Dark

SPY20261218P490
SPY Dec 18 2026 490.00 Put (SPY261218P00490000)
option OPRA

EOD

Jul 27, 2026

2.08-1.422%(-0.03)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.1600	2.1600	2.0700	2.0800	-1.422%	28	4,891	0.000%
2026-07-24	2.1100	2.1100	2.1100	2.1100	+9.896%	1	4,876	-1.422%
2026-07-21	2.0000	2.0000	1.9200	1.9200	-10.698%	454	4,876	+8.333%
2026-07-17	2.2600	2.2600	2.1500	2.1500	+18.132%	16	4,543	-3.256%
2026-07-16	1.8000	1.8300	1.8000	1.8200	0.000%	4	4,544	+14.286%
2026-07-15	1.8200	1.8200	1.8200	1.8200	-11.220%	1	4,546	+14.286%
2026-07-07	2.0500	2.0500	2.0500	2.0500	+2.500%	1	4,546	+1.463%
2026-07-06	2.0300	2.0300	2.0000	2.0000	-7.407%	29	4,545	+4.000%
2026-07-01	2.2100	2.2100	2.1300	2.1600	0.000%	68	4,539	-3.704%
2026-06-30	2.1600	2.1600	2.1600	2.1600	-23.404%	4	4,542	-3.704%
2026-06-23	2.9900	2.9900	2.8200	2.8200	+6.415%	5	4,546	-26.241%
2026-06-17	2.6500	2.6500	2.6500	2.6500	+8.163%	2	4,545	-21.509%
2026-06-16	2.4300	2.4500	2.4000	2.4500	-0.407%	11	4,545	-15.102%
2026-06-15	2.4800	2.4800	2.4600	2.4600	-29.714%	8	4,541	-15.447%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+22.378%	1	4,541	-40.571%
2026-06-08	2.8600	2.8600	2.8600	2.8600	-13.855%	5	4,541	-27.273%
2026-06-05	3.0400	3.3200	3.0400	3.3200	+20.727%	3	4,536	-37.349%
2026-06-02	2.7500	2.7500	2.7500	2.7500	+0.365%	1	4,537	-24.364%
2026-06-01	2.7400	2.7400	2.7400	2.7400	-6.803%	1	4,537	-24.088%
2026-05-28	2.9400	2.9400	2.9400	2.9400	-2.649%	1	4,538	-29.252%
2026-05-27	3.0200	3.0200	3.0200	3.0200	-5.329%	20	4,538	-31.126%
2026-05-21	3.1900	3.1900	3.1900	3.1900	-12.603%	2	4,558	-34.796%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-2.406%	2	4,558	-43.014%
2026-05-15	3.7400	3.7400	3.7400	3.7400	+2.186%	2	4,560	-44.385%
2026-05-13	3.6500	3.6600	3.6500	3.6600	-5.913%	12	4,562	-43.169%
2026-05-12	4.0000	4.0000	3.8900	3.8900	+2.910%	9	4,562	-46.530%
2026-05-11	3.7700	3.7800	3.7600	3.7800	+1.613%	17	4,562	-44.974%
2026-05-08	3.7200	3.7200	3.7200	3.7200	-1.064%	1	4,588	-44.086%
2026-05-07	3.7600	3.7600	3.7600	3.7600	-3.590%	1	4,588	-44.681%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-5.569%	1	4,588	-46.667%
2026-05-05	4.1300	4.1300	4.1300	4.1300	+1.225%	1	4,589	-49.637%
2026-05-04	4.0600	4.0800	4.0600	4.0800	-1.923%	20	4,588	-49.020%
2026-05-01	4.0100	4.1600	4.0100	4.1600	-8.772%	2	4,589	-50.000%
2026-04-27	4.5600	4.5600	4.5600	4.5600	-1.512%	5	4,589	-54.386%
2026-04-24	4.8200	4.8200	4.6300	4.6300	-11.472%	55	4,584	-55.076%
2026-04-21	5.2300	5.2300	5.2300	5.2300	+8.732%	1	4,584	-60.229%
2026-04-17	4.7500	4.8100	4.7500	4.8100	-5.315%	4	4,584	-56.757%
2026-04-16	5.1700	5.2400	5.0800	5.0800	-1.931%	27	4,584	-59.055%
2026-04-15	5.1200	5.2200	5.1200	5.1800	-1.333%	131	4,561	-59.846%
2026-04-14	5.2000	5.2500	5.2000	5.2500	-11.017%	5	4,563	-60.381%
2026-04-13	6.1800	6.1800	5.8900	5.9000	-1.667%	79	4,562	-64.746%
2026-04-10	5.7800	6.0700	5.7800	6.0000	+1.868%	28	4,488	-65.333%
2026-04-09	6.2900	6.2900	5.8900	5.8900	-4.538%	6	4,488	-64.686%
2026-04-08	6.3600	6.3600	6.1700	6.1700	-26.548%	2	4,493	-66.288%
2026-04-07	8.4300	8.5000	8.3300	8.4000	+10.092%	9	4,493	-75.238%
2026-04-06	7.6300	7.6300	7.6300	7.6300	-6.380%	60	4,495	-72.739%
2026-04-02	8.1500	8.1500	8.1500	8.1500	-1.570%	1	4,496	-74.479%
2026-04-01	8.1900	8.2800	8.0400	8.2800	-16.532%	9	4,496	-74.879%
2026-03-31	9.9200	9.9200	9.9200	9.9200	-12.676%	1	4,495	-79.032%
2026-03-30	11.2000	11.3600	11.2000	11.3600	+0.265%	2	4,494	-81.690%
2026-03-27	10.8400	11.3300	10.8400	11.3300	+13.527%	16	4,494	-81.642%
2026-03-26	9.8300	9.9800	9.8300	9.9800	+12.009%	95	4,500	-79.158%
2026-03-25	8.7200	8.9100	8.7200	8.9100	-5.313%	134	4,484	-76.655%
2026-03-24	9.4100	9.4100	9.4100	9.4100	+14.061%	1	4,441	-77.896%
2026-03-23	8.7400	8.7400	8.2500	8.2500	-20.977%	18	4,440	-74.788%
2026-03-20	9.6000	10.4400	9.3200	10.4400	+17.435%	80	4,444	-80.077%
2026-03-19	10.2200	10.2200	8.8900	8.8900	+12.532%	17	4,444	-76.603%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-7.168%	18	4,434	-73.671%
2026-03-16	8.4000	8.5400	8.4000	8.5100	-9.756%	23	4,452	-75.558%
2026-03-13	9.3500	9.4300	9.3500	9.4300	+6.795%	16	4,440	-77.943%
2026-03-12	9.0100	9.0100	8.8300	8.8300	+6.514%	32	4,438	-76.444%
2026-03-11	8.2900	8.2900	8.2900	8.2900	+1.469%	1	4,436	-74.910%
2026-03-09	9.8100	10.2700	8.1700	8.1700	+13.788%	11	4,436	-74.541%
2026-03-04	7.4200	7.4200	7.1800	7.1800	-8.301%	2	4,449	-71.031%
2026-03-03	8.3900	9.2600	7.8300	7.8300	+6.676%	29	4,449	-73.436%
2026-03-02	7.3400	7.3400	7.3400	7.3400	+2.371%	2	4,438	-71.662%
2026-02-27	7.3700	7.3700	7.1700	7.1700	+4.367%	4	4,438	-70.990%
2026-02-26	6.9300	6.9300	6.8700	6.8700	-8.765%	5	4,440	-69.723%
2026-02-23	7.5300	7.5300	7.5300	7.5300	+8.190%	1	4,444	-72.377%
2026-02-20	6.9600	6.9600	6.9600	6.9600	-5.946%	3	4,444	-70.115%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+3.641%	10	4,444	-71.892%
2026-02-18	7.1400	7.1400	7.1400	7.1400	-1.245%	4	4,454	-70.868%
2026-02-17	8.0600	8.0600	7.1900	7.2300	-2.692%	6	4,454	-71.231%
2026-02-12	7.3800	7.4300	7.3800	7.4300	+12.747%	12	4,452	-72.005%
2026-02-09	6.5600	6.5900	6.5600	6.5900	-7.444%	20	4,452	-68.437%
2026-02-06	7.1200	7.1200	7.1200	7.1200	-9.759%	5	4,439	-70.787%
2026-02-05	7.8300	7.8900	7.8300	7.8900	+12.393%	2	4,439	-73.638%
2026-02-04	6.9200	7.0200	6.9200	7.0200	-2.364%	62	4,438	-70.370%
2026-02-03	6.5800	7.1900	6.5800	7.1900	+11.128%	6	4,440	-71.071%
2026-02-02	6.4700	6.4700	6.4700	6.4700	-6.368%	1	4,441	-67.852%
2026-01-29	6.9100	6.9100	6.9100	6.9100	+4.066%	2	4,441	-69.899%
2026-01-28	6.6400	6.6400	6.6400	6.6400	+2.154%	2	4,443	-68.675%
2026-01-27	6.5500	6.5500	6.5000	6.5000	-2.256%	20	4,445	-68.000%
2026-01-26	6.5000	6.6500	6.5000	6.6500	-0.598%	71	4,455	-68.722%
2026-01-23	6.6900	6.6900	6.6900	6.6900	+2.765%	4	4,386	-68.909%
2026-01-22	6.5100	6.5100	6.5100	6.5100	-15.455%	1	4,385	-68.049%
2026-01-20	7.7200	7.7200	7.7000	7.7000	+13.905%	6	4,385	-72.987%
2026-01-16	6.6400	6.7600	6.6400	6.7600	+2.115%	26	4,376	-69.231%
2026-01-15	6.6200	6.6200	6.6200	6.6200	-8.183%	3	4,376	-68.580%
2026-01-14	7.2100	7.2100	7.2100	7.2100	+8.748%	3	4,379	-71.151%
2026-01-13	6.6300	6.6300	6.6300	6.6300	+3.756%	40	4,382	-68.627%
2026-01-12	6.3900	6.3900	6.3900	6.3900	-6.442%	1	4,342	-67.449%
2026-01-08	6.8000	6.8300	6.8000	6.8300	+2.553%	2	4,341	-69.546%
2026-01-07	6.7000	6.7000	6.6600	6.6600	-2.915%	3	4,342	-68.769%
2026-01-05	6.9000	6.9000	6.8600	6.8600	-2.557%	11	4,353	-69.679%
2025-12-31	7.0900	7.0900	7.0400	7.0400	-0.283%	2	4,353	-70.455%
2025-12-29	7.0600	7.0600	7.0600	7.0600	+2.616%	26	4,353	-70.538%
2025-12-26	6.8300	6.8800	6.8300	6.8800	+0.292%	62	4,359	-69.767%
2025-12-24	6.9300	6.9300	6.8600	6.8600	-0.724%	9	4,402	-69.679%
2025-12-23	7.0100	7.0300	6.9100	6.9100	-2.813%	8	4,402	-69.899%
2025-12-22	7.2000	7.2100	7.0700	7.1100	-5.326%	18	4,402	-70.745%
2025-12-19	7.6700	7.6900	7.5100	7.5100	-10.060%	9	4,413	-72.304%
2025-12-18	8.3500	8.3500	8.3500	8.3500	+1.954%	1	4,416	-75.090%
2025-12-17	8.1900	8.1900	8.1900	8.1900	-3.191%	1	4,416	-74.603%
2025-12-16	8.4600	8.4600	8.4600	8.4600	+3.423%	205	4,416	-75.414%
2025-12-15	8.1700	8.1800	8.1700	8.1800	-1.564%	10	4,418	-74.572%
2025-12-12	8.3100	8.3100	8.3100	8.3100	-1.540%	10	4,418	-74.970%
2025-12-10	8.5300	8.5300	8.4400	8.4400	+1.321%	181	4,418	-75.355%
2025-12-09	8.4800	8.4800	8.2900	8.3300	+0.483%	3	4,598	-75.030%
2025-12-08	8.2900	8.2900	8.2900	8.2900	+1.718%	1	4,600	-74.910%
2025-12-05	8.2700	8.2700	8.1500	8.1500	-2.861%	46	4,600	-74.479%
2025-12-04	8.5000	8.5000	8.3900	8.3900	-1.756%	37	4,624	-75.209%
2025-12-02	8.5400	8.5400	8.5400	8.5400	+0.471%	1	4,624	-75.644%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-12.551%	5	4,625	-75.529%
2025-11-28	9.7200	9.7200	9.7200	9.7200	-2.213%	1	4,630	-78.601%
2025-11-25	9.9400	9.9400	9.9400	9.9400	-3.961%	2	4,630	-79.074%
2025-11-24	10.3500	10.3500	10.3500	10.3500	-11.538%	1	4,630	-79.903%
2025-11-21	12.1000	12.1000	11.5200	11.7000	-6.550%	10	4,631	-82.222%
2025-11-20	12.0600	12.5200	12.0600	12.5200	+11.786%	40	4,636	-83.387%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+2.564%	4	4,605	-81.429%
2025-11-17	10.0200	10.9200	10.0200	10.9200	+9.749%	3	4,601	-80.952%
2025-11-14	11.0400	11.0400	9.9500	9.9500	-4.235%	4	4,600	-79.095%
2025-11-13	9.7900	10.3900	9.7900	10.3900	+12.690%	7	4,601	-79.981%
2025-11-12	9.2200	9.2200	9.2200	9.2200	-0.860%	1	4,606	-77.440%
2025-11-11	9.2800	9.3000	9.2800	9.3000	-0.215%	2	4,606	-77.634%
2025-11-10	9.3200	9.3200	9.3200	9.3200	-6.426%	1	4,606	-77.682%
2025-11-06	10.3700	10.3700	9.9600	9.9600	+8.497%	6	4,606	-79.116%
2025-11-05	9.1800	9.1800	9.1800	9.1800	-8.657%	2	4,610	-77.342%
2025-11-04	10.0000	10.0500	10.0000	10.0500	+8.297%	3	4,608	-79.303%
2025-11-03	9.2400	9.2800	9.2000	9.2800	+6.300%	4	4,608	-77.586%
2025-10-29	8.6700	8.7300	8.6700	8.7300	+1.394%	2	4,608	-76.174%
2025-10-28	8.6100	8.6100	8.6100	8.6100	+0.116%	1	4,608	-75.842%
2025-10-27	8.4600	8.6200	8.4600	8.6000	-4.018%	90	4,608	-75.814%
2025-10-24	8.9000	8.9600	8.9000	8.9600	-9.950%	4	4,608	-76.786%
2025-10-22	10.3000	10.3000	9.9500	9.9500	+3.754%	9	4,611	-79.095%
2025-10-21	9.5900	9.5900	9.5900	9.5900	-1.236%	8	4,607	-78.311%
2025-10-20	9.8200	9.8200	9.7100	9.7100	-13.766%	6	4,607	-78.579%
2025-10-17	11.2600	11.2600	11.2600	11.2600	+9.747%	2	4,613	-81.528%
2025-10-15	10.2600	10.2600	10.2600	10.2600	-3.481%	1	4,611	-79.727%
2025-10-14	10.6300	10.6300	10.6300	10.6300	+0.283%	1	4,612	-80.433%
2025-10-13	10.6000	10.6000	10.6000	10.6000	-10.017%	1	4,611	-80.377%
2025-10-10	9.5500	11.7800	9.5500	11.7800	+22.965%	22	4,611	-82.343%
2025-10-09	9.5800	9.5800	9.5800	9.5800	-1.135%	10	4,597	-78.288%
2025-10-06	9.7400	9.7400	9.6900	9.6900	-0.615%	4	4,587	-78.535%
2025-10-02	9.7500	9.7500	9.7500	9.7500	+1.246%	3	4,589	-78.667%
2025-10-01	9.6300	9.6300	9.6300	9.6300	-3.988%	9	4,587	-78.401%
2025-09-30	10.0300	10.0300	10.0300	10.0300	+2.347%	1	4,587	-79.262%
2025-09-29	9.8000	9.8000	9.8000	9.8000	-1.705%	5	4,586	-78.776%
2025-09-26	9.9700	9.9700	9.9700	9.9700	-4.042%	5	4,581	-79.137%
2025-09-25	10.4300	10.4300	10.3900	10.3900	-0.764%	16	4,586	-79.981%
2025-09-24	10.4700	10.4700	10.4700	10.4700	+8.161%	1	4,584	-80.134%
2025-09-22	9.7900	9.7900	9.6800	9.6800	+0.103%	5	4,584	-78.512%
2025-09-19	9.6900	9.6900	9.6700	9.6700	0.000%	29	4,581	-78.490%
2025-09-18	9.6700	9.6700	9.6700	9.6700	-4.067%	2	4,561	-78.490%
2025-09-17	10.0800	10.0800	10.0800	10.0800	-2.609%	500	4,563	-79.365%
2025-09-10	9.9900	10.3500	9.9700	10.3500	+1.074%	132	5,063	-79.903%
2025-09-09	10.3600	10.3700	10.2300	10.2400	-0.486%	321	5,175	-79.688%
2025-09-08	10.3100	10.3100	10.2900	10.2900	-3.016%	3	4,921	-79.786%
2025-09-05	10.6100	10.6100	10.6100	10.6100	+3.411%	10	4,922	-80.396%
2025-09-04	10.3200	10.3200	10.2600	10.2600	-6.642%	4	4,922	-79.727%
2025-09-03	10.9600	10.9900	10.8800	10.9900	-3.596%	24	4,919	-81.074%
2025-09-02	11.4000	11.4000	11.4000	11.4000	+10.572%	1	4,926	-81.754%
2025-08-28	10.3100	10.3100	10.3100	10.3100	-2.919%	1	4,925	-79.825%
2025-08-27	10.7000	10.7000	10.6200	10.6200	-4.496%	35	4,925	-80.414%
2025-08-15	11.1200	11.1200	11.1200	11.1200	-0.358%	1	4,925	-81.295%
2025-08-14	11.1600	11.1600	11.1600	11.1600	-8.072%	30	4,924	-81.362%
2025-08-06	12.4400	12.4400	12.1400	12.1400	-0.328%	14	4,924	-82.867%
2025-08-05	12.1800	12.1800	12.1800	12.1800	+8.459%	2	4,938	-82.923%
2025-07-31	11.2300	11.2300	11.2300	11.2300	-3.605%	1	4,940	-81.478%
2025-07-30	11.6500	11.6500	11.6500	11.6500	-0.086%	1	4,939	-82.146%
2025-07-25	11.6600	11.6600	11.6600	11.6600	-1.603%	1	4,938	-82.161%
2025-07-24	11.8500	11.8500	11.8500	11.8500	-6.472%	1	4,937	-82.447%
2025-07-21	12.4000	12.6700	12.4000	12.6700	-5.448%	2	4,938	-83.583%
2025-07-11	13.3300	13.4000	13.3300	13.4000	+2.840%	125	4,937	-84.478%
2025-07-09	13.1000	13.1000	13.0100	13.0300	-2.470%	58	5,037	-84.037%
2025-07-08	13.3500	13.3600	13.3500	13.3600	-1.620%	6	5,040	-84.431%
2025-07-07	13.5800	13.5800	13.5800	13.5800	+3.664%	20	5,043	-84.683%
2025-07-03	13.1000	13.1000	13.1000	13.1000	-6.228%	3,200	2,067	-84.122%
2025-07-02	14.0900	14.1200	13.9700	13.9700	-0.781%	11	2,067	-85.111%
2025-07-01	14.1300	14.1300	14.0800	14.0800	-0.845%	40	2,075	-85.227%
2025-06-30	14.1500	14.2000	14.1500	14.2000	-3.401%	10	2,075	-85.352%
2025-06-27	14.7000	14.7000	14.7000	14.7000	-3.162%	60	2,075	-85.850%
2025-06-25	15.1800	15.1800	15.1800	15.1800	-1.620%	46	2,075	-86.298%
2025-06-24	15.4300	15.4300	15.4300	15.4300	-12.330%	2	2,075	-86.520%
2025-06-20	17.6000	17.6000	17.6000	17.6000	+2.326%	2	2,075	-88.182%
2025-06-17	17.2000	17.2000	17.2000	17.2000	+6.832%	11	2,075	-87.907%
2025-06-16	16.0900	16.2300	16.0900	16.1000	-2.483%	41	2,075	-87.081%
2025-06-13	17.2000	17.2000	16.5100	16.5100	+1.164%	6	2,075	-87.402%
2025-06-11	16.3200	16.3200	16.3200	16.3200	+0.928%	5	2,076	-87.255%
2025-06-10	16.1700	16.1700	16.1700	16.1700	-4.433%	2	2,076	-87.137%
2025-06-05	16.9200	16.9200	16.9200	16.9200	-2.703%	2	2,078	-87.707%
2025-06-03	17.3900	17.3900	17.3900	17.3900	-4.712%	1	2,078	-88.039%
2025-05-27	19.1600	19.2000	18.2500	18.2500	-10.583%	12	2,078	-88.603%
2025-05-23	21.0900	21.0900	20.3200	20.4100	+6.413%	102	2,078	-89.809%
2025-05-21	19.1800	19.1800	19.1800	19.1800	+11.837%	4	2,078	-89.155%
2025-05-16	17.1500	17.1500	17.1500	17.1500	-8.043%	2	2,082	-87.872%
2025-05-15	18.6500	18.6500	18.6500	18.6500	+3.496%	1	2,083	-88.847%
2025-05-13	18.0200	18.0200	18.0200	18.0200	-5.901%	1	2,083	-88.457%
2025-05-12	20.0000	20.0000	19.1500	19.1500	-25.631%	31	2,082	-89.138%
2025-05-07	25.7500	25.7500	25.7500	25.7500	+4.378%	5	2,057	-91.922%
2025-05-05	24.6700	24.6700	24.6700	24.6700	+0.407%	2	2,052	-91.569%
2025-05-02	24.6400	24.6400	24.5700	24.5700	-2.500%	6	2,054	-91.534%
2025-05-01	25.2000	25.2000	25.2000	25.2000	-11.111%	1	2,054	-91.746%
2025-04-30	29.8300	29.8300	28.3500	28.3500	+6.981%	3	2,054	-92.663%
2025-04-29	26.5000	26.5000	26.5000	26.5000	+1.923%	5	2,055	-92.151%
2025-04-28	26.0000	26.0000	26.0000	26.0000	-8.095%	5	2,050	-92.000%
2025-04-24	28.7100	28.7100	28.2900	28.2900	-5.700%	9	2,050	-92.648%
2025-04-23	30.0000	30.0000	30.0000	30.0000	-14.724%	5	2,046	-93.067%
2025-04-22	35.1800	35.1800	35.1800	35.1800	-11.852%	3	2,041	-94.088%
2025-04-21	39.8400	39.9100	39.8400	39.9100	+22.800%	5	2,041	-94.788%
2025-04-14	32.5000	32.5000	32.5000	32.5000	-5.797%	2	2,041	-93.600%
2025-04-11	34.5000	34.5000	34.5000	34.5000	-13.599%	4	2,041	-93.971%
2025-04-10	33.0000	39.9300	33.0000	39.9300	+38.118%	13	2,041	-94.791%
2025-04-09	45.9300	46.2900	28.9100	28.9100	-36.960%	36	2,042	-92.805%
2025-04-08	35.0000	46.7900	35.0000	45.8600	+10.506%	760	2,057	-95.464%
2025-04-07	49.6900	49.6900	40.4500	41.5000	+7.207%	15	1,692	-94.988%
2025-04-04	36.0200	40.8000	36.0200	38.7100	+46.075%	58	1,694	-94.627%
2025-04-03	26.8700	27.8200	26.5000	26.5000	+12.146%	16	1,694	-92.151%
2025-03-31	24.2200	24.2200	23.6300	23.6300	+24.107%	2	1,690	-91.198%
2025-03-27	19.5500	19.5500	19.0400	19.0400	+5.252%	5	1,690	-89.076%
2025-03-25	18.0900	18.0900	18.0900	18.0900	-1.685%	1	1,691	-88.502%
2025-03-24	18.4100	18.4100	18.4000	18.4000	-10.112%	3	1,691	-88.696%
2025-03-21	20.3900	20.5100	20.3900	20.4700	+2.350%	208	1,694	-89.839%
2025-03-19	20.0000	20.0000	20.0000	20.0000	-8.425%	20	1,693	-89.600%
2025-03-18	21.8400	21.8400	21.8400	21.8400	+0.322%	2	1,673	-90.476%
2025-03-14	21.7700	21.7700	21.7700	21.7700	-12.182%	2	1,675	-90.446%
2025-03-13	24.7900	24.7900	24.7900	24.7900	+7.595%	1	1,675	-91.610%
2025-03-12	23.5000	23.5000	23.0400	23.0400	-7.729%	8	1,675	-90.972%
2025-03-11	24.0300	25.1800	24.0300	24.9700	-0.716%	32	1,675	-91.670%
2025-03-10	22.8600	25.2900	22.8600	25.1500	+14.318%	4	1,674	-91.730%
2025-03-06	21.8400	22.0400	21.8400	22.0000	+10.110%	22	1,697	-90.545%
2025-03-05	20.3100	20.3100	19.9800	19.9800	+4.992%	4	1,697	-89.590%
2025-03-04	21.4200	21.4200	19.0300	19.0300	+1.493%	18	1,699	-89.070%
2025-02-28	18.3000	18.7500	18.3000	18.7500	+1.351%	10	1,700	-88.907%
2025-02-27	18.5000	18.5000	18.5000	18.5000	+6.998%	2	1,700	-88.757%
2025-02-26	17.2900	17.2900	17.2900	17.2900	0.000%	1	1,698	-87.970%
2025-02-25	17.1500	17.7100	17.1500	17.2900	+4.788%	140	1,688	-87.970%
2025-02-24	15.9500	16.9700	15.9500	16.5000	-1.375%	14	1,688	-87.394%
2025-02-21	15.4600	16.7300	15.4200	16.7300	+13.270%	12	1,691	-87.567%
2025-02-19	14.7700	14.7700	14.7700	14.7700	-1.072%	4	1,688	-85.917%
2025-02-14	14.9300	14.9300	14.9300	14.9300	-4.110%	4	1,688	-86.068%
2025-02-06	15.5700	15.5700	15.5700	15.5700	-4.302%	1	1,688	-86.641%
2025-02-03	17.6700	17.6700	16.2700	16.2700	+4.295%	2	1,688	-87.216%
2025-01-31	15.3700	15.6000	15.3700	15.6000	-8.019%	4	1,689	-86.667%
2025-01-27	16.9600	16.9600	16.9600	16.9600	+10.705%	1	1,690	-87.736%
2025-01-23	15.3200	15.3200	15.3200	15.3200	-4.250%	3	1,690	-86.423%
2025-01-21	16.0000	16.0000	16.0000	16.0000	-3.148%	1	1,697	-87.000%
2025-01-17	16.6400	16.6400	16.5200	16.5200	-3.953%	100	1,697	-87.409%
2025-01-16	17.2000	17.2100	17.1900	17.2000	-2.550%	4	1,697	-87.907%
2025-01-15	17.7200	17.7200	17.6500	17.6500	-9.254%	4	1,697	-88.215%
2025-01-14	19.4500	19.4500	19.4500	19.4500	+13.743%	1	1,695	-89.306%
2025-01-03	17.5100	17.5100	17.1000	17.1000	-9.619%	16	1,695	-87.836%
2025-01-02	18.6300	18.9200	18.6300	18.9200	+7.991%	6	1,697	-89.006%
2024-12-30	17.5200	17.5200	17.5200	17.5200	+5.989%	5	1,698	-88.128%
2024-12-26	16.5300	16.5300	16.5300	16.5300	+0.243%	2	1,693	-87.417%
2024-12-24	16.4900	16.4900	16.4900	16.4900	-5.610%	2	1,693	-87.386%
2024-12-23	17.5000	17.5000	17.4600	17.4700	-4.221%	13	1,693	-88.094%
2024-12-20	20.0800	20.0800	18.0000	18.2400	-4.752%	7	1,693	-88.596%
2024-12-19	19.1500	19.1500	19.1500	19.1500	+6.685%	1	1,697	-89.138%
2024-12-18	16.4800	17.9500	16.4800	17.9500	+7.356%	2	1,697	-88.412%
2024-12-12	16.7200	16.7200	16.7200	16.7200	+3.594%	19	1,697	-87.560%
2024-12-11	16.1400	16.1400	16.1400	16.1400	-2.182%	2	1,697	-87.113%
2024-12-09	15.8700	16.5000	15.8700	16.5000	+5.905%	18	1,697	-87.394%
2024-12-06	15.5800	15.5800	15.5800	15.5800	-0.128%	2	1,695	-86.650%
2024-12-05	15.6000	15.6000	15.6000	15.6000	+0.451%	12	1,695	-86.667%
2024-12-04	15.5300	15.5300	15.5300	15.5300	-0.449%	1	1,683	-86.607%
2024-12-02	15.6100	15.6100	15.6000	15.6000	-2.317%	2	1,683	-86.667%
2024-11-26	15.9700	15.9700	15.9700	15.9700	-11.719%	1	1,683	-86.976%
2024-11-20	18.0900	18.0900	18.0900	18.0900	+1.915%	8	1,683	-88.502%
2024-11-18	17.8000	17.8000	17.7500	17.7500	-3.637%	3	1,675	-88.282%
2024-11-15	18.2800	18.4200	18.2800	18.4200	+9.382%	4	1,677	-88.708%
2024-11-08	16.8300	16.9200	16.8300	16.8400	-2.603%	24	1,675	-87.648%
2024-11-06	17.6500	17.6500	17.2900	17.2900	-13.723%	5	1,673	-87.970%
2024-11-05	20.0400	20.0400	20.0400	20.0400	-7.904%	1	1,671	-89.621%
2024-11-01	21.6100	21.7600	21.6100	21.7600	-3.073%	20	1,670	-90.441%
2024-10-31	22.3600	22.4500	22.3600	22.4500	+12.644%	2	1,670	-90.735%
2024-10-25	19.9300	19.9300	19.9300	19.9300	-2.590%	1,500	1,668	-89.563%
2024-10-14	20.4600	20.4600	20.4600	20.4600	-7.505%	1	918	-89.834%
2024-10-11	22.0300	22.1200	22.0300	22.1200	-0.807%	4	917	-90.597%
2024-10-09	22.3000	22.3000	22.3000	22.3000	-8.079%	1	917	-90.673%
2024-10-04	24.2600	24.2600	24.2600	24.2600	-2.374%	10	918	-91.426%
2024-10-02	24.8500	24.8500	24.8500	24.8500	+4.106%	1	918	-91.630%
2024-09-30	23.8000	23.8700	23.8000	23.8700	-1.608%	7	917	-91.286%
2024-09-27	23.9500	24.2600	23.9500	24.2600	+3.631%	4	917	-91.426%
2024-09-26	23.3800	23.4100	23.3800	23.4100	-2.580%	3	915	-91.115%
2024-09-25	24.0300	24.0300	24.0300	24.0300	+1.995%	2	912	-91.344%
2024-09-24	23.5600	23.5600	23.5600	23.5600	+1.246%	1	910	-91.171%
2024-09-23	23.6900	23.7000	23.2700	23.2700	-1.938%	25	909	-91.061%
2024-09-20	23.7300	23.7300	23.7300	23.7300	-6.206%	12	886	-91.235%
2024-09-13	25.3000	25.3000	25.3000	25.3000	-11.228%	2	880	-91.779%
2024-09-09	28.5000	28.5000	28.5000	28.5000	+0.956%	1	879	-92.702%
2024-09-05	26.9100	28.2300	26.9100	28.2300	+14.338%	19	878	-92.632%
2024-08-23	24.5300	24.8500	24.5300	24.6900	+0.284%	12	878	-91.576%
2024-08-22	24.6200	24.6200	24.6200	24.6200	+7.464%	1	872	-91.552%
2024-08-19	22.9100	22.9100	22.9100	22.9100	-4.542%	1	871	-90.921%
2024-08-16	24.0000	24.0000	24.0000	24.0000	-0.125%	6	871	-91.333%
2024-08-15	24.0300	24.0300	24.0300	24.0300	-9.321%	3	874	-91.344%
2024-08-14	26.9900	26.9900	26.5000	26.5000	-10.624%	32	873	-92.151%
2024-08-12	29.6500	29.6500	29.6500	29.6500	-6.467%	1	841	-92.985%
2024-08-08	33.3400	33.3400	31.7000	31.7000	-7.580%	3	841	-93.438%
2024-08-07	34.3000	34.3000	34.3000	34.3000	+3.939%	1	840	-93.936%
2024-08-06	31.4100	33.0000	31.4100	33.0000	-12.397%	29	840	-93.697%
2024-08-05	40.5000	41.3500	34.3700	37.6700	+21.125%	35	823	-94.478%
2024-08-02	29.7100	31.5000	29.0800	31.1000	+18.341%	12	818	-93.312%
2024-08-01	24.3000	26.2800	24.3000	26.2800	-0.152%	7	817	-92.085%
2024-07-30	26.3200	26.3200	26.3200	26.3200	+2.813%	1	817	-92.097%
2024-07-29	25.2400	25.6000	24.8800	25.6000	+2.196%	4	816	-91.875%
2024-07-26	25.0500	25.8000	25.0500	25.0500	-6.530%	3	814	-91.697%
2024-07-25	26.4700	26.8000	25.9200	26.8000	-0.112%	22	813	-92.239%
2024-07-24	25.6500	26.8300	25.6500	26.8300	+15.398%	6	798	-92.247%
2024-07-23	23.2500	23.2500	23.2500	23.2500	-0.215%	1	797	-91.054%
2024-07-22	23.3000	23.3000	23.3000	23.3000	-4.898%	2	796	-91.073%
2024-07-18	23.8000	24.5000	23.8000	24.5000	+4.925%	3	796	-91.510%
2024-07-17	22.5500	23.5000	22.5500	23.3500	+7.455%	14	794	-91.092%
2024-07-16	21.9500	22.0500	21.7300	21.7300	-2.337%	4	794	-90.428%
2024-07-15	21.5000	22.2500	21.5000	22.2500	+3.681%	2	794	-90.652%
2024-07-12	21.4600	21.4600	21.4600	21.4600	-4.707%	2	794	-90.308%
2024-07-11	22.4500	22.5200	22.4500	22.5200	+4.793%	2	793	-90.764%
2024-07-10	21.8100	21.8100	21.4500	21.4900	-2.804%	11	792	-90.321%
2024-07-09	22.1100	22.1100	22.1100	22.1100	-1.074%	1	798	-90.592%
2024-07-05	22.6800	22.6800	22.3500	22.3500	-2.826%	84	797	-90.694%
2024-07-02	23.6800	23.6800	22.5000	23.0000	-2.335%	8	796	-90.957%
2024-07-01	23.8000	23.8500	23.5500	23.5500	-1.258%	6	791	-91.168%
2024-06-28	22.8800	23.8500	22.8800	23.8500	+1.274%	7	789	-91.279%
2024-06-27	23.7500	23.7500	23.5500	23.5500	-2.282%	5	788	-91.168%
2024-06-26	23.2500	24.1000	23.2500	24.1000	+1.474%	2	788	-91.369%
2024-06-25	23.7500	23.7500	23.7500	23.7500	-4.040%	2	788	-91.242%
2024-06-24	24.3200	24.8500	24.1100	24.7500	+3.125%	7	788	-91.596%
2024-06-20	24.6000	24.6000	23.7500	24.0000	+1.781%	26	787	-91.333%
2024-06-17	24.1200	24.1200	23.5800	23.5800	-4.146%	3	777	-91.179%
2024-06-14	24.6000	24.6000	24.6000	24.6000	+2.032%	8	775	-91.545%
2024-06-12	24.1100	24.1100	24.1100	24.1100	-3.560%	3	779	-91.373%
2024-06-06	25.0000	25.0000	25.0000	25.0000	-3.846%	1	782	-91.680%
2024-06-05	26.4500	27.0200	26.0000	26.0000	-5.558%	7	783	-92.000%
2024-06-04	27.5000	27.5300	27.5000	27.5300	+0.474%	2	787	-92.445%
2024-06-03	27.5200	27.5200	27.3400	27.4000	+1.481%	4	786	-92.409%
2024-05-31	27.0000	27.0000	27.0000	27.0000	-0.917%	2	784	-92.296%
2024-05-29	27.5000	27.5000	27.2500	27.2500	+2.251%	3	784	-92.367%
2024-05-28	26.7100	26.7500	26.6500	26.6500	-1.950%	6	784	-92.195%
2024-05-24	27.0000	27.5000	26.7500	27.1800	-1.877%	20	775	-92.347%
2024-05-23	27.8000	27.8000	26.5000	27.7000	+0.727%	7	774	-92.491%
2024-05-22	27.0400	27.5000	27.0400	27.5000	+0.770%	3	774	-92.436%
2024-05-21	27.2900	27.2900	27.2900	27.2900	+2.019%	5	772	-92.378%
2024-05-20	26.7500	26.8100	26.6000	26.7500	-3.430%	24	772	-92.224%
2024-05-17	27.2500	27.8800	27.2500	27.7000	+0.727%	940	770	-92.491%
2024-05-16	27.5500	27.5500	27.0000	27.5000	-0.901%	14	481	-92.436%
2024-05-15	27.7500	27.7500	27.7500	27.7500	-3.979%	1	479	-92.505%
2024-05-14	28.9000	28.9000	28.9000	28.9000	-2.200%	1	478	-92.803%
2024-05-13	29.5500	29.5500	29.5500	29.5500	+3.069%	2	478	-92.961%
2024-05-10	28.6700	28.6700	28.6700	28.6700	-5.380%	2	476	-92.745%
2024-05-09	30.3000	30.3000	30.3000	30.3000	-0.883%	10	476	-93.135%
2024-05-08	30.5700	30.5700	30.5700	30.5700	-1.387%	1	466	-93.196%
2024-05-06	30.4200	31.4000	30.4200	31.0000	-6.373%	6	465	-93.290%
2024-05-03	33.1100	33.1100	33.1100	33.1100	-5.938%	2	464	-93.718%
2024-05-01	35.2000	35.2000	35.2000	35.2000	+6.024%	1	463	-94.091%
2024-04-26	32.9000	33.2000	32.9000	33.2000	+0.484%	30	462	-93.735%
2024-04-23	35.7000	35.7000	33.0400	33.0400	-8.729%	2	463	-93.705%
2024-04-22	36.2000	36.2000	36.2000	36.2000	-3.979%	1	463	-94.254%
2024-04-18	37.8000	37.8000	37.7000	37.7000	+0.053%	2	462	-94.483%
2024-04-17	37.6800	37.6800	37.6800	37.6800	+2.951%	1	460	-94.480%
2024-04-16	36.6000	36.6000	36.6000	36.6000	+4.571%	1	461	-94.317%
2024-04-12	35.0000	35.0000	35.0000	35.0000	+9.238%	2	461	-94.057%
2024-04-11	32.0400	32.0400	32.0400	32.0400	-4.700%	40	460	-93.508%
2024-04-10	33.6200	33.6200	33.6200	33.6200	+4.540%	1	420	-93.813%
2024-04-03	32.0000	32.1600	32.0000	32.1600	-2.575%	6	420	-93.532%
2024-04-02	33.0100	33.0100	33.0100	33.0100	+7.175%	4	425	-93.699%
2024-03-28	30.8000	30.8000	30.8000	30.8000	-3.690%	2	427	-93.247%
2024-03-27	31.1900	33.4200	31.1900	31.9800	-0.899%	81	427	-93.496%
2024-03-26	32.2700	32.2700	32.2700	32.2700	+3.496%	45	490	-93.554%
2024-03-21	31.0800	31.1800	31.0800	31.1800	-3.017%	245	445	-93.329%

.dark-mode .My5c0x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .My5c0x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P490SPY Dec 18 2026 490.00 Put (SPY261218P00490000)option OPRA

SPY20261218P490
SPY Dec 18 2026 490.00 Put (SPY261218P00490000)
option OPRA