Dark

SPY20261218P485
SPY Dec 18 2026 485.00 Put (SPY261218P00485000)
option OPRA

EOD

Sep 10, 2026

0.8500+10.390%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8500	0.8500	0.8500	0.8500	+10.390%	1	3,671	0.000%
2026-09-09	0.7700	0.7800	0.7700	0.7700	+4.054%	22	3,670	+10.390%
2026-09-03	0.7400	0.7400	0.7400	0.7400	-20.430%	1	3,650	+14.865%
2026-09-01	0.8600	0.9300	0.8600	0.9300	+9.412%	8	3,649	-8.602%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-16.667%	3	3,649	0.000%
2026-08-24	1.0300	1.0300	1.0200	1.0200	-10.526%	102	3,652	-16.667%
2026-08-20	1.0800	1.1400	1.0800	1.1400	+7.547%	11	3,652	-25.439%
2026-08-19	1.0600	1.0600	1.0600	1.0600	-7.826%	1	3,662	-19.811%
2026-08-18	1.1500	1.1500	1.1500	1.1500	+3.604%	1	3,662	-26.087%
2026-08-17	1.0200	1.1100	1.0200	1.1100	+5.714%	37	3,662	-23.423%
2026-08-13	1.0200	1.0600	1.0200	1.0500	-7.895%	245	3,666	-19.048%
2026-08-10	1.1400	1.1400	1.1400	1.1400	-4.202%	1	3,679	-25.439%
2026-08-07	1.2000	1.2000	1.1900	1.1900	-4.032%	25	3,679	-28.571%
2026-08-06	1.2400	1.2400	1.2400	1.2400	+0.813%	1	3,679	-31.452%
2026-08-05	1.2600	1.2600	1.2300	1.2300	-5.385%	6	3,678	-30.894%
2026-08-04	1.3000	1.3000	1.3000	1.3000	-26.554%	4	3,678	-34.615%
2026-07-29	1.9600	1.9600	1.7700	1.7700	-4.839%	4	3,678	-51.977%
2026-07-28	1.8600	1.8600	1.8600	1.8600	-0.535%	2	3,678	-54.301%
2026-07-22	1.8700	1.8700	1.8700	1.8700	-10.526%	2	3,676	-54.545%
2026-07-17	2.0900	2.0900	2.0900	2.0900	+9.424%	18	3,676	-59.330%
2026-07-16	1.7500	1.9100	1.7500	1.9100	+3.804%	108	3,676	-55.497%
2026-07-10	1.8400	1.8400	1.8400	1.8400	-6.599%	1	3,677	-53.804%
2026-07-08	1.9700	1.9700	1.9700	1.9700	+2.604%	80	3,676	-56.853%
2026-07-06	1.9700	1.9700	1.9200	1.9200	-7.246%	36	3,723	-55.729%
2026-07-01	2.0700	2.0700	2.0700	2.0700	0.000%	1	3,730	-58.937%
2026-06-30	2.0700	2.0700	2.0700	2.0700	-11.538%	6	3,729	-58.937%
2026-06-29	2.3500	2.3500	2.3400	2.3400	-6.773%	4	3,735	-63.675%
2026-06-26	2.5100	2.5100	2.5100	2.5100	-2.713%	3	3,732	-66.135%
2026-06-25	2.5800	2.5800	2.5800	2.5800	+6.173%	2	3,735	-67.054%
2026-06-22	2.4300	2.4300	2.4300	2.4300	-3.953%	6	3,735	-65.021%
2026-06-17	2.5300	2.5300	2.5300	2.5300	+5.417%	138	3,735	-66.403%
2026-06-16	2.4000	2.4000	2.4000	2.4000	0.000%	4	3,735	-64.583%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-14.286%	2	3,736	-64.583%
2026-06-12	2.8600	2.8600	2.8000	2.8000	-18.605%	2	3,736	-69.643%
2026-06-11	3.4500	3.4500	3.4400	3.4400	+4.559%	3	3,736	-75.291%
2026-06-10	3.2900	3.2900	3.2900	3.2900	+6.818%	2	3,734	-74.164%
2026-06-05	3.2200	3.2200	3.0800	3.0800	0.000%	3	3,734	-72.403%
2026-05-22	3.0800	3.0800	3.0800	3.0800	-1.282%	1	3,734	-72.403%
2026-05-21	3.1200	3.1200	3.1200	3.1200	-14.521%	5	3,730	-72.756%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-1.084%	1	3,730	-76.712%
2026-05-06	3.7300	3.7300	3.6900	3.6900	-8.889%	50	3,730	-76.965%
2026-04-30	4.0700	4.0900	4.0500	4.0500	-8.578%	15	3,730	-79.012%
2026-04-29	4.3500	4.4300	4.3500	4.4300	-1.774%	2	3,725	-80.813%
2026-04-28	4.5500	4.5500	4.5100	4.5100	+1.806%	31	3,726	-81.153%
2026-04-27	4.4300	4.4300	4.4300	4.4300	-4.113%	2	3,716	-80.813%
2026-04-22	4.6600	4.7000	4.6200	4.6200	-8.151%	21	3,716	-81.602%
2026-04-21	4.8600	5.0300	4.8600	5.0300	+6.568%	6	3,703	-83.101%
2026-04-20	4.7200	4.7200	4.7200	4.7200	+3.509%	2	3,703	-81.992%
2026-04-17	4.6200	4.6200	4.5600	4.5600	-8.617%	14	3,703	-81.360%
2026-04-16	4.9500	4.9900	4.9500	4.9900	+0.201%	9	3,702	-82.966%
2026-04-15	4.9500	4.9800	4.9500	4.9800	-1.775%	5	3,693	-82.932%
2026-04-14	5.0400	5.0700	4.9700	5.0700	-9.140%	10	3,689	-83.235%
2026-04-10	5.5800	5.5800	5.5800	5.5800	-5.263%	1	3,686	-84.767%
2026-04-09	6.0200	6.0200	5.8900	5.8900	-3.284%	20	3,686	-85.569%
2026-04-08	5.8400	6.1200	5.8400	6.0900	-20.496%	44	3,688	-86.043%
2026-04-07	7.7300	8.1700	7.6600	7.6600	+4.932%	21	3,697	-88.903%
2026-04-06	7.2900	7.3000	7.2900	7.3000	-15.116%	15	3,703	-88.356%
2026-03-31	9.4500	9.4500	8.4500	8.6000	-23.419%	43	3,692	-90.116%
2026-03-30	11.2300	11.2300	11.2300	11.2300	+2.091%	106	3,685	-92.431%
2026-03-27	10.5000	11.0000	10.0700	11.0000	+14.108%	5	3,685	-92.273%
2026-03-26	9.6300	9.6400	9.4800	9.6400	+13.412%	10	3,686	-91.183%
2026-03-25	8.2300	8.5000	8.2300	8.5000	-14.487%	99	3,687	-90.000%
2026-03-20	9.3500	10.1500	9.3500	9.9400	+9.834%	5	3,689	-91.449%
2026-03-19	9.0500	9.0500	9.0500	9.0500	+9.300%	1	3,687	-90.608%
2026-03-18	8.2800	8.2800	8.2800	8.2800	+7.672%	1	3,686	-89.734%
2026-03-17	7.4300	7.6900	7.4300	7.6900	-7.013%	17	3,687	-88.947%
2026-03-16	7.9200	8.2700	7.9200	8.2700	-8.820%	27	3,682	-89.722%
2026-03-13	8.8500	9.0700	8.8500	9.0700	+20.933%	43	3,682	-90.628%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-19.528%	5	3,680	-88.667%
2026-03-09	9.7500	9.7500	9.3200	9.3200	+5.789%	7	3,675	-90.880%
2026-03-06	8.8100	8.8100	8.8100	8.8100	+21.350%	1	3,678	-90.352%
2026-02-27	7.2600	7.2600	7.2600	7.2600	+12.908%	1	3,677	-88.292%
2026-02-25	6.4900	6.4900	6.4300	6.4300	-5.857%	4	3,677	-86.781%
2026-02-24	6.8300	6.8300	6.8300	6.8300	-2.983%	1	3,677	-87.555%
2026-02-23	7.0400	7.0400	7.0400	7.0400	+4.762%	1	3,678	-87.926%
2026-02-20	6.6900	6.7200	6.6900	6.7200	-5.352%	2	3,677	-87.351%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-3.005%	10	3,675	-88.028%
2026-02-13	7.3200	7.3200	7.3200	7.3200	+3.099%	1	3,674	-88.388%
2026-02-12	7.1800	7.1800	7.0700	7.1000	+10.592%	16	3,674	-88.028%
2026-02-11	6.6700	6.6700	6.4200	6.4200	-1.231%	7	3,684	-86.760%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+3.503%	1	3,681	-86.923%
2026-02-09	6.2800	6.2800	6.2800	6.2800	-2.333%	10	3,682	-86.465%
2026-02-06	6.4300	6.4300	6.4300	6.4300	-10.942%	5	3,682	-86.781%
2026-02-05	7.1500	7.2200	7.1500	7.2200	+8.084%	15	3,685	-88.227%
2026-02-04	6.8800	7.1700	6.6800	6.6800	-3.329%	19	3,670	-87.275%
2026-02-03	6.6100	6.9100	6.6100	6.9100	+4.223%	3	3,670	-87.699%
2026-01-29	6.6300	6.6300	6.6300	6.6300	+4.082%	5	3,670	-87.179%
2026-01-28	6.5100	6.5100	6.3700	6.3700	-1.698%	3	3,665	-86.656%
2026-01-22	6.2200	6.4800	6.2200	6.4800	-0.917%	7	3,663	-86.883%
2026-01-21	6.9500	6.9500	6.5400	6.5400	-12.450%	3	3,658	-87.003%
2026-01-20	7.2200	7.4700	7.2200	7.4700	+15.100%	6	3,657	-88.621%
2026-01-13	6.4900	6.4900	6.4900	6.4900	+6.393%	4	3,654	-86.903%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-0.164%	5	3,652	-86.066%
2026-01-09	6.1100	6.1100	6.1100	6.1100	-5.418%	5	3,655	-86.088%
2026-01-08	6.4600	6.4600	6.4600	6.4600	+1.732%	1	3,655	-86.842%
2026-01-07	6.3500	6.3500	6.3500	6.3500	-2.308%	1	3,656	-86.614%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-1.216%	1	3,657	-86.923%
2026-01-05	6.5800	6.5800	6.5800	6.5800	-5.324%	6	3,651	-87.082%
2026-01-02	6.9300	6.9800	6.9300	6.9500	+2.659%	3	3,651	-87.770%
2025-12-31	6.7700	6.7700	6.7700	6.7700	+3.517%	1	3,650	-87.445%
2025-12-30	6.5600	6.5600	6.5400	6.5400	-0.305%	2	3,650	-87.003%
2025-12-29	6.7500	6.7500	6.5600	6.5600	-0.455%	4	3,651	-87.043%
2025-12-26	6.5900	6.5900	6.5900	6.5900	-0.303%	4	3,650	-87.102%
2025-12-24	6.6100	6.6100	6.6100	6.6100	-0.751%	1	3,649	-87.141%
2025-12-23	6.7800	6.7800	6.6600	6.6600	-2.203%	3	3,649	-87.237%
2025-12-22	6.9000	6.9000	6.8100	6.8100	-5.417%	18	3,654	-87.518%
2025-12-19	7.4400	7.4400	7.2000	7.2000	-5.882%	22	3,654	-88.194%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-7.609%	1	3,646	-88.889%
2025-12-17	8.2800	8.2800	8.2800	8.2800	+3.630%	3	3,646	-89.734%
2025-12-15	7.6200	7.9900	7.6200	7.9900	-4.426%	10	3,646	-89.362%
2025-12-12	7.6600	8.3600	7.6500	8.3600	+12.215%	7	3,636	-89.833%
2025-12-11	7.9100	7.9300	7.4500	7.4500	-3.372%	25	3,639	-88.591%
2025-12-10	8.1700	8.1700	7.6800	7.7100	-4.932%	2,065	3,623	-88.975%
2025-12-09	7.9900	8.1100	7.9900	8.1100	+0.247%	8	1,566	-89.519%
2025-12-08	7.9900	8.1100	7.9900	8.0900	+1.889%	21	1,562	-89.493%
2025-12-05	7.9700	7.9700	7.9400	7.9400	-1.244%	3	1,547	-89.295%
2025-12-04	8.0400	8.0400	8.0400	8.0400	-1.951%	1	1,548	-89.428%
2025-12-02	8.2100	8.2100	8.1800	8.2000	-15.725%	6	1,549	-89.634%
2025-11-24	10.1900	10.1900	9.7300	9.7300	-20.311%	10	1,551	-91.264%
2025-11-21	12.2100	12.2100	12.2100	12.2100	+1.920%	7	1,552	-93.038%
2025-11-20	9.3700	12.0200	9.3700	11.9800	+10.110%	22	1,552	-92.905%
2025-11-19	10.8800	10.8800	10.8800	10.8800	+4.015%	1	1,545	-92.188%
2025-11-18	11.5600	11.5600	10.4600	10.4600	+2.049%	27	1,544	-91.874%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+4.699%	1	1,545	-91.707%
2025-11-13	9.1600	9.7900	9.1600	9.7900	+10.872%	2	1,544	-91.318%
2025-11-12	8.7900	8.8900	8.7900	8.8300	-2.431%	14	1,542	-90.374%
2025-11-11	9.0500	9.0500	9.0500	9.0500	-15.814%	1	1,554	-90.608%
2025-11-07	10.2200	10.7500	10.2200	10.7500	+11.863%	3	1,554	-92.093%
2025-11-06	9.5600	9.8500	9.5600	9.6100	-1.132%	12	1,554	-91.155%
2025-11-04	9.7200	9.7200	9.7200	9.7200	+19.557%	1	1,554	-91.255%
2025-10-28	8.1300	8.1300	8.1300	8.1300	+0.494%	3	1,554	-89.545%
2025-10-27	8.0900	8.0900	8.0900	8.0900	-5.269%	1	1,558	-89.493%
2025-10-24	8.6000	8.6000	8.5400	8.5400	-7.775%	2	1,558	-90.047%
2025-10-20	9.2600	9.2600	9.2600	9.2600	-10.445%	3	1,560	-90.821%
2025-10-17	10.3400	10.3400	10.3400	10.3400	-9.852%	4	1,560	-91.779%
2025-10-16	11.4700	11.4700	11.4700	11.4700	+12.341%	1	1,556	-92.589%
2025-10-14	11.2300	11.2300	10.2100	10.2100	+1.290%	3	1,556	-91.675%
2025-10-13	10.0900	10.1500	10.0400	10.0800	-5.706%	8	1,555	-91.567%
2025-10-10	10.1900	10.6900	10.1900	10.6900	+16.576%	17	1,558	-92.049%
2025-10-09	9.1700	9.1700	9.1700	9.1700	-0.650%	1	1,557	-90.731%
2025-10-08	9.2300	9.2300	9.2300	9.2300	-3.148%	3	1,556	-90.791%
2025-10-07	9.5300	9.5300	9.5300	9.5300	+3.813%	5	1,551	-91.081%
2025-10-01	9.1800	9.1800	9.1800	9.1800	-2.236%	1	1,551	-90.741%
2025-09-26	9.3900	9.3900	9.3900	9.3900	-6.006%	2	1,550	-90.948%
2025-09-25	10.3000	10.3000	9.9900	9.9900	+0.201%	10	1,550	-91.491%
2025-09-24	9.8100	10.1200	9.8100	9.9700	+6.403%	12	1,550	-91.474%
2025-09-23	9.4100	9.4100	9.3700	9.3700	+1.297%	2	1,548	-90.928%
2025-09-22	9.2500	9.2500	9.2500	9.2500	-1.281%	1	1,546	-90.811%
2025-09-19	9.3700	9.3700	9.3700	9.3700	-2.294%	2	1,546	-90.928%
2025-09-16	9.5900	9.5900	9.5900	9.5900	+2.787%	1	1,544	-91.137%
2025-09-15	9.3300	9.3300	9.3300	9.3300	-1.478%	1	1,543	-90.890%
2025-09-12	9.3900	9.5400	9.3900	9.4700	-1.763%	22	1,543	-91.024%
2025-09-10	9.6400	9.6400	9.6400	9.6400	-1.633%	1	1,546	-91.183%
2025-09-09	9.8000	9.8000	9.8000	9.8000	-3.066%	3	1,546	-91.327%
2025-09-05	10.1100	10.1100	10.1100	10.1100	-4.261%	5	1,546	-91.592%
2025-09-03	10.5600	10.5600	10.5600	10.5600	-5.714%	5	1,541	-91.951%
2025-09-02	11.1000	11.2000	11.1000	11.2000	+9.268%	3	1,541	-92.411%
2025-08-29	10.3400	10.3400	10.2500	10.2500	+1.285%	2	1,537	-91.707%
2025-08-27	10.1200	10.1200	10.1200	10.1200	-2.692%	7	1,537	-91.601%
2025-08-26	10.4000	10.4000	10.4000	10.4000	+2.262%	1	1,530	-91.827%
2025-08-22	10.4200	10.4200	10.1600	10.1700	-10.475%	6	1,530	-91.642%
2025-08-21	11.3600	11.3600	11.3600	11.3600	-0.088%	9	1,528	-92.518%
2025-08-20	11.3700	11.3700	11.3700	11.3700	+4.408%	9	1,528	-92.524%
2025-08-19	10.8900	10.8900	10.8900	10.8900	+1.776%	4	1,528	-92.195%
2025-08-13	10.7000	10.7000	10.7000	10.7000	-10.535%	1	1,528	-92.056%
2025-08-05	11.9600	11.9600	11.9600	11.9600	+8.432%	10	1,527	-92.893%
2025-07-28	11.0300	11.0300	11.0300	11.0300	-1.518%	5	1,527	-92.294%
2025-07-25	11.2000	11.2000	11.2000	11.2000	-1.147%	1	1,532	-92.411%
2025-07-24	11.3300	11.3300	11.3300	11.3300	-7.886%	8	1,531	-92.498%
2025-07-22	12.3000	12.3000	12.3000	12.3000	+0.820%	10	1,531	-93.089%
2025-07-21	12.2000	12.2000	12.2000	12.2000	-1.929%	1	1,530	-93.033%
2025-07-18	12.4400	12.4400	12.4400	12.4400	-6.466%	4	1,531	-93.167%
2025-07-07	13.0500	13.3000	13.0500	13.3000	-3.623%	3	1,535	-93.609%
2025-06-27	13.8000	13.8000	13.8000	13.8000	-4.959%	2	1,543	-93.841%
2025-06-25	14.5900	14.6000	14.5000	14.5200	-13.777%	21	1,545	-94.146%
2025-06-20	16.8400	16.8400	16.8400	16.8400	+3.123%	12	1,528	-94.952%
2025-06-18	16.7000	16.7000	16.3300	16.3300	-0.790%	5	1,517	-94.795%
2025-06-17	16.4600	16.4600	16.4600	16.4600	+6.744%	2	1,517	-94.836%
2025-06-16	15.4200	15.4200	15.4200	15.4200	-9.560%	102	1,515	-94.488%
2025-06-13	16.7200	17.0500	16.7200	17.0500	+10.786%	10	1,414	-95.015%
2025-06-12	15.3900	15.3900	15.3900	15.3900	+2.874%	6	1,413	-94.477%
2025-06-11	14.9600	14.9600	14.9600	14.9600	-2.414%	3	1,408	-94.318%
2025-06-09	15.3300	15.3300	15.3300	15.3300	-9.558%	1	1,408	-94.455%
2025-06-05	16.8600	16.9500	16.6300	16.9500	+3.480%	40	1,408	-94.985%
2025-06-04	16.3800	16.3800	16.3800	16.3800	-0.667%	2	1,407	-94.811%
2025-06-03	16.3600	16.4900	16.3600	16.4900	-6.307%	3	1,407	-94.845%
2025-06-02	17.6000	17.6000	17.6000	17.6000	-1.012%	2	1,406	-95.170%
2025-05-27	17.7800	17.7800	17.7800	17.7800	-4.869%	1	1,408	-95.219%
2025-05-22	18.6900	18.6900	18.6900	18.6900	+7.661%	2	1,407	-95.452%
2025-05-21	17.3600	17.3600	17.3600	17.3600	+3.088%	4	1,409	-95.104%
2025-05-19	16.8400	16.8400	16.8400	16.8400	+2.558%	1	1,409	-94.952%
2025-05-16	16.8800	16.8800	16.4200	16.4200	-4.145%	6	1,408	-94.823%
2025-05-15	17.0000	17.1400	17.0000	17.1300	+0.175%	6	1,407	-95.038%
2025-05-13	17.1100	17.1100	17.1000	17.1000	-7.065%	3	1,406	-95.029%
2025-05-12	19.2500	19.5300	18.4000	18.4000	-25.566%	19	1,405	-95.380%
2025-05-06	25.2100	25.2100	24.7200	24.7200	+5.596%	14	1,398	-96.561%
2025-05-05	24.1300	24.1400	23.4100	23.4100	+2.004%	3	1,392	-96.369%
2025-05-02	23.5700	23.5700	22.9500	22.9500	-6.441%	6	1,391	-96.296%
2025-05-01	24.5300	24.5300	24.5300	24.5300	-4.553%	1	1,388	-96.535%
2025-04-29	25.7000	25.7000	25.7000	25.7000	+4.472%	1	1,389	-96.693%
2025-04-28	24.6600	24.6600	24.6000	24.6000	-9.559%	4	1,388	-96.545%
2025-04-24	27.2000	27.2000	27.2000	27.2000	-6.175%	1	1,388	-96.875%
2025-04-23	28.9900	28.9900	28.9900	28.9900	-24.070%	1	1,388	-97.068%
2025-04-21	38.3500	38.3500	37.9400	38.1800	+12.031%	23	1,387	-97.774%
2025-04-16	34.1300	34.1300	34.0800	34.0800	+16.473%	6	1,375	-97.506%
2025-04-14	29.2600	29.2600	29.2600	29.2600	-5.277%	1	1,377	-97.095%
2025-04-09	43.8600	43.8600	29.3300	30.8900	-1.937%	24	1,376	-97.248%
2025-04-08	31.5000	31.5000	31.5000	31.5000	-26.897%	4	1,374	-97.302%
2025-04-07	46.9400	46.9400	38.8000	43.0900	+13.216%	7	1,372	-98.027%
2025-04-04	33.7000	38.0600	32.9300	38.0600	+43.352%	36	1,375	-97.767%
2025-04-03	24.4600	26.5500	24.4600	26.5500	+24.589%	2	1,371	-96.798%
2025-04-01	20.9900	21.3100	20.9600	21.3100	-5.457%	8	1,370	-96.011%
2025-03-31	22.5400	22.5400	22.5400	22.5400	+25.083%	1	1,366	-96.229%
2025-03-27	18.0200	18.0200	18.0200	18.0200	+4.162%	2	1,366	-95.283%
2025-03-24	17.3000	17.3000	17.3000	17.3000	-11.145%	1	1,364	-95.087%
2025-03-21	19.5200	19.5200	19.4500	19.4700	+0.933%	238	1,364	-95.634%
2025-03-17	20.1900	20.1900	19.2900	19.2900	-8.880%	6	1,339	-95.594%
2025-03-14	21.1700	21.1700	21.1700	21.1700	-4.683%	4	1,339	-95.985%
2025-03-12	22.2100	22.2100	22.2100	22.2100	-6.602%	1	1,339	-96.173%
2025-03-11	23.7800	23.7800	23.7800	23.7800	+3.843%	1	1,339	-96.426%
2025-03-10	22.9000	22.9000	22.9000	22.9000	+11.436%	3	1,340	-96.288%
2025-03-06	20.2000	20.5500	20.2000	20.5500	+11.685%	116	1,343	-95.864%
2025-03-05	18.4000	18.4000	18.4000	18.4000	+1.099%	35	1,447	-95.380%
2025-03-04	18.4000	18.4000	18.2000	18.2000	+17.193%	75	1,427	-95.330%
2025-02-26	15.7700	15.7900	15.5300	15.5300	-8.486%	12	1,389	-94.527%
2025-02-25	16.9700	16.9700	16.9700	16.9700	+8.922%	1	1,399	-94.991%
2025-02-21	15.5800	15.5800	15.5800	15.5800	+6.712%	2	1,399	-94.544%
2025-02-20	14.8000	14.8000	14.6000	14.6000	+3.180%	2	1,399	-94.178%
2025-02-13	14.1500	14.1500	14.1500	14.1500	-5.667%	17	1,380	-93.993%
2025-02-11	14.7900	15.0000	14.7900	15.0000	+1.010%	2	1,380	-94.333%
2025-02-06	14.8500	14.8500	14.8500	14.8500	-6.604%	3	1,381	-94.276%
2025-02-03	17.1600	17.2100	15.9000	15.9000	+1.468%	8	1,381	-94.654%
2025-01-31	14.5600	15.6700	14.5600	15.6700	+2.085%	44	1,380	-94.576%
2025-01-28	15.3500	15.3500	15.3500	15.3500	-6.630%	1	1,384	-94.463%
2025-01-27	16.4400	16.4400	16.4400	16.4400	+9.454%	37	1,383	-94.830%
2025-01-22	14.9400	15.0200	14.9400	15.0200	-1.894%	8	1,383	-94.341%
2025-01-21	15.1100	15.3100	15.1100	15.3100	-8.597%	4	1,381	-94.448%
2025-01-15	16.7500	16.7500	16.7500	16.7500	-11.093%	60	1,385	-94.925%
2025-01-14	18.8400	18.8400	18.8400	18.8400	+15.018%	1	1,445	-95.488%
2025-01-07	16.3800	16.3800	16.3800	16.3800	+1.487%	1	1,446	-94.811%
2025-01-06	15.7000	16.1400	15.3900	16.1400	-2.771%	4	1,446	-94.734%
2025-01-03	16.6000	16.6000	16.6000	16.6000	+4.075%	2	1,448	-94.880%
2024-12-24	15.9500	15.9500	15.9500	15.9500	-4.662%	5	1,447	-94.671%
2024-12-23	16.7300	16.7300	16.7300	16.7300	-1.588%	7	1,447	-94.919%
2024-12-18	17.0000	17.0000	17.0000	17.0000	+5.003%	1	1,447	-95.000%
2024-12-17	16.1900	16.1900	16.1900	16.1900	+3.121%	3	1,446	-94.750%
2024-12-16	15.9100	15.9100	15.7000	15.7000	-1.506%	4	1,446	-94.586%
2024-12-12	15.9400	15.9400	15.9400	15.9400	+3.038%	1	1,446	-94.668%
2024-12-11	15.6000	15.6000	15.4700	15.4700	+2.927%	17	1,446	-94.505%
2024-12-04	14.8900	15.0300	14.8900	15.0300	+1.417%	7	1,446	-94.345%
2024-12-02	14.8200	14.8200	14.8200	14.8200	-7.375%	8	1,443	-94.265%
2024-11-25	16.0000	16.0000	16.0000	16.0000	-3.962%	1	1,435	-94.688%
2024-11-21	16.6600	16.6600	16.6600	16.6600	+3.030%	1	1,436	-94.898%
2024-11-07	16.2500	16.2700	16.1400	16.1700	-17.919%	14	1,436	-94.743%
2024-11-05	19.7000	19.7000	19.7000	19.7000	+3.195%	3	1,426	-95.685%
2024-10-29	19.0900	19.0900	19.0900	19.0900	-0.052%	1	1,423	-95.547%
2024-10-25	19.1000	19.1000	19.1000	19.1000	-4.357%	6	1,423	-95.550%
2024-10-23	19.9700	19.9700	19.9700	19.9700	-0.150%	1	1,420	-95.744%
2024-10-21	20.0000	20.0000	20.0000	20.0000	+2.145%	1	1,421	-95.750%
2024-10-18	19.5800	19.5800	19.5800	19.5800	-1.261%	4	1,421	-95.659%
2024-10-14	19.8300	19.8300	19.8300	19.8300	-16.890%	1	1,421	-95.714%
2024-10-02	23.8600	23.8600	23.8600	23.8600	+8.950%	1	1,421	-96.438%
2024-09-30	21.9000	21.9000	21.9000	21.9000	-5.928%	88	1,420	-96.119%
2024-09-27	23.0100	23.2800	23.0100	23.2800	+3.605%	4	1,332	-96.349%
2024-09-26	22.4700	22.4700	22.4500	22.4700	-0.531%	3	1,330	-96.217%
2024-09-24	22.5900	22.5900	22.5900	22.5900	+1.210%	1	1,327	-96.237%
2024-09-23	22.6400	22.7500	22.3200	22.3200	-1.674%	27	1,326	-96.192%
2024-09-20	22.7700	22.8800	22.6600	22.7000	+2.948%	52	1,301	-96.256%
2024-09-19	22.3000	22.3000	22.0500	22.0500	-9.705%	83	1,277	-96.145%
2024-09-13	24.4200	24.4200	24.4200	24.4200	-0.204%	2	1,300	-96.519%
2024-09-12	25.2700	25.2700	24.4700	24.4700	-5.448%	13	1,300	-96.526%
2024-09-11	26.2100	26.2100	25.8800	25.8800	-3.792%	3	1,289	-96.716%
2024-09-09	27.1400	27.1400	26.9000	26.9000	-6.272%	3	1,289	-96.840%
2024-09-06	28.7000	28.7000	28.7000	28.7000	+10.342%	2	1,289	-97.038%
2024-09-04	26.0100	26.0100	26.0100	26.0100	+7.391%	4	1,289	-96.732%
2024-08-28	24.2200	24.2200	24.2200	24.2200	+3.020%	1	1,293	-96.491%
2024-08-23	23.5100	23.5700	23.5100	23.5100	+0.988%	6	1,292	-96.385%
2024-08-15	23.2800	23.2800	23.2800	23.2800	-9.487%	2	1,289	-96.349%
2024-08-14	25.7200	25.7200	25.7200	25.7200	+0.469%	6	1,289	-96.695%
2024-08-13	26.1400	26.1400	25.6000	25.6000	-9.764%	16	1,283	-96.680%
2024-08-12	28.3700	28.3700	28.3700	28.3700	-14.702%	1	1,283	-97.004%
2024-08-07	31.0000	33.2600	31.0000	33.2600	+3.228%	51	1,283	-97.444%
2024-08-06	32.8200	32.8700	32.2200	32.2200	-7.943%	13	1,232	-97.362%
2024-08-05	35.0000	35.0000	35.0000	35.0000	+14.754%	2	1,232	-97.571%
2024-08-02	30.1500	30.5000	30.1500	30.5000	+18.217%	8	1,230	-97.213%
2024-08-01	25.8000	25.8000	25.8000	25.8000	+0.781%	25	1,232	-96.705%
2024-07-25	24.9800	25.6000	24.9800	25.6000	+2.400%	2	1,212	-96.680%
2024-07-24	24.6500	25.0000	24.6500	25.0000	+10.619%	2	1,212	-96.600%
2024-07-22	22.6000	22.6000	22.6000	22.6000	-3.004%	1	1,211	-96.239%
2024-07-18	22.7000	23.3000	22.7000	23.3000	+5.909%	6	1,210	-96.352%
2024-07-17	22.0000	22.0000	22.0000	22.0000	+6.280%	1	1,214	-96.136%
2024-07-10	20.7000	20.7000	20.7000	20.7000	-2.680%	1	1,215	-95.894%
2024-07-08	21.0500	21.2700	21.0500	21.2700	-0.607%	107	1,320	-96.004%
2024-07-05	21.6500	21.7800	21.4000	21.4000	-0.650%	48	1,320	-96.028%
2024-07-03	21.5400	21.5400	21.5400	21.5400	-1.644%	5	1,319	-96.054%
2024-07-02	22.8000	22.8000	21.9000	21.9000	-0.905%	5	1,319	-96.119%
2024-07-01	22.6400	22.7200	22.0400	22.1000	-1.778%	13	1,320	-96.154%
2024-06-26	22.8500	22.9400	22.5000	22.5000	-1.747%	20	1,317	-96.222%
2024-06-25	23.1500	23.1500	22.9000	22.9000	-2.553%	4	1,305	-96.288%
2024-06-24	23.0000	23.5000	23.0000	23.5000	+0.599%	3	1,302	-96.383%
2024-06-21	23.3600	23.3600	23.3600	23.3600	+2.232%	2	1,302	-96.361%
2024-06-20	22.2200	22.8500	22.2200	22.8500	+2.974%	7	1,302	-96.280%
2024-06-17	23.2000	23.5400	22.1900	22.1900	-6.173%	5	1,299	-96.169%
2024-06-14	23.6500	23.6500	23.6500	23.6500	-5.400%	12	1,298	-96.406%
2024-06-05	25.0000	25.0000	25.0000	25.0000	-7.339%	2	1,292	-96.600%
2024-05-31	26.9800	26.9800	26.9800	26.9800	+6.220%	2	1,290	-96.850%
2024-05-28	25.4000	25.4000	25.4000	25.4000	+1.600%	50	1,289	-96.654%
2024-05-23	25.0000	25.0000	25.0000	25.0000	-3.661%	1	1,289	-96.600%
2024-05-21	25.9500	25.9500	25.9500	25.9500	-2.075%	5	1,289	-96.724%
2024-05-20	25.4400	26.5000	25.4400	26.5000	0.000%	6	1,285	-96.792%
2024-05-17	25.8500	26.5000	25.8500	26.5000	-5.492%	8	1,290	-96.792%
2024-05-14	28.0400	28.0400	28.0400	28.0400	-0.567%	1	1,289	-96.969%
2024-05-13	28.1000	28.2000	28.1000	28.2000	+0.178%	20	1,288	-96.986%
2024-05-10	27.7000	28.1500	27.7000	28.1500	-4.931%	8	1,268	-96.980%
2024-05-08	29.6100	29.6100	29.6100	29.6100	-17.750%	145	1,267	-97.129%
2024-04-22	36.0000	36.0000	36.0000	36.0000	-0.305%	1	1,122	-97.639%
2024-04-19	35.8300	36.1100	35.8300	36.1100	-4.294%	6	1,121	-97.646%
2024-04-17	37.7300	37.7300	37.7300	37.7300	+17.906%	10	1,121	-97.747%
2024-04-12	32.0000	32.0000	32.0000	32.0000	+4.065%	2	1,121	-97.344%
2024-04-11	30.7500	30.7500	30.7500	30.7500	-2.288%	2	1,121	-97.236%
2024-04-05	31.4900	31.5300	31.4700	31.4700	+5.853%	200	1,119	-97.299%
2024-04-03	30.5100	30.5100	29.7300	29.7300	-5.137%	3	1,019	-97.141%
2024-04-02	32.3000	32.3000	31.3400	31.3400	+3.160%	48	1,020	-97.288%
2024-04-01	30.3800	30.3800	30.3800	30.3800	+1.132%	5	978	-97.202%
2024-03-28	30.0400	30.0400	30.0400	30.0400	+1.350%	4	969	-97.170%
2024-03-27	30.7600	30.7600	29.6400	29.6400	-2.307%	48	969	-97.132%
2024-03-26	30.3400	30.3400	30.3400	30.3400	-0.947%	8	921	-97.198%
2024-03-25	30.7600	30.7600	30.6300	30.6300	+1.525%	29	913	-97.225%
2024-03-22	30.1700	30.1700	30.1700	30.1700	+1.719%	24	884	-97.183%
2024-03-21	29.6600	29.6600	29.6600	29.6600	-2.913%	3	872	-97.134%
2024-03-20	30.5500	30.5500	30.5500	30.5500	-3.901%	1	869	-97.218%
2024-03-19	31.7900	31.7900	31.7900	31.7900	+0.347%	5	868	-97.326%
2024-03-18	31.5700	31.6800	31.5700	31.6800	-2.463%	2	863	-97.317%
2024-03-14	32.4800	32.4800	32.4800	32.4800	+2.299%	110	863	-97.383%
2024-03-13	31.7500	31.7500	31.7500	31.7500	+2.090%	225	753	-97.323%
2024-03-12	31.5700	31.7500	31.1000	31.1000	-3.626%	378	528	-97.267%
2024-03-07	32.4400	32.4400	32.2700	32.2700	+1.033%	12	152	-97.366%
2024-03-04	31.9400	31.9400	31.9400	31.9400	-6.059%	20	149	-97.339%
2024-02-22	34.0000	34.0000	34.0000	34.0000	-4.842%	10	129	-97.500%
2024-02-09	35.7300	35.7300	35.7300	35.7300	-2.110%	1	125	-97.621%
2024-02-08	36.5000	36.5000	36.5000	36.5000	-3.947%	5	126	-97.671%
2024-02-06	38.0000	38.0000	38.0000	38.0000	+0.529%	1	126	-97.763%
2024-02-05	37.8000	37.8000	37.8000	37.8000	-10.235%	1	125	-97.751%
2024-02-01	41.4600	42.1100	41.4600	42.1100	+2.085%	2	124	-97.981%
2024-01-31	40.2500	41.2500	40.0000	41.2500	+0.610%	52	122	-97.939%
2024-01-29	40.2000	41.0000	40.0600	41.0000	+7.668%	5	71	-97.927%
2024-01-26	40.0000	40.0600	38.0800	38.0800	-2.459%	30	69	-97.768%
2024-01-25	39.0900	40.0000	39.0400	39.0400	+0.257%	16	70	-97.823%
2024-01-24	39.0000	39.0000	38.7600	38.9400	+4.034%	7	54	-97.817%
2024-01-23	41.3000	41.3000	37.4300	37.4300	-9.807%	34	53	-97.729%
2024-01-22	41.1100	41.5000	40.2000	41.5000	+0.973%	19	27	-97.952%
2024-01-19	42.5300	42.7300	41.1000	41.1000	-7.848%	5	10	-97.932%
2024-01-16	47.3800	47.3800	44.6000	44.6000	-8.588%	8	7	-98.094%
2024-01-05	48.7000	48.7900	48.7000	48.7900	0.000%	2	1	-98.258%

.dark-mode .GfcM8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfcM8L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P485SPY Dec 18 2026 485.00 Put (SPY261218P00485000)option OPRA

SPY20261218P485
SPY Dec 18 2026 485.00 Put (SPY261218P00485000)
option OPRA