12-01	7.9200	7.9200	7.9200	7.9200	+1.669%	1	3,181	-89.899%
2025-11-28	7.7000	7.7900	7.7000	7.7900	-0.511%	16	3,180	-89.730%
2025-11-26	8.1800	8.1800	7.8300	7.8300	-11.023%	3	3,163	-89.783%
2025-11-25	8.8000	8.8000	8.8000	8.8000	-6.283%	1	3,163	-90.909%
2025-11-24	9.8300	9.8500	9.3900	9.3900	-6.287%	4	3,163	-91.480%
2025-11-21	10.1800	10.1800	10.0200	10.0200	-9.403%	2	3,162	-92.016%
2025-11-20	9.1600	11.0600	9.1600	11.0600	+12.742%	5	3,163	-92.767%
2025-11-19	9.8100	9.8100	9.8100	9.8100	-2.193%	9	3,162	-91.845%
2025-11-18	10.0900	10.2500	9.7300	10.0300	+9.378%	4	3,153	-92.024%
2025-11-17	8.9300	9.1700	8.9300	9.1700	-2.550%	2	3,153	-91.276%
2025-11-14	9.4100	9.4100	9.4100	9.4100	+12.965%	25	3,151	-91.498%
2025-11-13	8.3300	8.3300	8.3300	8.3300	+1.958%	1	3,164	-90.396%
2025-11-10	8.2500	8.5100	8.1700	8.1700	-10.121%	31	3,164	-90.208%
2025-11-07	9.5400	9.6500	9.0900	9.0900	+3.649%	27	3,148	-91.199%
2025-11-04	8.8600	8.8600	8.7700	8.7700	+6.174%	5	3,158	-90.878%
2025-11-03	8.2600	8.2600	8.2600	8.2600	+2.228%	1	3,158	-90.315%
2025-10-31	8.0000	8.1000	7.9100	8.0800	+2.799%	38	3,158	-90.099%
2025-10-24	7.9500	7.9500	7.8500	7.8600	-11.785%	75	3,143	-89.822%
2025-10-22	8.9100	8.9100	8.9100	8.9100	+5.694%	10	3,070	-91.021%
2025-10-21	8.3500	8.4300	8.3500	8.4300	-18.551%	136	3,070	-90.510%
2025-10-17	10.3500	10.3500	10.3500	10.3500	+10.224%	1	2,934	-92.271%
2025-10-16	9.3900	9.3900	9.3900	9.3900	+1.954%	7	2,934	-91.480%
2025-10-15	9.0600	9.2100	8.9300	9.2100	-8.267%	2,000	2,927	-91.314%
2025-10-14	10.0400	10.0400	10.0400	10.0400	+10.330%	1,000	2,487	-92.032%
2025-10-13	9.3500	9.3500	9.1000	9.1000	-12.247%	1,008	3,241	-91.209%
2025-10-10	8.3600	10.3700	8.3600	10.3700	+23.159%	13	2,696	-92.285%
2025-10-09	8.6500	8.6500	8.4200	8.4200	-1.979%	11	2,694	-90.499%
2025-10-07	8.5900	8.5900	8.5900	8.5900	0.000%	20	2,691	-90.687%
2025-10-03	8.4800	8.5900	8.4800	8.5900	-0.348%	4	2,691	-90.687%
2025-10-02	8.6200	8.6200	8.6200	8.6200	+1.293%	10	2,689	-90.719%
2025-09-29	8.4700	8.5100	8.4700	8.5100	-0.234%	2	2,689	-90.599%
2025-09-18	8.5300	8.5300	8.5300	8.5300	-5.011%	1	2,689	-90.621%
2025-09-17	8.9800	8.9800	8.9800	8.9800	+1.930%	5	2,688	-91.091%
2025-09-16	8.8200	8.8200	8.8100	8.8100	-4.343%	2	2,683	-90.919%
2025-09-08	9.1300	9.2100	9.1300	9.2100	-1.286%	13	2,684	-91.314%
2025-09-05	8.7900	9.3300	8.7900	9.3300	-3.316%	3	2,684	-91.426%
2025-09-03	9.6400	9.6500	9.6400	9.6500	-6.402%	32	2,687	-91.710%
2025-09-02	10.3000	10.3100	10.3000	10.3100	+8.641%	40	2,691	-92.241%
2025-08-29	9.5600	9.5600	9.4900	9.4900	+1.281%	4	2,688	-91.570%
2025-08-26	9.6100	9.6100	9.3700	9.3700	+0.321%	153	2,688	-91.462%
2025-08-22	9.4600	9.4600	9.3400	9.3400	-7.708%	6	2,537	-91.435%
2025-08-20	10.3000	10.3000	10.1200	10.1200	+0.497%	3	2,537	-92.095%
2025-08-19	10.0700	10.0700	10.0700	10.0700	+4.569%	1	2,535	-92.056%
2025-08-18	9.6300	9.6300	9.6300	9.6300	-2.035%	5	2,534	-91.693%
2025-08-15	9.8000	9.8300	9.8000	9.8300	+1.028%	2	2,529	-91.862%
2025-08-14	9.9000	9.9700	9.7300	9.7300	-0.916%	4	2,529	-91.778%
2025-08-13	9.8100	9.8200	9.8100	9.8200	-0.406%	2	2,531	-91.853%
2025-08-12	9.8100	9.8600	9.8100	9.8600	-3.805%	3	2,529	-91.886%
2025-08-08	10.3100	10.3100	10.2500	10.2500	-3.393%	20	2,529	-92.195%
2025-08-07	10.6100	10.6100	10.6100	10.6100	-0.094%	1	2,547	-92.460%
2025-08-06	10.6300	10.6300	10.6200	10.6200	-3.630%	13	2,546	-92.467%
2025-08-04	11.0200	11.0200	11.0200	11.0200	-8.548%	2	2,541	-92.740%
2025-08-01	12.0500	12.0500	12.0500	12.0500	+16.313%	1	2,541	-93.361%
2025-07-29	10.1600	10.3600	10.1600	10.3600	+2.473%	5	2,541	-92.278%
2025-07-28	10.1100	10.1100	10.1100	10.1100	-1.173%	2	2,537	-92.087%
2025-07-25	10.4200	10.4200	10.2300	10.2300	-3.033%	5	2,535	-92.180%
2025-07-23	10.6900	10.6900	10.5500	10.5500	-4.783%	21	2,533	-92.417%
2025-07-21	11.0800	11.0800	11.0800	11.0800	-2.977%	3	2,533	-92.780%
2025-07-18	11.4200	11.4200	11.4200	11.4200	-0.523%	10	2,530	-92.995%
2025-07-17	11.4800	11.4800	11.4800	11.4800	-2.381%	1	2,540	-93.031%
2025-07-16	11.7600	11.7600	11.7600	11.7600	+1.995%	1	2,540	-93.197%
2025-07-14	11.5300	11.5300	11.5300	11.5300	+1.318%	2	2,540	-93.062%
2025-07-11	11.3800	11.3800	11.3800	11.3800	+1.517%	3	2,540	-92.970%
2025-07-10	11.2800	11.2800	11.2100	11.2100	-3.111%	3	2,540	-92.864%
2025-07-03	11.6400	11.6400	11.5700	11.5700	-8.898%	3	2,541	-93.086%
2025-06-27	12.7000	12.7000	12.7000	12.7000	-4.511%	2	2,541	-93.701%
2025-06-25	13.3000	13.3000	13.3000	13.3000	-9.524%	1	2,541	-93.985%
2025-06-23	15.0600	15.0600	14.7000	14.7000	-4.731%	3	2,541	-94.558%
2025-06-20	15.4300	15.4300	15.4300	15.4300	+3.211%	10	2,542	-94.815%
2025-06-18	14.7700	14.9500	14.7700	14.9500	+7.245%	11	2,543	-94.649%
2025-06-16	13.9400	13.9400	13.9400	13.9400	-10.469%	1	2,543	-94.261%
2025-06-13	15.0200	15.6700	15.0200	15.5700	+13.899%	28	2,543	-94.862%
2025-06-11	13.6700	13.6700	13.6700	13.6700	-2.147%	2	2,535	-94.148%
2025-06-10	13.9700	13.9700	13.9700	13.9700	-0.569%	1	2,537	-94.273%
2025-06-06	14.0500	14.0500	14.0500	14.0500	-6.333%	6	2,536	-94.306%
2025-06-05	15.0000	15.0000	15.0000	15.0000	+0.200%	10	2,533	-94.667%
2025-06-04	14.9700	14.9700	14.9700	14.9700	-0.532%	2	2,523	-94.656%
2025-06-03	15.0500	15.0500	15.0500	15.0500	-5.702%	5	2,523	-94.684%
2025-06-02	15.9500	15.9600	15.9500	15.9600	+0.441%	3	2,520	-94.987%
2025-05-29	15.8900	15.8900	15.8900	15.8900	-0.188%	84	2,523	-94.965%
2025-05-28	15.9200	15.9200	15.9200	15.9200	+0.759%	2	2,507	-94.975%
2025-05-27	16.0500	16.0500	15.8000	15.8000	-8.934%	3	2,507	-94.937%
2025-05-21	15.6900	17.3500	15.6900	17.3500	+12.516%	8	2,507	-95.389%
2025-05-19	15.4400	15.4400	15.3500	15.4200	+2.119%	8	2,511	-94.812%
2025-05-16	15.1500	15.1500	15.1000	15.1000	-2.769%	6	2,510	-94.702%
2025-05-13	15.7300	15.7300	15.5300	15.5300	-7.834%	4	2,512	-94.849%
2025-05-12	17.7600	17.7600	16.8500	16.8500	-19.762%	2	2,512	-95.252%
2025-05-09	20.6500	21.0000	20.6500	21.0000	+0.191%	14	2,511	-96.190%
2025-05-02	20.9500	20.9600	20.9300	20.9600	-16.660%	14	2,508	-96.183%
2025-04-30	25.6000	25.6000	24.8100	25.1500	+6.839%	4	2,507	-96.819%
2025-04-29	23.5500	23.5500	23.5400	23.5400	-1.258%	2	2,506	-96.602%
2025-04-28	23.8400	23.8400	23.8400	23.8400	-2.455%	1	2,508	-96.644%
2025-04-24	24.7200	24.7200	24.3600	24.4400	-9.448%	4	2,508	-96.727%
2025-04-23	25.9800	26.9900	25.9800	26.9900	-9.094%	6	2,509	-97.036%
2025-04-17	29.6900	29.6900	29.6900	29.6900	+1.504%	1	2,509	-97.305%
2025-04-16	29.2500	29.2500	29.2500	29.2500	+11.386%	1	2,509	-97.265%
2025-04-15	26.2600	26.2600	26.2600	26.2600	-13.305%	1	2,510	-96.954%
2025-04-11	30.2900	30.2900	30.2900	30.2900	-7.681%	30	2,510	-97.359%
2025-04-10	31.8200	32.8100	31.8200	32.8100	+31.240%	2	2,510	-97.562%
2025-04-09	28.0000	28.0000	25.0000	25.0000	-37.437%	21	2,509	-96.800%
2025-04-08	30.1000	43.2400	29.9400	39.9600	+6.845%	74	2,509	-97.998%
2025-04-07	43.8500	43.8500	30.0000	37.4000	+6.280%	31	2,509	-97.861%
2025-04-04	32.2300	35.6200	31.4000	35.1900	+55.364%	40	2,496	-97.727%
2025-04-03	22.6500	22.6500	22.6500	22.6500	+26.536%	1	2,492	-96.468%
2025-04-02	18.4700	18.4700	17.9000	17.9000	-0.611%	150	2,491	-95.531%
2025-04-01	18.0100	18.0100	18.0100	18.0100	+13.485%	4	2,353	-95.558%
2025-03-26	15.8200	15.8700	15.8200	15.8700	+0.634%	2	2,349	-94.959%
2025-03-24	16.2300	16.2300	15.7700	15.7700	-10.245%	124	2,350	-94.927%
2025-03-20	17.4500	17.5700	17.4500	17.5700	-8.155%	286	2,316	-95.447%
2025-03-14	19.0500	19.1300	19.0500	19.1300	-11.435%	26	2,060	-95.818%
2025-03-13	21.6000	21.6000	21.6000	21.6000	-0.139%	5	2,077	-96.296%
2025-03-11	21.2500	21.6300	21.2500	21.6300	+2.560%	21	2,077	-96.301%
2025-03-10	21.0900	21.0900	21.0900	21.0900	+16.519%	5	2,098	-96.207%
2025-03-07	18.1000	18.1000	18.1000	18.1000	+1.117%	10	2,098	-95.580%
2025-03-06	17.9000	17.9000	17.9000	17.9000	+7.121%	1	2,104	-95.531%
2025-03-05	16.7100	16.7100	16.7100	16.7100	+4.896%	11	2,104	-95.212%
2025-02-28	15.9300	15.9300	15.9300	15.9300	-1.606%	2	2,104	-94.978%
2025-02-27	16.1900	16.1900	16.1900	16.1900	+7.575%	40	2,105	-95.059%
2025-02-26	15.0200	15.0500	15.0200	15.0500	-0.529%	4	2,135	-94.684%
2025-02-25	15.4500	15.4500	15.0000	15.1300	+4.778%	16	2,137	-94.712%
2025-02-21	14.4400	14.4400	14.4400	14.4400	+6.647%	136	2,123	-94.460%
2025-02-20	13.5400	13.5400	13.5400	13.5400	+3.280%	2	2,123	-94.092%
2025-02-14	13.1100	13.1100	13.1100	13.1100	-2.673%	2	2,126	-93.898%
2025-02-13	13.4700	13.4700	13.4700	13.4700	-1.822%	2	2,124	-94.061%
2025-02-11	13.7200	13.7200	13.7200	13.7200	+0.882%	2	2,124	-94.169%
2025-02-06	13.6000	13.6000	13.6000	13.6000	-3.340%	1	2,122	-94.118%
2025-01-30	14.0800	14.0800	14.0700	14.0700	+5.869%	6	2,122	-94.314%
2025-01-24	13.5300	13.5300	13.2900	13.2900	-3.275%	4	2,122	-93.980%
2025-01-22	13.7400	13.7400	13.7400	13.7400	-2.067%	5	2,121	-94.178%
2025-01-21	13.9100	14.1600	13.7500	14.0300	-22.099%	437	2,121	-94.298%
2025-01-13	18.0100	18.0100	18.0100	18.0100	+5.322%	1,000	2,558	-95.558%
2025-01-10	17.1000	17.1000	17.1000	17.1000	+1.303%	58	1,626	-95.322%
2025-01-02	15.8900	16.8800	15.8900	16.8800	+10.761%	152	1,634	-95.261%
2024-12-27	15.2400	15.2400	15.2400	15.2400	+8.162%	2	1,656	-94.751%
2024-12-26	14.1800	14.1800	14.0900	14.0900	-2.153%	5	1,657	-94.322%
2024-12-24	14.4000	14.4000	14.4000	14.4000	-6.128%	1	1,660	-94.444%
2024-12-23	15.3600	15.3600	15.3200	15.3400	-3.034%	25	1,660	-94.785%
2024-12-20	15.8200	15.8200	15.8200	15.8200	-9.600%	12	1,643	-94.943%
2024-12-19	16.6200	17.5000	16.6200	17.5000	+19.945%	9	1,643	-95.429%
2024-12-17	14.8100	14.8100	14.5900	14.5900	+0.275%	27	1,634	-94.517%
2024-12-16	14.5500	14.5500	14.5500	14.5500	0.000%	5	1,607	-94.502%
2024-12-13	14.5500	14.5500	14.5500	14.5500	+0.902%	20	1,607	-94.502%
2024-12-11	14.4200	14.4200	14.4200	14.4200	+1.908%	1	1,614	-94.452%
2024-12-09	14.2600	14.2600	14.1500	14.1500	+1.506%	4	1,614	-94.346%
2024-11-29	13.9400	13.9400	13.9400	13.9400	-2.175%	2	1,615	-94.261%
2024-11-26	14.2500	14.2500	14.2500	14.2500	-3.127%	10	1,616	-94.386%
2024-11-22	14.7600	14.7600	14.7100	14.7100	-4.044%	6	1,609	-94.562%
2024-11-21	15.3500	15.3500	15.3300	15.3300	+5.072%	3	1,606	-94.781%
2024-11-13	14.9300	14.9300	14.4200	14.5900	-1.419%	3	1,607	-94.517%
2024-11-07	14.8000	14.8000	14.8000	14.8000	-4.083%	12	1,605	-94.595%
2024-11-06	15.4300	15.4300	15.4300	15.4300	-12.030%	1	1,593	-94.815%
2024-11-05	17.5400	17.5400	17.5400	17.5400	-8.646%	1	1,593	-95.439%
2024-11-04	19.2000	19.2000	19.2000	19.2000	-2.538%	10	1,593	-95.833%
2024-10-31	19.6800	19.7000	19.6800	19.7000	+12.443%	12	1,593	-95.939%
2024-10-22	17.5200	17.5200	17.5200	17.5200	-0.793%	1	1,593	-95.434%
2024-10-18	17.6000	17.6600	17.6000	17.6600	-3.074%	8	1,593	-95.470%
2024-10-14	18.5700	18.5700	18.2200	18.2200	-5.498%	9	1,593	-95.609%
2024-10-11	19.2800	19.5300	19.2800	19.2800	-2.429%	24	1,593	-95.851%
2024-10-10	19.8000	19.8000	19.7600	19.7600	+1.333%	12	1,592	-95.951%
2024-10-09	20.1600	20.1600	19.5000	19.5000	-13.333%	11	1,592	-95.897%
2024-10-02	22.5000	22.5000	22.5000	22.5000	+3.448%	7	1,592	-96.444%
2024-10-01	21.7500	21.7500	21.7500	21.7500	+5.225%	20	1,599	-96.322%
2024-09-30	21.3600	21.3600	20.6700	20.6700	+0.194%	8	1,599	-96.130%
2024-09-26	20.6300	20.6300	20.6300	20.6300	-1.762%	1	1,599	-96.122%
2024-09-25	21.0000	21.0000	21.0000	21.0000	+3.093%	1	1,599	-96.190%
2024-09-19	20.9500	21.0300	20.3700	20.3700	-9.707%	37	1,599	-96.073%
2024-09-16	22.2500	22.5600	22.2500	22.5600	-0.617%	51	1,584	-96.454%
2024-09-12	23.0800	23.0800	22.7000	22.7000	-9.921%	14	1,584	-96.476%
2024-09-09	25.5000	25.5000	25.2000	25.2000	-5.192%	20	1,571	-96.825%
2024-09-06	25.5600	26.7000	25.5600	26.5800	+12.532%	20	1,551	-96.990%
2024-09-05	23.6100	23.6200	23.6100	23.6200	+0.255%	18	1,550	-96.613%
2024-09-04	23.7700	23.7700	23.5600	23.5600	+3.333%	30	1,568	-96.604%
2024-09-03	20.9900	22.8000	20.9900	22.8000	+9.615%	35	1,551	-96.491%
2024-08-30	21.0500	21.0500	20.8000	20.8000	-4.587%	14	1,534	-96.154%
2024-08-28	21.8000	21.8000	21.8000	21.8000	+5.825%	1	1,534	-96.330%
2024-08-27	20.5000	20.6000	20.5000	20.6000	-6.829%	41	1,534	-96.117%
2024-08-23	21.5700	22.1100	21.5700	22.1100	+5.286%	10	1,494	-96.382%
2024-08-21	21.0000	21.0000	21.0000	21.0000	+5.000%	1	1,491	-96.190%
2024-08-19	20.0000	20.0000	20.0000	20.0000	-3.754%	1	1,491	-96.000%
2024-08-16	20.4900	20.7800	20.4900	20.7800	+4.632%	12	1,491	-96.150%
2024-08-15	20.6000	20.6000	19.8600	19.8600	-15.883%	6	1,491	-95.972%
2024-08-13	23.6100	23.6100	23.6100	23.6100	-7.047%	3	1,486	-96.612%
2024-08-12	25.7500	25.7500	25.4000	25.4000	-2.420%	7	1,486	-96.850%
2024-08-09	26.0300	26.0300	26.0300	26.0300	-5.688%	8	1,485	-96.927%
2024-08-07	27.6000	27.6000	27.6000	27.6000	-3.463%	10	1,481	-97.101%
2024-08-06	30.0000	30.0900	28.5900	28.5900	-7.774%	12	1,471	-97.202%
2024-08-05	37.8700	39.1100	29.5200	31.0000	+7.304%	104	1,465	-97.419%
2024-08-02	28.8900	28.8900	27.7500	28.8900	+26.433%	4	1,466	-97.231%
2024-07-30	22.0000	23.0900	22.0000	22.8500	-0.218%	7	1,463	-96.499%
2024-07-26	22.9000	22.9000	22.0100	22.9000	-3.294%	17	1,460	-96.507%
2024-07-25	23.0000	23.6800	23.0000	23.6800	+2.069%	4	1,460	-96.622%
2024-07-24	21.2200	23.6000	21.2200	23.2000	+9.023%	23	1,462	-96.552%

.dark-mode .Nt0JRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nt0JRb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P475SPY Dec 18 2026 475.00 Put (SPY261218P00475000)option OPRA

SPY20261218P475
SPY Dec 18 2026 475.00 Put (SPY261218P00475000)
option OPRA