Dark

SPY20261218P480
SPY Dec 18 2026 480.00 Put (SPY261218P00480000)
option OPRA

EOD

Sep 10, 2026

0.8700+16.000%(+0.1200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8300	0.8800	0.7900	0.8700	+16.000%	11	311,450	0.000%
2026-09-09	0.7400	0.7500	0.7400	0.7500	+7.143%	7	311,441	+16.000%
2026-09-08	0.7000	0.7000	0.7000	0.7000	+1.449%	73	311,443	+24.286%
2026-09-04	0.6700	0.6900	0.6600	0.6900	-1.429%	65	311,480	+26.087%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-11.392%	3	311,480	+24.286%
2026-09-02	0.7900	0.7900	0.7900	0.7900	-10.227%	12	311,477	+10.127%
2026-09-01	0.8600	0.8800	0.8200	0.8800	+4.762%	174	311,477	-1.136%
2026-08-31	0.8400	0.8400	0.8400	0.8400	+3.704%	5	311,313	+3.571%
2026-08-28	0.8100	0.8100	0.7800	0.8100	+2.532%	28	311,313	+7.407%
2026-08-27	0.8400	0.8400	0.7800	0.7900	-10.227%	100	311,301	+10.127%
2026-08-26	0.8800	0.8800	0.8800	0.8800	-3.297%	1	311,291	-1.136%
2026-08-25	0.9300	0.9400	0.9100	0.9100	-6.186%	417	311,290	-4.396%
2026-08-24	0.9900	0.9900	0.9700	0.9700	-3.000%	131	311,279	-10.309%
2026-08-21	1.0100	1.0100	1.0000	1.0000	-9.091%	69	311,148	-13.000%
2026-08-20	1.0400	1.1000	1.0400	1.1000	+10.000%	58	311,139	-20.909%
2026-08-19	1.0100	1.0100	1.0000	1.0000	-9.091%	8	311,087	-13.000%
2026-08-18	1.0900	1.1000	1.0900	1.1000	+7.843%	3	311,087	-20.909%
2026-08-17	1.0200	1.0200	1.0200	1.0200	+5.155%	8	311,085	-14.706%
2026-08-14	0.9900	0.9900	0.9700	0.9700	-3.960%	15	311,087	-10.309%
2026-08-13	0.9900	1.0200	0.9800	1.0100	-0.980%	300,173	311,132	-13.861%
2026-08-12	1.0500	1.0500	1.0200	1.0200	-8.929%	8	11,086	-14.706%
2026-08-10	1.0900	1.1200	1.0900	1.1200	-1.754%	10	11,088	-22.321%
2026-08-07	1.1400	1.1400	1.1400	1.1400	-2.564%	1	11,090	-23.684%
2026-08-06	1.1700	1.1700	1.1700	1.1700	-0.847%	10	11,091	-25.641%
2026-08-05	1.1900	1.1900	1.1800	1.1800	-4.839%	6	11,091	-26.271%
2026-08-04	1.3000	1.3000	1.2400	1.2400	-11.429%	20	11,097	-29.839%
2026-08-03	1.4400	1.4400	1.4000	1.4000	-10.256%	2	11,099	-37.857%
2026-07-31	1.6300	1.7100	1.5600	1.5600	-12.360%	116	11,100	-44.231%
2026-07-30	1.7900	1.8100	1.7600	1.7800	-8.247%	35	11,105	-51.124%
2026-07-29	1.9400	1.9400	1.9400	1.9400	+5.435%	1	11,088	-55.155%
2026-07-27	1.7600	1.8400	1.7600	1.8400	-6.599%	4	11,087	-52.717%
2026-07-24	1.9700	1.9700	1.8600	1.9700	-4.831%	4	11,088	-55.838%
2026-07-23	2.0700	2.0700	2.0700	2.0700	+15.642%	1	11,089	-57.971%
2026-07-22	1.7800	1.7900	1.7600	1.7900	+2.286%	10	11,088	-51.397%
2026-07-21	1.8100	1.8100	1.7500	1.7500	-3.315%	4	11,088	-50.286%
2026-07-20	1.8100	1.8100	1.8100	1.8100	-1.630%	1	11,087	-51.934%
2026-07-16	1.6900	1.8400	1.6700	1.8400	+1.099%	67	11,086	-52.717%
2026-07-13	1.7600	1.8200	1.7600	1.8200	+4.598%	69	11,044	-52.198%
2026-07-10	1.8100	1.8100	1.7400	1.7400	-4.918%	15	11,007	-50.000%
2026-07-09	1.8300	1.8300	1.8300	1.8300	-6.633%	3	11,011	-52.459%
2026-07-08	1.9600	1.9600	1.9600	1.9600	+2.083%	4	11,011	-55.612%
2026-07-07	1.8500	1.9200	1.8500	1.9200	+6.667%	4	11,011	-54.688%
2026-07-06	1.8700	1.8800	1.8000	1.8000	-9.548%	35	11,009	-51.667%
2026-07-02	2.0300	2.0300	1.9900	1.9900	-1.485%	5	11,028	-56.281%
2026-07-01	1.9900	2.0200	1.9900	2.0200	+2.020%	6	11,028	-56.931%
2026-06-30	2.0800	2.0800	1.9800	1.9800	-7.477%	170	11,024	-56.061%
2026-06-29	2.2400	2.2400	2.1400	2.1400	-14.400%	7	11,035	-59.346%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	2	11,036	-65.200%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-2.834%	4	11,036	-63.750%
2026-06-24	2.5000	2.5000	2.4700	2.4700	-6.084%	6	11,036	-64.777%
2026-06-23	2.6100	2.6600	2.6100	2.6300	+10.970%	15	11,036	-66.920%
2026-06-22	2.3700	2.3700	2.3700	2.3700	+0.424%	4	11,023	-63.291%
2026-06-18	2.3600	2.3600	2.3600	2.3600	-1.255%	2	11,167	-63.136%
2026-06-17	2.3000	2.3900	2.3000	2.3900	+3.463%	164	11,167	-63.598%
2026-06-16	2.3100	2.3100	2.3100	2.3100	-1.702%	1	11,167	-62.338%
2026-06-15	2.2700	2.3500	2.2700	2.3500	-13.603%	2	11,166	-62.979%
2026-06-12	2.6900	2.7200	2.6900	2.7200	-9.635%	4	11,166	-68.015%
2026-06-11	3.2500	3.4600	3.0100	3.0100	-5.938%	6	11,166	-71.096%
2026-06-10	2.9500	3.2100	2.9500	3.2000	+15.108%	15	11,170	-72.813%
2026-06-09	2.7800	2.7800	2.7800	2.7800	+1.832%	1	11,172	-68.705%
2026-06-08	2.6300	2.7300	2.6300	2.7300	-7.770%	2	11,173	-68.132%
2026-06-05	2.8800	3.0800	2.8800	2.9600	+21.811%	5	11,174	-70.608%
2026-06-04	2.5700	2.5700	2.4100	2.4300	-4.706%	102	11,170	-64.198%
2026-06-02	2.5500	2.5500	2.5500	2.5500	+2.000%	6	11,243	-65.882%
2026-06-01	2.5100	2.5100	2.5000	2.5000	+0.806%	91	11,237	-65.200%
2026-05-29	2.5100	2.5100	2.4800	2.4800	-6.061%	59	11,166	-64.919%
2026-05-28	2.6600	2.6600	2.6400	2.6400	-6.050%	4	11,192	-67.045%
2026-05-27	2.8100	2.8100	2.8100	2.8100	-0.707%	1	11,191	-69.039%
2026-05-26	2.8000	2.8300	2.8000	2.8300	-4.714%	299	11,191	-69.258%
2026-05-22	2.9300	2.9700	2.8800	2.9700	-1.000%	27	11,216	-70.707%
2026-05-21	3.2700	3.2700	3.0000	3.0000	-6.250%	132	11,190	-71.000%
2026-05-20	3.2100	3.2100	3.2000	3.2000	-5.325%	144	11,190	-72.813%
2026-05-18	3.3800	3.3800	3.3800	3.3800	-1.744%	2	11,249	-74.260%
2026-05-15	3.5600	3.5600	3.4400	3.4400	+5.199%	8	11,249	-74.709%
2026-05-14	3.4000	3.4000	3.2200	3.2700	-4.665%	38	11,258	-73.394%
2026-05-13	3.3900	3.4300	3.3900	3.4300	-0.580%	7	11,243	-74.636%
2026-05-12	3.5200	3.5400	3.4400	3.4500	-1.989%	18	11,243	-74.783%
2026-05-11	3.4200	3.5200	3.3900	3.5200	+2.029%	52	11,243	-75.284%
2026-05-08	3.4600	3.4700	3.4500	3.4500	0.000%	15	11,211	-74.783%
2026-05-07	3.5300	3.5300	3.4500	3.4500	-3.361%	15	11,210	-74.783%
2026-05-06	3.6700	3.6700	3.5700	3.5700	-7.273%	30	11,218	-75.630%
2026-05-05	3.8200	3.8500	3.8200	3.8500	-4.703%	11	11,216	-77.403%
2026-05-04	3.8500	4.0400	3.8500	4.0400	+3.856%	6	11,225	-78.465%
2026-05-01	3.8200	3.9000	3.8200	3.8900	-0.765%	37	11,232	-77.635%
2026-04-30	3.9200	3.9200	3.9000	3.9200	-13.846%	127	11,232	-77.806%
2026-04-29	4.2100	4.5500	4.2000	4.5500	+8.592%	8	11,154	-80.879%
2026-04-28	4.3800	4.3800	4.1900	4.1900	-2.103%	148	11,159	-79.236%
2026-04-27	4.2800	4.2800	4.2800	4.2800	-0.465%	2	11,170	-79.673%
2026-04-24	4.4000	4.4000	4.2900	4.3000	-7.527%	8	11,170	-79.767%
2026-04-23	4.6500	4.6500	4.6500	4.6500	+4.966%	1	11,167	-81.290%
2026-04-22	4.4400	4.5500	4.4300	4.4300	-4.731%	15	11,166	-80.361%
2026-04-21	4.6500	4.6500	4.6500	4.6500	+1.974%	1	11,165	-81.290%
2026-04-20	4.5100	4.5600	4.5100	4.5600	+4.110%	2	11,165	-80.921%
2026-04-17	4.3800	4.4500	4.3800	4.3800	-6.210%	32	11,166	-80.137%
2026-04-16	4.9000	4.9000	4.6700	4.6700	-0.638%	11	11,184	-81.370%
2026-04-15	4.8300	4.8300	4.7000	4.7000	-3.093%	15	11,187	-81.489%
2026-04-14	4.8500	4.8600	4.7500	4.8500	-5.273%	152	11,198	-82.062%
2026-04-13	5.5300	5.5300	5.0200	5.1200	-6.569%	29	11,180	-83.008%
2026-04-10	5.2700	5.5000	5.2700	5.4800	+0.550%	19	11,178	-84.124%
2026-04-09	5.4200	5.4500	5.3800	5.4500	-7.783%	8	11,174	-84.037%
2026-04-08	5.6000	5.9100	5.6000	5.9100	-18.483%	10	11,174	-85.279%
2026-04-07	7.2500	7.2500	7.2500	7.2500	+4.317%	4	11,175	-88.000%
2026-04-06	6.9800	6.9800	6.9400	6.9500	-4.795%	10	11,179	-87.482%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-4.199%	1	11,184	-88.082%
2026-04-01	7.7300	7.7300	7.4600	7.6200	-7.073%	16	11,184	-88.583%
2026-03-31	9.0000	9.0000	8.2000	8.2000	-21.002%	41	11,184	-89.390%
2026-03-30	9.9800	10.7400	9.7400	10.3800	-1.611%	181	11,174	-91.618%
2026-03-27	10.0000	10.5500	9.8300	10.5500	+15.427%	20	11,150	-91.754%
2026-03-26	9.0000	9.1900	9.0000	9.1400	+13.119%	66	11,135	-90.481%
2026-03-25	8.0300	8.0800	7.9900	8.0800	-4.604%	6	11,158	-89.233%
2026-03-24	8.6000	8.9000	8.3200	8.4700	+1.559%	28	11,157	-89.728%
2026-03-23	7.6100	8.3400	7.6100	8.3400	-9.740%	24	11,152	-89.568%
2026-03-20	8.5000	9.5000	8.5000	9.2400	+10.131%	99	11,157	-90.584%
2026-03-19	9.3900	9.4000	8.3900	8.3900	-1.526%	22	11,134	-89.631%
2026-03-18	7.7000	8.5200	7.7000	8.5200	+15.761%	28	11,136	-89.789%
2026-03-17	7.2500	7.3600	7.1400	7.3600	-5.641%	350	11,117	-88.179%
2026-03-16	7.8500	7.9300	7.5400	7.8000	-11.364%	46	10,950	-88.846%
2026-03-13	7.7800	8.8000	7.7800	8.8000	+6.024%	97	10,963	-90.114%
2026-03-12	8.1200	8.3400	7.9500	8.3000	+6.138%	31	10,914	-89.518%
2026-03-11	7.9100	7.9100	7.8200	7.8200	+5.962%	21	10,928	-88.875%
2026-03-10	7.5700	7.5700	7.0300	7.3800	-13.684%	18	10,949	-88.211%
2026-03-09	9.0000	9.3000	8.5300	8.5500	+1.303%	100	10,953	-89.825%
2026-03-06	8.0200	8.5200	7.8000	8.4400	+18.042%	36	10,954	-89.692%
2026-03-05	7.1500	7.1500	7.1500	7.1500	+8.663%	2	10,958	-87.832%
2026-03-04	7.0200	7.0200	6.4500	6.5800	-6.401%	12	10,960	-86.778%
2026-03-03	7.8000	8.6100	7.0300	7.0300	+3.994%	79	10,957	-87.624%
2026-03-02	7.1500	7.1500	6.6600	6.7600	+1.046%	62	10,982	-87.130%
2026-02-27	6.9300	6.9300	6.6900	6.6900	+5.521%	5	10,965	-86.996%
2026-02-26	6.5600	6.6200	6.3300	6.3400	+3.426%	7	10,962	-86.278%
2026-02-25	6.2900	6.2900	6.1300	6.1300	-9.853%	47	10,937	-85.808%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-2.158%	2	10,937	-87.206%
2026-02-23	6.9500	6.9500	6.8000	6.9500	+9.449%	8	10,937	-87.482%
2026-02-20	6.6700	6.7000	6.3500	6.3500	-7.703%	4	10,937	-86.299%
2026-02-19	6.7700	6.8800	6.7700	6.8800	+2.994%	27	10,936	-87.355%
2026-02-18	6.6500	6.6800	6.3400	6.6800	-7.607%	8	10,940	-86.976%
2026-02-17	7.2300	7.2300	7.2300	7.2300	+0.696%	1	10,935	-87.967%
2026-02-13	7.2300	7.2300	6.6200	7.1800	+3.458%	9	10,941	-87.883%
2026-02-12	6.5200	6.9500	6.5200	6.9400	+11.396%	15	10,941	-87.464%
2026-02-11	6.0500	6.2300	6.0500	6.2300	+2.975%	6	10,935	-86.035%
2026-02-09	6.0400	6.0500	5.9900	6.0500	-2.262%	5	10,934	-85.620%
2026-02-06	6.2500	6.2500	6.1900	6.1900	-13.305%	9	10,935	-85.945%
2026-02-05	7.1000	7.2100	6.7500	7.1400	+11.737%	213	10,931	-87.815%
2026-02-04	6.3900	6.3900	6.3900	6.3900	-1.692%	1	11,132	-86.385%
2026-02-03	6.0000	6.5000	6.0000	6.5000	+7.438%	10	11,132	-86.615%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-5.172%	4	11,127	-85.620%
2026-01-30	6.3300	6.3800	6.3300	6.3800	+1.754%	3	11,123	-86.364%
2026-01-29	6.1900	6.2700	6.1900	6.2700	+0.320%	2	11,124	-86.124%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+2.627%	5	11,123	-86.080%
2026-01-27	6.0700	6.0900	6.0700	6.0900	+0.329%	3	11,128	-85.714%
2026-01-23	6.0900	6.0900	6.0700	6.0700	+0.331%	16	11,128	-85.667%
2026-01-22	6.1500	6.1700	6.0500	6.0500	-5.469%	6	11,143	-85.620%
2026-01-21	6.5000	6.5000	6.4000	6.4000	-12.209%	2	11,143	-86.406%
2026-01-20	6.9500	7.2900	6.8800	7.2900	+17.203%	21	11,143	-88.066%
2026-01-16	6.2100	6.2200	6.2100	6.2200	-0.797%	819	11,959	-86.013%
2026-01-15	6.2700	6.2700	6.2700	6.2700	-2.031%	4	11,959	-86.124%
2026-01-14	6.6600	6.6600	6.3900	6.4000	+4.065%	39	11,963	-86.406%
2026-01-13	6.0400	6.2100	6.0300	6.1500	+5.489%	11	11,931	-85.854%
2026-01-12	5.8300	5.8400	5.8200	5.8300	-0.342%	695	11,926	-85.077%
2026-01-09	6.1600	6.1600	5.8400	5.8500	-5.797%	24	11,676	-85.128%
2026-01-08	6.2700	6.2700	6.2100	6.2100	-1.115%	701	11,655	-85.990%
2026-01-07	6.2800	6.2800	6.2800	6.2800	+2.447%	10	11,198	-86.146%
2026-01-06	6.2200	6.2900	6.1300	6.1300	-2.698%	339	11,188	-85.808%
2026-01-05	6.3000	6.3000	6.2400	6.3000	-2.928%	876	10,506	-86.190%
2026-01-02	6.4900	6.4900	6.4900	6.4900	-0.154%	2	10,506	-86.595%
2025-12-31	6.4700	6.5000	6.4000	6.5000	+2.848%	31	10,503	-86.615%
2025-12-30	6.3300	6.3300	6.2200	6.3200	+0.477%	558	10,503	-86.234%
2025-12-29	6.4500	6.4900	6.2900	6.2900	-0.475%	62	10,027	-86.169%
2025-12-26	6.3700	6.3700	6.3200	6.3200	-0.629%	29	10,038	-86.234%
2025-12-24	6.3500	6.3600	6.3300	6.3600	-0.313%	19	10,015	-86.321%
2025-12-23	6.4600	6.4600	6.3800	6.3800	-1.695%	24	10,015	-86.364%
2025-12-22	6.6000	6.6000	6.4800	6.4900	-5.942%	55	10,000	-86.595%
2025-12-19	7.0100	7.0100	6.8900	6.9000	-6.504%	9	9,966	-87.391%
2025-12-18	7.6500	7.6500	7.3800	7.3800	-8.437%	11	9,959	-88.211%
2025-12-17	7.6500	8.0600	7.6500	8.0600	+5.636%	4	9,969	-89.206%
2025-12-16	7.6700	7.9700	7.6300	7.6300	+0.527%	34	9,968	-88.598%
2025-12-15	7.2900	7.5900	7.2900	7.5900	+0.397%	6	9,964	-88.538%
2025-12-12	7.5400	7.6400	7.5400	7.5600	+5.000%	5	9,962	-88.492%
2025-12-11	7.2900	7.2900	7.1900	7.2000	-2.041%	38	9,962	-87.917%
2025-12-10	7.9100	7.9100	7.3500	7.3500	-4.545%	7	9,945	-88.163%
2025-12-09	7.7000	7.7000	7.7000	7.7000	0.000%	1	9,940	-88.701%
2025-12-08	7.6200	7.8000	7.6100	7.7000	+2.941%	120	9,940	-88.701%
2025-12-05	7.6500	7.6900	7.4800	7.4800	-2.983%	159	9,980	-88.369%
2025-12-04	7.9100	7.9600	7.7100	7.7100	-0.516%	21	9,965	-88.716%
2025-12-03	7.8400	7.8400	7.7400	7.7500	-2.393%	6	9,965	-88.774%
2025-12-02	7.8400	8.0100	7.8400	7.9400	-1.611%	16	9,962	-89.043%
2025-12-01	8.3000	8.3000	7.8400	8.0700	+0.749%	36	9,954	-89.219%
2025-11-28	8.0100	8.0100	8.0100	8.0100	-5.207%	1	9,941	-89.139%
2025-11-26	8.4500	8.4500	8.4500	8.4500	-1.744%	10	9,932	-89.704%
2025-11-25	9.0200	9.0200	8.6000	8.6000	-8.316%	8	9,932	-89.884%
2025-11-24	9.5500	9.5500	9.3300	9.3800	-12.500%	14	9,933	-90.725%
2025-11-21	11.5300	11.7000	10.6600	10.7200	-2.457%	12	9,928	-91.884%
2025-11-20	9.8100	11.6000	9.8100	10.9900	+5.167%	10	9,923	-92.084%
2025-11-19	10.4500	10.4500	10.4500	10.4500	-5.430%	1	9,918	-91.675%
2025-11-18	10.6800	11.0500	10.6800	11.0500	+11.955%	5	9,918	-92.127%
2025-11-17	9.2300	10.1800	9.2300	9.8700	+7.869%	55	9,918	-91.185%
2025-11-14	10.3600	10.3600	9.1500	9.1500	-1.613%	62	9,967	-90.492%
2025-11-13	8.6400	9.4800	8.6400	9.3000	+9.412%	31	9,962	-90.645%
2025-11-12	8.6300	8.6300	8.4800	8.5000	-0.468%	88	9,933	-89.765%
2025-11-11	8.6500	8.6500	8.5400	8.5400	-16.028%	26	9,930	-89.813%
2025-11-07	10.0500	10.1700	10.0500	10.1700	+6.381%	6	9,907	-91.445%
2025-11-06	9.5600	9.5600	9.5600	9.5600	+8.636%	2	9,910	-90.900%
2025-11-05	8.8000	8.8000	8.8000	8.8000	-4.865%	3	9,910	-90.114%
2025-11-04	9.3300	9.3300	9.1800	9.2500	+7.683%	7	9,910	-90.595%
2025-11-03	8.5300	8.5900	8.5100	8.5900	+3.869%	25	9,897	-89.872%
2025-10-31	8.2000	8.2800	8.2000	8.2700	+0.977%	8	9,897	-89.480%
2025-10-30	8.1600	8.1900	8.1600	8.1900	+0.368%	2	9,891	-89.377%
2025-10-29	8.1600	8.1600	8.1600	8.1600	+0.741%	2	9,890	-89.338%
2025-10-28	7.9000	8.1000	7.8900	8.1000	-2.292%	12	9,890	-89.259%
2025-10-24	8.2300	8.2900	8.1700	8.2900	-5.795%	46	9,884	-89.505%
2025-10-23	8.9800	8.9800	8.8000	8.8000	-0.114%	4	9,842	-90.114%
2025-10-21	8.9500	8.9500	8.7800	8.8100	-17.587%	6	9,838	-90.125%
2025-10-17	10.7100	10.7100	10.6900	10.6900	-4.554%	7	9,832	-91.862%
2025-10-16	9.8800	11.2000	9.8800	11.2000	+16.545%	5	9,828	-92.232%
2025-10-15	9.3100	9.6100	9.3100	9.6100	-0.928%	11	9,827	-90.947%
2025-10-14	11.0100	11.0100	9.6500	9.7000	+0.310%	18	9,825	-91.031%
2025-10-13	9.8400	9.8400	9.6700	9.6700	-9.117%	6	9,810	-91.003%
2025-10-10	8.7700	10.7300	8.7700	10.6400	+18.750%	85	9,805	-91.823%
2025-10-09	8.9600	8.9600	8.9600	8.9600	+1.129%	10	9,850	-90.290%
2025-10-08	8.8600	8.8600	8.8600	8.8600	-3.275%	1	9,840	-90.181%
2025-10-07	9.1600	9.1600	9.1600	9.1600	+2.118%	10	9,829	-90.502%
2025-10-06	8.9700	8.9700	8.9700	8.9700	+0.787%	1	9,829	-90.301%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-1.111%	2	9,828	-90.225%
2025-09-30	9.0500	9.0700	9.0000	9.0000	0.000%	4	9,826	-90.333%
2025-09-29	8.8200	9.0000	8.8200	9.0000	-0.662%	131	9,829	-90.333%
2025-09-26	9.0600	9.0600	9.0600	9.0600	-5.230%	2	9,814	-90.397%
2025-09-25	9.6100	9.7600	9.5600	9.5600	+8.023%	11	9,814	-90.900%
2025-09-22	9.0000	9.0000	8.8500	8.8500	-0.113%	37	9,814	-90.169%
2025-09-19	8.9500	9.0700	8.8600	8.8600	-1.336%	170	9,777	-90.181%
2025-09-18	8.9800	8.9800	8.9800	8.9800	-3.337%	10	9,771	-90.312%
2025-09-17	9.2700	9.2900	9.2700	9.2900	+0.759%	14	9,761	-90.635%
2025-09-16	9.2500	9.2900	9.2000	9.2200	+1.991%	553	9,759	-90.564%
2025-09-12	9.0400	9.0400	9.0400	9.0400	-0.110%	5	9,518	-90.376%
2025-09-11	9.0100	9.0500	9.0100	9.0500	-3.826%	3	9,518	-90.387%
2025-09-09	9.4800	9.5000	9.4100	9.4100	-1.979%	15	9,516	-90.755%
2025-09-08	9.6000	9.6000	9.6000	9.6000	-4.000%	1	9,517	-90.938%
2025-09-03	10.0000	10.0000	10.0000	10.0000	-7.407%	1	9,517	-91.300%
2025-09-02	10.7000	10.8000	10.5600	10.8000	+8.981%	108	9,517	-91.944%
2025-08-29	9.9900	9.9900	9.9100	9.9100	+4.316%	2	9,485	-91.221%
2025-08-28	9.5000	9.5000	9.5000	9.5000	-2.564%	2	9,485	-90.842%
2025-08-27	9.8600	9.8600	9.7500	9.7500	-2.010%	7,063	9,483	-91.077%
2025-08-26	9.9500	9.9500	9.9500	9.9500	+1.947%	1	3,067	-91.256%
2025-08-25	9.7500	9.7600	9.7500	9.7600	-0.914%	3	3,066	-91.086%
2025-08-22	9.9900	9.9900	9.7500	9.8500	-8.201%	8	3,068	-91.168%
2025-08-20	10.7200	10.7300	10.7200	10.7300	+2.679%	2	3,068	-91.892%
2025-08-19	10.4500	10.4500	10.4500	10.4500	+3.877%	1	3,068	-91.675%
2025-08-18	10.2600	10.2600	10.0600	10.0600	-2.330%	18	3,067	-91.352%
2025-08-15	10.3000	10.3000	10.3000	10.3000	+0.488%	1	3,049	-91.553%
2025-08-14	10.3300	10.3300	10.1500	10.2500	-1.537%	7	3,048	-91.512%
2025-08-13	10.4100	10.4100	10.4100	10.4100	+1.265%	1	3,046	-91.643%
2025-08-12	10.2800	10.2800	10.2800	10.2800	-4.104%	91	3,046	-91.537%
2025-08-11	10.6200	10.7200	10.6000	10.7200	-6.783%	67	2,962	-91.884%
2025-08-07	11.5000	11.5000	11.5000	11.5000	+6.481%	2	2,936	-92.435%
2025-07-31	10.2900	10.8000	10.2900	10.8000	+1.313%	9	2,936	-91.944%
2025-07-30	10.8000	10.8400	10.6300	10.6600	-0.281%	11	2,930	-91.839%
2025-07-29	10.4300	10.6900	10.4300	10.6900	+2.199%	5	2,929	-91.862%
2025-07-28	10.4600	10.4600	10.4600	10.4600	-1.876%	2	2,929	-91.683%
2025-07-25	10.6600	10.6600	10.6600	10.6600	-2.202%	12	2,929	-91.839%
2025-07-24	10.9500	10.9500	10.9000	10.9000	-5.628%	3	2,917	-92.018%
2025-07-23	11.5500	11.5500	11.5500	11.5500	-2.941%	5	2,914	-92.468%
2025-07-22	12.0500	12.0500	11.9000	11.9000	+4.112%	3	2,914	-92.689%
2025-07-21	11.5500	11.5500	11.4300	11.4300	-4.351%	2	2,913	-92.388%
2025-07-18	11.9500	11.9500	11.9500	11.9500	+0.674%	1	2,913	-92.720%
2025-07-17	12.2900	12.2900	11.8700	11.8700	-2.705%	2	2,913	-92.671%
2025-07-16	12.2000	12.2000	12.2000	12.2000	-1.294%	1	2,912	-92.869%
2025-07-15	12.0300	12.3600	12.0300	12.3600	+2.658%	6	2,911	-92.961%
2025-07-14	12.0400	12.0400	12.0400	12.0400	-0.496%	13	2,908	-92.774%
2025-07-11	12.1000	12.1000	12.1000	12.1000	+3.507%	5	2,895	-92.810%
2025-07-10	11.9200	11.9200	11.6900	11.6900	-1.682%	104	2,890	-92.558%
2025-07-09	11.8200	12.0000	11.8200	11.8900	-3.803%	9	2,890	-92.683%
2025-07-08	12.3600	12.3600	12.3600	12.3600	-3.888%	2	2,885	-92.961%
2025-07-07	12.2900	13.0000	12.2900	12.8600	+7.167%	10	2,887	-93.235%
2025-07-03	12.2100	12.2100	12.0000	12.0000	-8.116%	8	2,882	-92.750%
2025-07-01	13.0600	13.0600	13.0600	13.0600	+0.694%	1	2,891	-93.338%
2025-06-30	13.0700	13.0700	12.9700	12.9700	-1.817%	11	2,890	-93.292%
2025-06-27	13.2800	13.2800	13.1500	13.2100	-1.930%	8	2,885	-93.414%
2025-06-26	13.4800	13.4800	13.4700	13.4700	-2.954%	6	2,884	-93.541%
2025-06-25	13.8000	13.9700	13.8000	13.8800	+0.217%	15	2,884	-93.732%
2025-06-24	14.2300	14.2300	13.8500	13.8500	-9.240%	14	2,875	-93.718%
2025-06-23	15.3400	15.3400	15.2600	15.2600	-5.217%	4	2,875	-94.299%
2025-06-20	15.0700	16.1000	15.0700	16.1000	+3.604%	148	2,871	-94.596%
2025-06-18	15.5400	15.5400	15.5400	15.5400	-1.521%	7	2,815	-94.402%
2025-06-17	15.2000	15.8600	15.2000	15.7800	+7.056%	172	2,815	-94.487%
2025-06-16	14.5400	14.8600	14.5000	14.7400	-7.875%	218	2,828	-94.098%
2025-06-13	16.0400	16.0500	16.0000	16.0000	+7.383%	6	2,979	-94.563%
2025-06-11	14.9000	14.9000	14.9000	14.9000	+3.043%	7	2,976	-94.161%
2025-06-10	14.6100	14.6100	14.4600	14.4600	-2.099%	6	2,969	-93.983%
2025-06-09	14.6800	14.8000	14.6800	14.7700	-0.203%	10	2,969	-94.110%
2025-06-06	15.1100	15.1100	14.6800	14.8000	-8.642%	24	2,969	-94.122%
2025-06-05	16.2000	16.2000	16.2000	16.2000	+3.780%	4	2,970	-94.630%
2025-06-04	15.6100	15.6100	15.6100	15.6100	-0.319%	73	2,930	-94.427%
2025-06-03	15.9000	15.9000	15.6600	15.6600	-6.115%	20	2,930	-94.444%
2025-05-30	16.6800	16.6800	16.6800	16.6800	-0.120%	10	2,940	-94.784%
2025-05-29	16.7000	16.7000	16.7000	16.7000	+0.060%	1	2,935	-94.790%
2025-05-28	16.6100	16.7100	16.6000	16.6900	-0.120%	73	2,935	-94.787%
2025-05-27	16.7100	16.7100	16.7100	16.7100	-10.785%	3	2,916	-94.794%
2025-05-23	18.9100	18.9100	18.7300	18.7300	+7.029%	8	2,916	-95.355%
2025-05-22	18.5500	18.5500	17.5000	17.5000	+8.292%	2	2,916	-95.029%
2025-05-20	16.1600	16.1600	16.1600	16.1600	+0.373%	12	2,916	-94.616%
2025-05-19	16.3500	16.3500	16.1000	16.1000	+1.131%	16	2,909	-94.596%
2025-05-16	16.1000	16.1000	15.8500	15.9200	-2.151%	30	2,900	-94.535%
2025-05-15	17.1500	17.1500	16.2700	16.2700	-2.165%	14	2,901	-94.653%
2025-05-14	16.6700	16.6700	16.6300	16.6300	+1.156%	8	2,895	-94.768%
2025-05-13	17.0000	17.0000	16.3500	16.4400	-6.057%	5	2,887	-94.708%
2025-05-12	18.4300	18.4300	17.5000	17.5000	-19.908%	11	2,890	-95.029%
2025-05-09	21.8500	21.8500	21.8500	21.8500	+1.865%	6	2,888	-96.018%
2025-05-08	22.6000	22.6000	21.3500	21.4500	-10.176%	17	2,888	-95.944%
2025-05-06	23.9400	23.9400	23.8800	23.8800	+8.054%	2	2,888	-96.357%
2025-05-05	22.2500	22.2500	22.1000	22.1000	+0.181%	2	2,888	-96.063%
2025-05-02	22.6000	22.6000	22.0000	22.0600	-5.525%	40	2,886	-96.056%
2025-05-01	23.7000	23.7000	23.3500	23.3500	-9.706%	7	2,885	-96.274%
2025-04-30	26.6300	27.4500	25.8600	25.8600	+6.420%	9	2,880	-96.636%
2025-04-29	24.0700	24.3000	24.0000	24.3000	-2.370%	8	2,878	-96.420%
2025-04-28	23.6200	24.9000	23.6200	24.8900	+2.851%	24	2,885	-96.505%
2025-04-25	25.2300	25.6900	24.2000	24.2000	-3.200%	8	2,891	-96.405%
2025-04-24	26.8000	26.8000	25.0000	25.0000	-11.348%	102	2,893	-96.520%
2025-04-23	26.7700	28.2100	26.7700	28.2000	-12.990%	10	2,892	-96.915%
2025-04-22	33.3000	33.3000	32.4100	32.4100	-13.688%	11	2,890	-97.316%
2025-04-21	33.2500	37.5500	33.2500	37.5500	+18.942%	12	2,880	-97.683%
2025-04-17	31.5700	31.5700	31.5700	31.5700	+5.339%	2	2,879	-97.244%
2025-04-16	29.9700	29.9700	29.9700	29.9700	+7.036%	4	2,879	-97.097%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-0.071%	1	2,875	-96.893%
2025-04-14	28.0200	28.0200	28.0200	28.0200	-11.019%	5	2,875	-96.895%
2025-04-11	31.4900	31.4900	31.4900	31.4900	-2.988%	2	2,875	-97.237%
2025-04-10	31.1000	32.4600	31.1000	32.4600	+11.931%	2	2,876	-97.320%
2025-04-09	41.9800	41.9800	27.3900	29.0000	-32.401%	39	2,875	-97.000%
2025-04-08	30.4700	42.9000	30.4700	42.9000	+10.141%	16	2,871	-97.972%
2025-04-07	44.3100	45.6500	38.0000	38.9500	+1.538%	79	2,864	-97.766%
2025-04-04	32.1200	38.3600	31.4200	38.3600	+57.020%	520	2,832	-97.732%
2025-04-03	23.2900	24.4300	23.2900	24.4300	+30.642%	8	2,897	-96.439%
2025-04-02	18.7000	18.7000	18.7000	18.7000	-4.494%	1	2,893	-95.348%
2025-04-01	19.2200	19.5800	19.2200	19.5800	-3.069%	6	2,893	-95.557%
2025-03-31	21.7800	21.7800	20.2000	20.2000	+1.000%	251	2,893	-95.693%
2025-03-28	18.8100	20.3800	18.8100	20.0000	+14.943%	38	2,836	-95.650%
2025-03-27	17.3900	17.4000	17.3900	17.4000	+7.673%	6	2,834	-95.000%
2025-03-25	16.1600	16.1600	16.1600	16.1600	-3.522%	2	2,828	-94.616%
2025-03-24	16.7000	16.8000	16.7000	16.7500	-9.508%	402	2,828	-94.806%
2025-03-21	19.2100	19.2100	18.5000	18.5100	-2.579%	1,810	2,921	-95.300%
2025-03-17	19.0000	19.0000	19.0000	19.0000	-3.061%	10	2,023	-95.421%
2025-03-14	20.0300	20.5600	19.5300	19.6000	-12.500%	826	2,033	-95.561%
2025-03-13	21.1000	22.4000	21.1000	22.4000	+4.624%	3	1,700	-96.116%
2025-03-12	21.4100	21.4100	21.4100	21.4100	-2.549%	4	1,700	-95.936%
2025-03-11	23.5300	23.5300	21.9700	21.9700	-0.588%	8	1,702	-96.040%
2025-03-10	21.4000	22.7200	21.1800	22.1000	+10.777%	6	1,706	-96.063%
2025-03-06	20.0100	20.0100	19.3000	19.9500	+8.660%	3	1,706	-95.639%
2025-03-05	18.3600	18.3600	18.3600	18.3600	+1.157%	4	1,705	-95.261%
2025-03-04	19.4600	20.2200	18.1500	18.1500	+9.009%	106	1,707	-95.207%
2025-02-28	16.6500	16.6500	16.6500	16.6500	-3.478%	2	1,642	-94.775%
2025-02-27	17.2500	17.2500	17.2500	17.2500	+14.163%	1	1,643	-94.957%
2025-02-21	14.3000	15.2500	14.1500	15.1100	+7.011%	152	1,642	-94.242%
2025-02-20	14.1200	14.1200	14.1200	14.1200	+2.319%	16	1,691	-93.839%
2025-02-13	13.8000	13.8000	13.8000	13.8000	-3.766%	1	1,691	-93.696%
2025-02-11	14.3400	14.3400	14.3400	14.3400	-0.486%	4	1,691	-93.933%
2025-02-05	14.9000	15.0700	14.4100	14.4100	-5.384%	3	1,691	-93.963%
2025-02-04	15.2300	15.2300	15.2300	15.2300	+2.215%	1	1,691	-94.288%
2025-02-03	16.5000	16.5000	14.9000	14.9000	+0.608%	3	1,691	-94.161%
2025-01-31	14.8100	14.8100	14.8100	14.8100	+3.566%	4	1,689	-94.126%
2025-01-30	14.3000	14.3000	14.3000	14.3000	-2.919%	3	1,689	-93.916%
2025-01-28	14.7600	14.7600	14.7300	14.7300	+5.591%	6	1,683	-94.094%
2025-01-24	13.9100	13.9500	13.9100	13.9500	-1.968%	4	1,683	-93.763%
2025-01-22	14.2300	14.2300	14.2300	14.2300	-6.320%	1	1,683	-93.886%
2025-01-17	15.1900	15.1900	15.1900	15.1900	-5.594%	4	1,685	-94.273%
2025-01-15	16.0900	16.0900	16.0900	16.0900	+2.812%	1	1,685	-94.593%
2025-01-07	15.6500	15.6500	15.6500	15.6500	+1.689%	1	1,685	-94.441%
2025-01-06	14.9100	15.4000	14.9100	15.3900	-10.000%	5	1,685	-94.347%
2025-01-02	17.1000	17.1000	17.1000	17.1000	+7.143%	2	1,685	-94.912%
2024-12-31	15.9600	15.9600	15.9600	15.9600	-1.238%	7	1,688	-94.549%
2024-12-30	16.1600	16.1600	16.1600	16.1600	+1.000%	2	1,688	-94.616%
2024-12-27	16.0000	16.0000	16.0000	16.0000	+9.589%	12	1,690	-94.563%
2024-12-26	15.0000	15.0000	14.6000	14.6000	-8.864%	159	1,690	-94.041%
2024-12-23	16.0400	16.0400	16.0200	16.0200	-3.144%	27	1,653	-94.569%

.dark-mode .LCn635{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCn635{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P480SPY Dec 18 2026 480.00 Put (SPY261218P00480000)option OPRA

SPY20261218P480
SPY Dec 18 2026 480.00 Put (SPY261218P00480000)
option OPRA