Dark

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

EOD

Jul 27, 2026

1.84-6.599%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7600	1.8400	1.7600	1.8400	-6.599%	4	11,087	0.000%
2026-07-24	1.9700	1.9700	1.8600	1.9700	-4.831%	4	11,088	-6.599%
2026-07-23	2.0700	2.0700	2.0700	2.0700	+15.642%	1	11,089	-11.111%
2026-07-22	1.7800	1.7900	1.7600	1.7900	+2.286%	10	11,088	+2.793%
2026-07-21	1.8100	1.8100	1.7500	1.7500	-3.315%	4	11,088	+5.143%
2026-07-20	1.8100	1.8100	1.8100	1.8100	-1.630%	1	11,087	+1.657%
2026-07-16	1.6900	1.8400	1.6700	1.8400	+1.099%	67	11,086	0.000%
2026-07-13	1.7600	1.8200	1.7600	1.8200	+4.598%	69	11,044	+1.099%
2026-07-10	1.8100	1.8100	1.7400	1.7400	-4.918%	15	11,007	+5.747%
2026-07-09	1.8300	1.8300	1.8300	1.8300	-6.633%	3	11,011	+0.546%
2026-07-08	1.9600	1.9600	1.9600	1.9600	+2.083%	4	11,011	-6.122%
2026-07-07	1.8500	1.9200	1.8500	1.9200	+6.667%	4	11,011	-4.167%
2026-07-06	1.8700	1.8800	1.8000	1.8000	-9.548%	35	11,009	+2.222%
2026-07-02	2.0300	2.0300	1.9900	1.9900	-1.485%	5	11,028	-7.538%
2026-07-01	1.9900	2.0200	1.9900	2.0200	+2.020%	6	11,028	-8.911%
2026-06-30	2.0800	2.0800	1.9800	1.9800	-7.477%	170	11,024	-7.071%
2026-06-29	2.2400	2.2400	2.1400	2.1400	-14.400%	7	11,035	-14.019%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	2	11,036	-26.400%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-2.834%	4	11,036	-23.333%
2026-06-24	2.5000	2.5000	2.4700	2.4700	-6.084%	6	11,036	-25.506%
2026-06-23	2.6100	2.6600	2.6100	2.6300	+10.970%	15	11,036	-30.038%
2026-06-22	2.3700	2.3700	2.3700	2.3700	+0.424%	4	11,023	-22.363%
2026-06-18	2.3600	2.3600	2.3600	2.3600	-1.255%	2	11,167	-22.034%
2026-06-17	2.3000	2.3900	2.3000	2.3900	+3.463%	164	11,167	-23.013%
2026-06-16	2.3100	2.3100	2.3100	2.3100	-1.702%	1	11,167	-20.346%
2026-06-15	2.2700	2.3500	2.2700	2.3500	-13.603%	2	11,166	-21.702%
2026-06-12	2.6900	2.7200	2.6900	2.7200	-9.635%	4	11,166	-32.353%
2026-06-11	3.2500	3.4600	3.0100	3.0100	-5.938%	6	11,166	-38.870%
2026-06-10	2.9500	3.2100	2.9500	3.2000	+15.108%	15	11,170	-42.500%
2026-06-09	2.7800	2.7800	2.7800	2.7800	+1.832%	1	11,172	-33.813%
2026-06-08	2.6300	2.7300	2.6300	2.7300	-7.770%	2	11,173	-32.601%
2026-06-05	2.8800	3.0800	2.8800	2.9600	+21.811%	5	11,174	-37.838%
2026-06-04	2.5700	2.5700	2.4100	2.4300	-4.706%	102	11,170	-24.280%
2026-06-02	2.5500	2.5500	2.5500	2.5500	+2.000%	6	11,243	-27.843%
2026-06-01	2.5100	2.5100	2.5000	2.5000	+0.806%	91	11,237	-26.400%
2026-05-29	2.5100	2.5100	2.4800	2.4800	-6.061%	59	11,166	-25.806%
2026-05-28	2.6600	2.6600	2.6400	2.6400	-6.050%	4	11,192	-30.303%
2026-05-27	2.8100	2.8100	2.8100	2.8100	-0.707%	1	11,191	-34.520%
2026-05-26	2.8000	2.8300	2.8000	2.8300	-4.714%	299	11,191	-34.982%
2026-05-22	2.9300	2.9700	2.8800	2.9700	-1.000%	27	11,216	-38.047%
2026-05-21	3.2700	3.2700	3.0000	3.0000	-6.250%	132	11,190	-38.667%
2026-05-20	3.2100	3.2100	3.2000	3.2000	-5.325%	144	11,190	-42.500%
2026-05-18	3.3800	3.3800	3.3800	3.3800	-1.744%	2	11,249	-45.562%
2026-05-15	3.5600	3.5600	3.4400	3.4400	+5.199%	8	11,249	-46.512%
2026-05-14	3.4000	3.4000	3.2200	3.2700	-4.665%	38	11,258	-43.731%
2026-05-13	3.3900	3.4300	3.3900	3.4300	-0.580%	7	11,243	-46.356%
2026-05-12	3.5200	3.5400	3.4400	3.4500	-1.989%	18	11,243	-46.667%
2026-05-11	3.4200	3.5200	3.3900	3.5200	+2.029%	52	11,243	-47.727%
2026-05-08	3.4600	3.4700	3.4500	3.4500	0.000%	15	11,211	-46.667%
2026-05-07	3.5300	3.5300	3.4500	3.4500	-3.361%	15	11,210	-46.667%
2026-05-06	3.6700	3.6700	3.5700	3.5700	-7.273%	30	11,218	-48.459%
2026-05-05	3.8200	3.8500	3.8200	3.8500	-4.703%	11	11,216	-52.208%
2026-05-04	3.8500	4.0400	3.8500	4.0400	+3.856%	6	11,225	-54.455%
2026-05-01	3.8200	3.9000	3.8200	3.8900	-0.765%	37	11,232	-52.699%
2026-04-30	3.9200	3.9200	3.9000	3.9200	-13.846%	127	11,232	-53.061%
2026-04-29	4.2100	4.5500	4.2000	4.5500	+8.592%	8	11,154	-59.560%
2026-04-28	4.3800	4.3800	4.1900	4.1900	-2.103%	148	11,159	-56.086%
2026-04-27	4.2800	4.2800	4.2800	4.2800	-0.465%	2	11,170	-57.009%
2026-04-24	4.4000	4.4000	4.2900	4.3000	-7.527%	8	11,170	-57.209%
2026-04-23	4.6500	4.6500	4.6500	4.6500	+4.966%	1	11,167	-60.430%
2026-04-22	4.4400	4.5500	4.4300	4.4300	-4.731%	15	11,166	-58.465%
2026-04-21	4.6500	4.6500	4.6500	4.6500	+1.974%	1	11,165	-60.430%
2026-04-20	4.5100	4.5600	4.5100	4.5600	+4.110%	2	11,165	-59.649%
2026-04-17	4.3800	4.4500	4.3800	4.3800	-6.210%	32	11,166	-57.991%
2026-04-16	4.9000	4.9000	4.6700	4.6700	-0.638%	11	11,184	-60.600%
2026-04-15	4.8300	4.8300	4.7000	4.7000	-3.093%	15	11,187	-60.851%
2026-04-14	4.8500	4.8600	4.7500	4.8500	-5.273%	152	11,198	-62.062%
2026-04-13	5.5300	5.5300	5.0200	5.1200	-6.569%	29	11,180	-64.063%
2026-04-10	5.2700	5.5000	5.2700	5.4800	+0.550%	19	11,178	-66.423%
2026-04-09	5.4200	5.4500	5.3800	5.4500	-7.783%	8	11,174	-66.239%
2026-04-08	5.6000	5.9100	5.6000	5.9100	-18.483%	10	11,174	-68.866%
2026-04-07	7.2500	7.2500	7.2500	7.2500	+4.317%	4	11,175	-74.621%
2026-04-06	6.9800	6.9800	6.9400	6.9500	-4.795%	10	11,179	-73.525%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-4.199%	1	11,184	-74.795%
2026-04-01	7.7300	7.7300	7.4600	7.6200	-7.073%	16	11,184	-75.853%
2026-03-31	9.0000	9.0000	8.2000	8.2000	-21.002%	41	11,184	-77.561%
2026-03-30	9.9800	10.7400	9.7400	10.3800	-1.611%	181	11,174	-82.274%
2026-03-27	10.0000	10.5500	9.8300	10.5500	+15.427%	20	11,150	-82.559%
2026-03-26	9.0000	9.1900	9.0000	9.1400	+13.119%	66	11,135	-79.869%
2026-03-25	8.0300	8.0800	7.9900	8.0800	-4.604%	6	11,158	-77.228%
2026-03-24	8.6000	8.9000	8.3200	8.4700	+1.559%	28	11,157	-78.276%
2026-03-23	7.6100	8.3400	7.6100	8.3400	-9.740%	24	11,152	-77.938%
2026-03-20	8.5000	9.5000	8.5000	9.2400	+10.131%	99	11,157	-80.087%
2026-03-19	9.3900	9.4000	8.3900	8.3900	-1.526%	22	11,134	-78.069%
2026-03-18	7.7000	8.5200	7.7000	8.5200	+15.761%	28	11,136	-78.404%
2026-03-17	7.2500	7.3600	7.1400	7.3600	-5.641%	350	11,117	-75.000%
2026-03-16	7.8500	7.9300	7.5400	7.8000	-11.364%	46	10,950	-76.410%
2026-03-13	7.7800	8.8000	7.7800	8.8000	+6.024%	97	10,963	-79.091%
2026-03-12	8.1200	8.3400	7.9500	8.3000	+6.138%	31	10,914	-77.831%
2026-03-11	7.9100	7.9100	7.8200	7.8200	+5.962%	21	10,928	-76.471%
2026-03-10	7.5700	7.5700	7.0300	7.3800	-13.684%	18	10,949	-75.068%
2026-03-09	9.0000	9.3000	8.5300	8.5500	+1.303%	100	10,953	-78.480%
2026-03-06	8.0200	8.5200	7.8000	8.4400	+18.042%	36	10,954	-78.199%
2026-03-05	7.1500	7.1500	7.1500	7.1500	+8.663%	2	10,958	-74.266%
2026-03-04	7.0200	7.0200	6.4500	6.5800	-6.401%	12	10,960	-72.036%
2026-03-03	7.8000	8.6100	7.0300	7.0300	+3.994%	79	10,957	-73.826%
2026-03-02	7.1500	7.1500	6.6600	6.7600	+1.046%	62	10,982	-72.781%
2026-02-27	6.9300	6.9300	6.6900	6.6900	+5.521%	5	10,965	-72.496%
2026-02-26	6.5600	6.6200	6.3300	6.3400	+3.426%	7	10,962	-70.978%
2026-02-25	6.2900	6.2900	6.1300	6.1300	-9.853%	47	10,937	-69.984%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-2.158%	2	10,937	-72.941%
2026-02-23	6.9500	6.9500	6.8000	6.9500	+9.449%	8	10,937	-73.525%
2026-02-20	6.6700	6.7000	6.3500	6.3500	-7.703%	4	10,937	-71.024%
2026-02-19	6.7700	6.8800	6.7700	6.8800	+2.994%	27	10,936	-73.256%
2026-02-18	6.6500	6.6800	6.3400	6.6800	-7.607%	8	10,940	-72.455%
2026-02-17	7.2300	7.2300	7.2300	7.2300	+0.696%	1	10,935	-74.550%
2026-02-13	7.2300	7.2300	6.6200	7.1800	+3.458%	9	10,941	-74.373%
2026-02-12	6.5200	6.9500	6.5200	6.9400	+11.396%	15	10,941	-73.487%
2026-02-11	6.0500	6.2300	6.0500	6.2300	+2.975%	6	10,935	-70.465%
2026-02-09	6.0400	6.0500	5.9900	6.0500	-2.262%	5	10,934	-69.587%
2026-02-06	6.2500	6.2500	6.1900	6.1900	-13.305%	9	10,935	-70.275%
2026-02-05	7.1000	7.2100	6.7500	7.1400	+11.737%	213	10,931	-74.230%
2026-02-04	6.3900	6.3900	6.3900	6.3900	-1.692%	1	11,132	-71.205%
2026-02-03	6.0000	6.5000	6.0000	6.5000	+7.438%	10	11,132	-71.692%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-5.172%	4	11,127	-69.587%
2026-01-30	6.3300	6.3800	6.3300	6.3800	+1.754%	3	11,123	-71.160%
2026-01-29	6.1900	6.2700	6.1900	6.2700	+0.320%	2	11,124	-70.654%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+2.627%	5	11,123	-70.560%
2026-01-27	6.0700	6.0900	6.0700	6.0900	+0.329%	3	11,128	-69.787%
2026-01-23	6.0900	6.0900	6.0700	6.0700	+0.331%	16	11,128	-69.687%
2026-01-22	6.1500	6.1700	6.0500	6.0500	-5.469%	6	11,143	-69.587%
2026-01-21	6.5000	6.5000	6.4000	6.4000	-12.209%	2	11,143	-71.250%
2026-01-20	6.9500	7.2900	6.8800	7.2900	+17.203%	21	11,143	-74.760%
2026-01-16	6.2100	6.2200	6.2100	6.2200	-0.797%	819	11,959	-70.418%
2026-01-15	6.2700	6.2700	6.2700	6.2700	-2.031%	4	11,959	-70.654%
2026-01-14	6.6600	6.6600	6.3900	6.4000	+4.065%	39	11,963	-71.250%
2026-01-13	6.0400	6.2100	6.0300	6.1500	+5.489%	11	11,931	-70.081%
2026-01-12	5.8300	5.8400	5.8200	5.8300	-0.342%	695	11,926	-68.439%
2026-01-09	6.1600	6.1600	5.8400	5.8500	-5.797%	24	11,676	-68.547%
2026-01-08	6.2700	6.2700	6.2100	6.2100	-1.115%	701	11,655	-70.370%
2026-01-07	6.2800	6.2800	6.2800	6.2800	+2.447%	10	11,198	-70.701%
2026-01-06	6.2200	6.2900	6.1300	6.1300	-2.698%	339	11,188	-69.984%
2026-01-05	6.3000	6.3000	6.2400	6.3000	-2.928%	876	10,506	-70.794%
2026-01-02	6.4900	6.4900	6.4900	6.4900	-0.154%	2	10,506	-71.649%
2025-12-31	6.4700	6.5000	6.4000	6.5000	+2.848%	31	10,503	-71.692%
2025-12-30	6.3300	6.3300	6.2200	6.3200	+0.477%	558	10,503	-70.886%
2025-12-29	6.4500	6.4900	6.2900	6.2900	-0.475%	62	10,027	-70.747%
2025-12-26	6.3700	6.3700	6.3200	6.3200	-0.629%	29	10,038	-70.886%
2025-12-24	6.3500	6.3600	6.3300	6.3600	-0.313%	19	10,015	-71.069%
2025-12-23	6.4600	6.4600	6.3800	6.3800	-1.695%	24	10,015	-71.160%
2025-12-22	6.6000	6.6000	6.4800	6.4900	-5.942%	55	10,000	-71.649%
2025-12-19	7.0100	7.0100	6.8900	6.9000	-6.504%	9	9,966	-73.333%
2025-12-18	7.6500	7.6500	7.3800	7.3800	-8.437%	11	9,959	-75.068%
2025-12-17	7.6500	8.0600	7.6500	8.0600	+5.636%	4	9,969	-77.171%
2025-12-16	7.6700	7.9700	7.6300	7.6300	+0.527%	34	9,968	-75.885%
2025-12-15	7.2900	7.5900	7.2900	7.5900	+0.397%	6	9,964	-75.758%
2025-12-12	7.5400	7.6400	7.5400	7.5600	+5.000%	5	9,962	-75.661%
2025-12-11	7.2900	7.2900	7.1900	7.2000	-2.041%	38	9,962	-74.444%
2025-12-10	7.9100	7.9100	7.3500	7.3500	-4.545%	7	9,945	-74.966%
2025-12-09	7.7000	7.7000	7.7000	7.7000	0.000%	1	9,940	-76.104%
2025-12-08	7.6200	7.8000	7.6100	7.7000	+2.941%	120	9,940	-76.104%
2025-12-05	7.6500	7.6900	7.4800	7.4800	-2.983%	159	9,980	-75.401%
2025-12-04	7.9100	7.9600	7.7100	7.7100	-0.516%	21	9,965	-76.135%
2025-12-03	7.8400	7.8400	7.7400	7.7500	-2.393%	6	9,965	-76.258%
2025-12-02	7.8400	8.0100	7.8400	7.9400	-1.611%	16	9,962	-76.826%
2025-12-01	8.3000	8.3000	7.8400	8.0700	+0.749%	36	9,954	-77.200%
2025-11-28	8.0100	8.0100	8.0100	8.0100	-5.207%	1	9,941	-77.029%
2025-11-26	8.4500	8.4500	8.4500	8.4500	-1.744%	10	9,932	-78.225%
2025-11-25	9.0200	9.0200	8.6000	8.6000	-8.316%	8	9,932	-78.605%
2025-11-24	9.5500	9.5500	9.3300	9.3800	-12.500%	14	9,933	-80.384%
2025-11-21	11.5300	11.7000	10.6600	10.7200	-2.457%	12	9,928	-82.836%
2025-11-20	9.8100	11.6000	9.8100	10.9900	+5.167%	10	9,923	-83.258%
2025-11-19	10.4500	10.4500	10.4500	10.4500	-5.430%	1	9,918	-82.392%
2025-11-18	10.6800	11.0500	10.6800	11.0500	+11.955%	5	9,918	-83.348%
2025-11-17	9.2300	10.1800	9.2300	9.8700	+7.869%	55	9,918	-81.358%
2025-11-14	10.3600	10.3600	9.1500	9.1500	-1.613%	62	9,967	-79.891%
2025-11-13	8.6400	9.4800	8.6400	9.3000	+9.412%	31	9,962	-80.215%
2025-11-12	8.6300	8.6300	8.4800	8.5000	-0.468%	88	9,933	-78.353%
2025-11-11	8.6500	8.6500	8.5400	8.5400	-16.028%	26	9,930	-78.454%
2025-11-07	10.0500	10.1700	10.0500	10.1700	+6.381%	6	9,907	-81.908%
2025-11-06	9.5600	9.5600	9.5600	9.5600	+8.636%	2	9,910	-80.753%
2025-11-05	8.8000	8.8000	8.8000	8.8000	-4.865%	3	9,910	-79.091%
2025-11-04	9.3300	9.3300	9.1800	9.2500	+7.683%	7	9,910	-80.108%
2025-11-03	8.5300	8.5900	8.5100	8.5900	+3.869%	25	9,897	-78.580%
2025-10-31	8.2000	8.2800	8.2000	8.2700	+0.977%	8	9,897	-77.751%
2025-10-30	8.1600	8.1900	8.1600	8.1900	+0.368%	2	9,891	-77.534%
2025-10-29	8.1600	8.1600	8.1600	8.1600	+0.741%	2	9,890	-77.451%
2025-10-28	7.9000	8.1000	7.8900	8.1000	-2.292%	12	9,890	-77.284%
2025-10-24	8.2300	8.2900	8.1700	8.2900	-5.795%	46	9,884	-77.805%
2025-10-23	8.9800	8.9800	8.8000	8.8000	-0.114%	4	9,842	-79.091%
2025-10-21	8.9500	8.9500	8.7800	8.8100	-17.587%	6	9,838	-79.115%
2025-10-17	10.7100	10.7100	10.6900	10.6900	-4.554%	7	9,832	-82.788%
2025-10-16	9.8800	11.2000	9.8800	11.2000	+16.545%	5	9,828	-83.571%
2025-10-15	9.3100	9.6100	9.3100	9.6100	-0.928%	11	9,827	-80.853%
2025-10-14	11.0100	11.0100	9.6500	9.7000	+0.310%	18	9,825	-81.031%
2025-10-13	9.8400	9.8400	9.6700	9.6700	-9.117%	6	9,810	-80.972%
2025-10-10	8.7700	10.7300	8.7700	10.6400	+18.750%	85	9,805	-82.707%
2025-10-09	8.9600	8.9600	8.9600	8.9600	+1.129%	10	9,850	-79.464%
2025-10-08	8.8600	8.8600	8.8600	8.8600	-3.275%	1	9,840	-79.233%
2025-10-07	9.1600	9.1600	9.1600	9.1600	+2.118%	10	9,829	-79.913%
2025-10-06	8.9700	8.9700	8.9700	8.9700	+0.787%	1	9,829	-79.487%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-1.111%	2	9,828	-79.326%
2025-09-30	9.0500	9.0700	9.0000	9.0000	0.000%	4	9,826	-79.556%
2025-09-29	8.8200	9.0000	8.8200	9.0000	-0.662%	131	9,829	-79.556%
2025-09-26	9.0600	9.0600	9.0600	9.0600	-5.230%	2	9,814	-79.691%
2025-09-25	9.6100	9.7600	9.5600	9.5600	+8.023%	11	9,814	-80.753%
2025-09-22	9.0000	9.0000	8.8500	8.8500	-0.113%	37	9,814	-79.209%
2025-09-19	8.9500	9.0700	8.8600	8.8600	-1.336%	170	9,777	-79.233%
2025-09-18	8.9800	8.9800	8.9800	8.9800	-3.337%	10	9,771	-79.510%
2025-09-17	9.2700	9.2900	9.2700	9.2900	+0.759%	14	9,761	-80.194%
2025-09-16	9.2500	9.2900	9.2000	9.2200	+1.991%	553	9,759	-80.043%
2025-09-12	9.0400	9.0400	9.0400	9.0400	-0.110%	5	9,518	-79.646%
2025-09-11	9.0100	9.0500	9.0100	9.0500	-3.826%	3	9,518	-79.669%
2025-09-09	9.4800	9.5000	9.4100	9.4100	-1.979%	15	9,516	-80.446%
2025-09-08	9.6000	9.6000	9.6000	9.6000	-4.000%	1	9,517	-80.833%
2025-09-03	10.0000	10.0000	10.0000	10.0000	-7.407%	1	9,517	-81.600%
2025-09-02	10.7000	10.8000	10.5600	10.8000	+8.981%	108	9,517	-82.963%
2025-08-29	9.9900	9.9900	9.9100	9.9100	+4.316%	2	9,485	-81.433%
2025-08-28	9.5000	9.5000	9.5000	9.5000	-2.564%	2	9,485	-80.632%
2025-08-27	9.8600	9.8600	9.7500	9.7500	-2.010%	7,063	9,483	-81.128%
2025-08-26	9.9500	9.9500	9.9500	9.9500	+1.947%	1	3,067	-81.508%
2025-08-25	9.7500	9.7600	9.7500	9.7600	-0.914%	3	3,066	-81.148%
2025-08-22	9.9900	9.9900	9.7500	9.8500	-8.201%	8	3,068	-81.320%
2025-08-20	10.7200	10.7300	10.7200	10.7300	+2.679%	2	3,068	-82.852%
2025-08-19	10.4500	10.4500	10.4500	10.4500	+3.877%	1	3,068	-82.392%
2025-08-18	10.2600	10.2600	10.0600	10.0600	-2.330%	18	3,067	-81.710%
2025-08-15	10.3000	10.3000	10.3000	10.3000	+0.488%	1	3,049	-82.136%
2025-08-14	10.3300	10.3300	10.1500	10.2500	-1.537%	7	3,048	-82.049%
2025-08-13	10.4100	10.4100	10.4100	10.4100	+1.265%	1	3,046	-82.325%
2025-08-12	10.2800	10.2800	10.2800	10.2800	-4.104%	91	3,046	-82.101%
2025-08-11	10.6200	10.7200	10.6000	10.7200	-6.783%	67	2,962	-82.836%
2025-08-07	11.5000	11.5000	11.5000	11.5000	+6.481%	2	2,936	-84.000%
2025-07-31	10.2900	10.8000	10.2900	10.8000	+1.313%	9	2,936	-82.963%
2025-07-30	10.8000	10.8400	10.6300	10.6600	-0.281%	11	2,930	-82.739%
2025-07-29	10.4300	10.6900	10.4300	10.6900	+2.199%	5	2,929	-82.788%
2025-07-28	10.4600	10.4600	10.4600	10.4600	-1.876%	2	2,929	-82.409%
2025-07-25	10.6600	10.6600	10.6600	10.6600	-2.202%	12	2,929	-82.739%
2025-07-24	10.9500	10.9500	10.9000	10.9000	-5.628%	3	2,917	-83.119%
2025-07-23	11.5500	11.5500	11.5500	11.5500	-2.941%	5	2,914	-84.069%
2025-07-22	12.0500	12.0500	11.9000	11.9000	+4.112%	3	2,914	-84.538%
2025-07-21	11.5500	11.5500	11.4300	11.4300	-4.351%	2	2,913	-83.902%
2025-07-18	11.9500	11.9500	11.9500	11.9500	+0.674%	1	2,913	-84.603%
2025-07-17	12.2900	12.2900	11.8700	11.8700	-2.705%	2	2,913	-84.499%
2025-07-16	12.2000	12.2000	12.2000	12.2000	-1.294%	1	2,912	-84.918%
2025-07-15	12.0300	12.3600	12.0300	12.3600	+2.658%	6	2,911	-85.113%
2025-07-14	12.0400	12.0400	12.0400	12.0400	-0.496%	13	2,908	-84.718%
2025-07-11	12.1000	12.1000	12.1000	12.1000	+3.507%	5	2,895	-84.793%
2025-07-10	11.9200	11.9200	11.6900	11.6900	-1.682%	104	2,890	-84.260%
2025-07-09	11.8200	12.0000	11.8200	11.8900	-3.803%	9	2,890	-84.525%
2025-07-08	12.3600	12.3600	12.3600	12.3600	-3.888%	2	2,885	-85.113%
2025-07-07	12.2900	13.0000	12.2900	12.8600	+7.167%	10	2,887	-85.692%
2025-07-03	12.2100	12.2100	12.0000	12.0000	-8.116%	8	2,882	-84.667%
2025-07-01	13.0600	13.0600	13.0600	13.0600	+0.694%	1	2,891	-85.911%
2025-06-30	13.0700	13.0700	12.9700	12.9700	-1.817%	11	2,890	-85.813%
2025-06-27	13.2800	13.2800	13.1500	13.2100	-1.930%	8	2,885	-86.071%
2025-06-26	13.4800	13.4800	13.4700	13.4700	-2.954%	6	2,884	-86.340%
2025-06-25	13.8000	13.9700	13.8000	13.8800	+0.217%	15	2,884	-86.744%
2025-06-24	14.2300	14.2300	13.8500	13.8500	-9.240%	14	2,875	-86.715%
2025-06-23	15.3400	15.3400	15.2600	15.2600	-5.217%	4	2,875	-87.942%
2025-06-20	15.0700	16.1000	15.0700	16.1000	+3.604%	148	2,871	-88.571%
2025-06-18	15.5400	15.5400	15.5400	15.5400	-1.521%	7	2,815	-88.160%
2025-06-17	15.2000	15.8600	15.2000	15.7800	+7.056%	172	2,815	-88.340%
2025-06-16	14.5400	14.8600	14.5000	14.7400	-7.875%	218	2,828	-87.517%
2025-06-13	16.0400	16.0500	16.0000	16.0000	+7.383%	6	2,979	-88.500%
2025-06-11	14.9000	14.9000	14.9000	14.9000	+3.043%	7	2,976	-87.651%
2025-06-10	14.6100	14.6100	14.4600	14.4600	-2.099%	6	2,969	-87.275%
2025-06-09	14.6800	14.8000	14.6800	14.7700	-0.203%	10	2,969	-87.542%
2025-06-06	15.1100	15.1100	14.6800	14.8000	-8.642%	24	2,969	-87.568%
2025-06-05	16.2000	16.2000	16.2000	16.2000	+3.780%	4	2,970	-88.642%
2025-06-04	15.6100	15.6100	15.6100	15.6100	-0.319%	73	2,930	-88.213%
2025-06-03	15.9000	15.9000	15.6600	15.6600	-6.115%	20	2,930	-88.250%
2025-05-30	16.6800	16.6800	16.6800	16.6800	-0.120%	10	2,940	-88.969%
2025-05-29	16.7000	16.7000	16.7000	16.7000	+0.060%	1	2,935	-88.982%
2025-05-28	16.6100	16.7100	16.6000	16.6900	-0.120%	73	2,935	-88.975%
2025-05-27	16.7100	16.7100	16.7100	16.7100	-10.785%	3	2,916	-88.989%
2025-05-23	18.9100	18.9100	18.7300	18.7300	+7.029%	8	2,916	-90.176%
2025-05-22	18.5500	18.5500	17.5000	17.5000	+8.292%	2	2,916	-89.486%
2025-05-20	16.1600	16.1600	16.1600	16.1600	+0.373%	12	2,916	-88.614%
2025-05-19	16.3500	16.3500	16.1000	16.1000	+1.131%	16	2,909	-88.571%
2025-05-16	16.1000	16.1000	15.8500	15.9200	-2.151%	30	2,900	-88.442%
2025-05-15	17.1500	17.1500	16.2700	16.2700	-2.165%	14	2,901	-88.691%
2025-05-14	16.6700	16.6700	16.6300	16.6300	+1.156%	8	2,895	-88.936%
2025-05-13	17.0000	17.0000	16.3500	16.4400	-6.057%	5	2,887	-88.808%
2025-05-12	18.4300	18.4300	17.5000	17.5000	-19.908%	11	2,890	-89.486%
2025-05-09	21.8500	21.8500	21.8500	21.8500	+1.865%	6	2,888	-91.579%
2025-05-08	22.6000	22.6000	21.3500	21.4500	-10.176%	17	2,888	-91.422%
2025-05-06	23.9400	23.9400	23.8800	23.8800	+8.054%	2	2,888	-92.295%
2025-05-05	22.2500	22.2500	22.1000	22.1000	+0.181%	2	2,888	-91.674%
2025-05-02	22.6000	22.6000	22.0000	22.0600	-5.525%	40	2,886	-91.659%
2025-05-01	23.7000	23.7000	23.3500	23.3500	-9.706%	7	2,885	-92.120%
2025-04-30	26.6300	27.4500	25.8600	25.8600	+6.420%	9	2,880	-92.885%
2025-04-29	24.0700	24.3000	24.0000	24.3000	-2.370%	8	2,878	-92.428%
2025-04-28	23.6200	24.9000	23.6200	24.8900	+2.851%	24	2,885	-92.607%
2025-04-25	25.2300	25.6900	24.2000	24.2000	-3.200%	8	2,891	-92.397%
2025-04-24	26.8000	26.8000	25.0000	25.0000	-11.348%	102	2,893	-92.640%
2025-04-23	26.7700	28.2100	26.7700	28.2000	-12.990%	10	2,892	-93.475%
2025-04-22	33.3000	33.3000	32.4100	32.4100	-13.688%	11	2,890	-94.323%
2025-04-21	33.2500	37.5500	33.2500	37.5500	+18.942%	12	2,880	-95.100%
2025-04-17	31.5700	31.5700	31.5700	31.5700	+5.339%	2	2,879	-94.172%
2025-04-16	29.9700	29.9700	29.9700	29.9700	+7.036%	4	2,879	-93.861%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-0.071%	1	2,875	-93.429%
2025-04-14	28.0200	28.0200	28.0200	28.0200	-11.019%	5	2,875	-93.433%
2025-04-11	31.4900	31.4900	31.4900	31.4900	-2.988%	2	2,875	-94.157%
2025-04-10	31.1000	32.4600	31.1000	32.4600	+11.931%	2	2,876	-94.331%
2025-04-09	41.9800	41.9800	27.3900	29.0000	-32.401%	39	2,875	-93.655%
2025-04-08	30.4700	42.9000	30.4700	42.9000	+10.141%	16	2,871	-95.711%
2025-04-07	44.3100	45.6500	38.0000	38.9500	+1.538%	79	2,864	-95.276%
2025-04-04	32.1200	38.3600	31.4200	38.3600	+57.020%	520	2,832	-95.203%
2025-04-03	23.2900	24.4300	23.2900	24.4300	+30.642%	8	2,897	-92.468%
2025-04-02	18.7000	18.7000	18.7000	18.7000	-4.494%	1	2,893	-90.160%
2025-04-01	19.2200	19.5800	19.2200	19.5800	-3.069%	6	2,893	-90.603%
2025-03-31	21.7800	21.7800	20.2000	20.2000	+1.000%	251	2,893	-90.891%
2025-03-28	18.8100	20.3800	18.8100	20.0000	+14.943%	38	2,836	-90.800%
2025-03-27	17.3900	17.4000	17.3900	17.4000	+7.673%	6	2,834	-89.425%
2025-03-25	16.1600	16.1600	16.1600	16.1600	-3.522%	2	2,828	-88.614%
2025-03-24	16.7000	16.8000	16.7000	16.7500	-9.508%	402	2,828	-89.015%
2025-03-21	19.2100	19.2100	18.5000	18.5100	-2.579%	1,810	2,921	-90.059%
2025-03-17	19.0000	19.0000	19.0000	19.0000	-3.061%	10	2,023	-90.316%
2025-03-14	20.0300	20.5600	19.5300	19.6000	-12.500%	826	2,033	-90.612%
2025-03-13	21.1000	22.4000	21.1000	22.4000	+4.624%	3	1,700	-91.786%
2025-03-12	21.4100	21.4100	21.4100	21.4100	-2.549%	4	1,700	-91.406%
2025-03-11	23.5300	23.5300	21.9700	21.9700	-0.588%	8	1,702	-91.625%
2025-03-10	21.4000	22.7200	21.1800	22.1000	+10.777%	6	1,706	-91.674%
2025-03-06	20.0100	20.0100	19.3000	19.9500	+8.660%	3	1,706	-90.777%
2025-03-05	18.3600	18.3600	18.3600	18.3600	+1.157%	4	1,705	-89.978%
2025-03-04	19.4600	20.2200	18.1500	18.1500	+9.009%	106	1,707	-89.862%
2025-02-28	16.6500	16.6500	16.6500	16.6500	-3.478%	2	1,642	-88.949%
2025-02-27	17.2500	17.2500	17.2500	17.2500	+14.163%	1	1,643	-89.333%
2025-02-21	14.3000	15.2500	14.1500	15.1100	+7.011%	152	1,642	-87.823%
2025-02-20	14.1200	14.1200	14.1200	14.1200	+2.319%	16	1,691	-86.969%
2025-02-13	13.8000	13.8000	13.8000	13.8000	-3.766%	1	1,691	-86.667%
2025-02-11	14.3400	14.3400	14.3400	14.3400	-0.486%	4	1,691	-87.169%
2025-02-05	14.9000	15.0700	14.4100	14.4100	-5.384%	3	1,691	-87.231%
2025-02-04	15.2300	15.2300	15.2300	15.2300	+2.215%	1	1,691	-87.919%
2025-02-03	16.5000	16.5000	14.9000	14.9000	+0.608%	3	1,691	-87.651%
2025-01-31	14.8100	14.8100	14.8100	14.8100	+3.566%	4	1,689	-87.576%
2025-01-30	14.3000	14.3000	14.3000	14.3000	-2.919%	3	1,689	-87.133%
2025-01-28	14.7600	14.7600	14.7300	14.7300	+5.591%	6	1,683	-87.508%
2025-01-24	13.9100	13.9500	13.9100	13.9500	-1.968%	4	1,683	-86.810%
2025-01-22	14.2300	14.2300	14.2300	14.2300	-6.320%	1	1,683	-87.070%
2025-01-17	15.1900	15.1900	15.1900	15.1900	-5.594%	4	1,685	-87.887%
2025-01-15	16.0900	16.0900	16.0900	16.0900	+2.812%	1	1,685	-88.564%
2025-01-07	15.6500	15.6500	15.6500	15.6500	+1.689%	1	1,685	-88.243%
2025-01-06	14.9100	15.4000	14.9100	15.3900	-10.000%	5	1,685	-88.044%
2025-01-02	17.1000	17.1000	17.1000	17.1000	+7.143%	2	1,685	-89.240%
2024-12-31	15.9600	15.9600	15.9600	15.9600	-1.238%	7	1,688	-88.471%
2024-12-30	16.1600	16.1600	16.1600	16.1600	+1.000%	2	1,688	-88.614%
2024-12-27	16.0000	16.0000	16.0000	16.0000	+9.589%	12	1,690	-88.500%
2024-12-26	15.0000	15.0000	14.6000	14.6000	-8.864%	159	1,690	-87.397%
2024-12-23	16.0400	16.0400	16.0200	16.0200	-3.144%	27	1,653	-88.514%
2024-12-20	16.5400	16.5400	16.5400	16.5400	-13.085%	12	1,633	-88.875%
2024-12-18	17.9300	19.0300	17.5600	19.0300	+22.933%	3	1,621	-90.331%
2024-12-17	15.2100	15.4800	15.2100	15.4800	+1.976%	9	1,622	-88.114%
2024-12-16	15.1800	15.1800	15.1800	15.1800	-0.459%	2	1,623	-87.879%
2024-12-13	15.2500	15.2500	15.2500	15.2500	+6.569%	2	1,623	-87.934%
2024-12-05	14.3100	14.3100	14.3100	14.3100	-0.556%	1	1,623	-87.142%
2024-12-03	14.3900	14.3900	14.3900	14.3900	-0.759%	1	1,622	-87.213%
2024-12-02	14.5000	14.5000	14.5000	14.5000	-4.605%	1	1,622	-87.310%
2024-11-27	15.2000	15.2000	15.2000	15.2000	+4.181%	1	1,621	-87.895%
2024-11-26	14.5900	14.5900	14.5900	14.5900	-4.641%	1	1,621	-87.389%
2024-11-25	15.0100	15.3000	15.0000	15.3000	-1.923%	5	1,621	-87.974%
2024-11-22	15.6000	15.6000	15.6000	15.6000	-4.294%	4	1,621	-88.205%
2024-11-19	16.3000	16.3000	16.3000	16.3000	-4.005%	1	1,621	-88.712%
2024-11-15	16.9800	16.9800	16.9800	16.9800	+12.824%	4	1,621	-89.164%
2024-11-14	15.0500	15.0500	15.0500	15.0500	-3.526%	2	1,620	-87.774%
2024-11-08	15.6000	15.6000	15.6000	15.6000	-2.317%	10	1,620	-88.205%
2024-11-06	16.2800	16.2800	15.9500	15.9700	-21.792%	7	1,615	-88.478%
2024-11-04	20.4200	20.4200	20.4200	20.4200	+8.559%	1	1,617	-90.989%
2024-10-30	18.8100	18.8100	18.8100	18.8100	-0.265%	4	1,617	-90.218%
2024-10-29	18.8600	18.8600	18.8600	18.8600	+2.112%	1	1,617	-90.244%
2024-10-28	18.4700	18.4700	18.4700	18.4700	+0.163%	1	1,617	-90.038%
2024-10-25	18.4400	18.4400	18.4400	18.4400	-5.822%	1,000	1,616	-90.022%
2024-10-23	19.5800	19.5800	19.5800	19.5800	+7.053%	45	1,166	-90.603%
2024-10-22	18.2700	18.3000	18.2700	18.2900	+0.109%	5	1,166	-89.940%
2024-10-18	18.2700	18.2700	18.2700	18.2700	-3.333%	20	1,167	-89.929%
2024-10-17	18.9000	18.9000	18.9000	18.9000	-4.061%	13	1,167	-90.265%
2024-10-16	19.7000	19.7000	19.7000	19.7000	+1.704%	3	1,180	-90.660%
2024-10-15	19.4100	19.5200	19.2600	19.3700	+1.361%	7	1,180	-90.501%
2024-10-14	19.4800	19.4800	19.1100	19.1100	-4.925%	2	1,179	-90.372%
2024-10-11	20.1000	20.1000	20.1000	20.1000	-4.739%	2	1,178	-90.846%

.dark-mode .pSGbxH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSGbxH{ 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