Dark

SPY20261218P495
SPY Dec 18 2026 495.00 Put (SPY261218P00495000)
option OPRA

EOD

Jul 21, 2026

2.00-8.257%(-0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.0000	2.0000	2.0000	2.0000	-8.257%	3	1,802	0.000%
2026-07-17	2.1800	2.1800	2.1800	2.1800	+4.808%	2	1,799	-8.257%
2026-07-13	2.0800	2.0800	2.0800	2.0800	-2.347%	15	1,800	-3.846%
2026-07-08	2.1400	2.1400	2.1300	2.1300	+0.948%	15	1,800	-6.103%
2026-07-07	2.0700	2.1300	2.0700	2.1100	+1.442%	17	1,800	-5.213%
2026-07-06	2.1100	2.1100	2.0800	2.0800	-8.772%	27	1,805	-3.846%
2026-06-30	2.2800	2.2800	2.2800	2.2800	-5.785%	6	1,815	-12.281%
2026-06-29	2.4200	2.4200	2.4200	2.4200	-10.037%	5	1,809	-17.355%
2026-06-26	2.6900	2.6900	2.6900	2.6900	0.000%	5	1,814	-25.651%
2026-06-22	2.6900	2.6900	2.6900	2.6900	+2.281%	1	1,814	-25.651%
2026-06-18	2.6300	2.6300	2.6300	2.6300	-12.625%	11	1,845	-23.954%
2026-06-17	2.7500	3.0300	2.6700	3.0100	+18.972%	83	1,845	-33.555%
2026-06-16	2.5100	2.5300	2.5100	2.5300	-17.857%	11	1,845	-20.949%
2026-06-12	3.0800	3.0800	3.0800	3.0800	-5.810%	2	1,844	-35.065%
2026-06-11	3.2700	3.2700	3.2700	3.2700	-15.065%	1	1,844	-38.838%
2026-06-10	3.6500	3.8500	3.6500	3.8500	+8.451%	5	1,844	-48.052%
2026-06-05	2.8800	3.5500	2.8800	3.5500	+30.037%	4	1,845	-43.662%
2026-06-04	2.7300	2.7300	2.7300	2.7300	-4.545%	10	1,844	-26.740%
2026-06-02	2.8500	2.8600	2.8500	2.8600	+0.351%	4	1,854	-30.070%
2026-06-01	2.8400	2.8500	2.8400	2.8500	-2.397%	2	1,856	-29.825%
2026-05-28	2.9800	2.9900	2.9200	2.9200	-6.709%	7	1,856	-31.507%
2026-05-26	3.1300	3.1300	3.1300	3.1300	-12.813%	1	1,856	-36.102%
2026-05-20	3.5900	3.5900	3.5900	3.5900	-5.774%	5	1,857	-44.290%
2026-05-19	3.8100	3.8100	3.8100	3.8100	+2.695%	1	1,863	-47.507%
2026-05-14	3.7800	3.7800	3.7100	3.7100	-10.817%	7	1,863	-46.092%
2026-05-12	4.1600	4.1600	4.1600	4.1600	+7.494%	1	1,869	-51.923%
2026-05-08	3.8600	3.8700	3.8600	3.8700	-1.777%	2	1,869	-48.320%
2026-05-07	4.0100	4.0100	3.9400	3.9400	-2.233%	155	1,871	-49.239%
2026-05-06	4.0700	4.0700	4.0300	4.0300	-6.497%	5	2,025	-50.372%
2026-05-01	4.2300	4.3100	4.2300	4.3100	-2.928%	16	2,027	-53.596%
2026-04-30	4.4400	4.4400	4.4400	4.4400	-7.500%	1	2,027	-54.955%
2026-04-29	4.8500	4.8500	4.8000	4.8000	-0.621%	7	2,028	-58.333%
2026-04-28	4.9500	4.9500	4.8300	4.8300	-0.207%	2	2,030	-58.592%
2026-04-27	4.8400	4.8400	4.8400	4.8400	-4.724%	5	2,030	-58.678%
2026-04-22	5.0700	5.0800	5.0100	5.0800	-5.926%	8	2,030	-60.630%
2026-04-21	5.2000	5.4000	5.2000	5.4000	+5.469%	11	2,036	-62.963%
2026-04-20	5.0000	5.1200	5.0000	5.1200	+3.854%	17	2,036	-60.938%
2026-04-17	4.9600	5.0100	4.9200	4.9300	-8.022%	54	2,037	-59.432%
2026-04-15	5.4300	5.4300	5.3300	5.3600	-2.899%	7	2,035	-62.687%
2026-04-14	5.4600	5.5200	5.4400	5.5200	-7.692%	6	2,034	-63.768%
2026-04-13	6.1700	6.2100	5.9800	5.9800	-5.230%	5	2,035	-66.555%
2026-04-10	6.3100	6.3100	6.3100	6.3100	+2.936%	1	2,033	-68.304%
2026-04-09	6.5100	6.5700	6.1300	6.1300	-9.050%	35	2,033	-67.374%
2026-04-08	6.3600	6.7400	6.3600	6.7400	-17.805%	10	2,034	-70.326%
2026-04-07	8.4600	8.8400	8.2000	8.2000	+1.863%	4	2,037	-75.610%
2026-04-06	8.0500	8.0500	8.0500	8.0500	-3.938%	1	2,037	-75.155%
2026-04-02	8.8000	8.8000	8.3800	8.3800	-2.331%	28	2,011	-76.134%
2026-04-01	8.5800	8.5800	8.5800	8.5800	-8.626%	1	2,011	-76.690%
2026-03-31	10.4200	10.7500	9.3900	9.3900	-22.333%	17	2,010	-78.701%
2026-03-30	9.6100	12.0900	9.6100	12.0900	+0.750%	3	2,007	-83.457%
2026-03-27	11.5000	12.0000	11.5000	12.0000	+14.723%	8	2,008	-83.333%
2026-03-26	10.0500	10.4600	10.0500	10.4600	+13.572%	11	2,011	-80.880%
2026-03-25	9.2100	9.2100	9.2100	9.2100	-7.437%	2	2,010	-78.284%
2026-03-24	9.5000	9.9500	9.5000	9.9500	+5.851%	16	2,024	-79.899%
2026-03-23	8.7000	9.6800	8.7000	9.4000	-12.963%	8	2,020	-78.723%
2026-03-20	9.9100	10.8000	9.9100	10.8000	+15.632%	12	2,018	-81.481%
2026-03-19	10.1900	10.2000	9.1500	9.3400	+10.664%	157	2,022	-78.587%
2026-03-17	8.3800	8.4400	8.3800	8.4400	-3.543%	19	2,030	-76.303%
2026-03-16	8.7800	8.9000	8.5900	8.7500	-11.616%	161	2,030	-77.143%
2026-03-13	8.9900	9.9000	8.9900	9.9000	+3.774%	3	2,135	-79.798%
2026-03-12	9.1000	9.5400	9.1000	9.5400	+13.033%	27	2,135	-79.036%
2026-03-10	8.6200	8.6200	7.9700	8.4400	-2.989%	7	2,118	-76.303%
2026-03-09	10.5500	10.5600	8.5900	8.7000	-3.867%	15	2,120	-77.011%
2026-03-06	9.0500	9.0500	9.0500	9.0500	+18.766%	1	2,123	-77.901%
2026-03-04	7.6200	7.6200	7.6200	7.6200	-5.810%	1	2,123	-73.753%
2026-03-03	8.8000	9.2000	8.0900	8.0900	+2.795%	13	2,124	-75.278%
2026-02-27	7.8700	7.8700	7.8700	7.8700	+12.268%	3	2,120	-74.587%
2026-02-25	7.0100	7.0100	7.0100	7.0100	-4.626%	1	2,120	-71.469%
2026-02-20	7.3500	7.3500	7.3500	7.3500	-4.793%	2	2,120	-72.789%
2026-02-19	7.7200	7.7200	7.7200	7.7200	+1.713%	10	2,120	-74.093%
2026-02-17	8.0700	8.2700	7.5600	7.5900	+11.618%	8	2,120	-73.650%
2026-02-09	6.8100	6.8100	6.8000	6.8000	-18.563%	2	2,124	-70.588%
2026-02-05	8.3500	8.3500	8.3500	8.3500	+11.333%	1	2,123	-76.048%
2026-02-03	7.5000	7.5000	7.5000	7.5000	+2.041%	10	2,122	-73.333%
2026-01-30	7.3500	7.3500	7.3500	7.3500	+0.547%	129	2,112	-72.789%
2026-01-29	7.8500	7.8500	7.3100	7.3100	+3.395%	4	2,022	-72.640%
2026-01-28	7.1300	7.2400	7.0700	7.0700	+4.586%	278	2,025	-71.711%
2026-01-26	6.7600	6.7600	6.7600	6.7600	-7.143%	1	2,089	-70.414%
2026-01-21	7.2800	7.2800	7.2800	7.2800	-10.675%	5	2,089	-72.527%
2026-01-20	7.7500	8.1500	7.7500	8.1500	+18.287%	10	2,084	-75.460%
2026-01-15	6.8900	6.8900	6.8900	6.8900	-7.517%	1	2,080	-70.972%
2026-01-14	7.4500	7.4500	7.4500	7.4500	+9.882%	1	2,080	-73.154%
2026-01-13	6.7800	6.7800	6.7800	6.7800	-1.453%	1	2,080	-70.501%
2026-01-09	6.9100	7.0100	6.8800	6.8800	-4.178%	151	2,079	-70.930%
2026-01-08	7.1800	7.1800	7.1800	7.1800	+3.608%	1	2,079	-72.145%
2026-01-07	6.9300	6.9300	6.9300	6.9300	-1.563%	19	2,079	-71.140%
2026-01-06	7.1200	7.1200	7.0400	7.0400	-2.493%	13	2,098	-71.591%
2026-01-05	7.1900	7.2200	7.1500	7.2200	-2.564%	38	2,099	-72.299%
2026-01-02	7.4100	7.4100	7.4100	7.4100	-1.200%	1	2,119	-73.009%
2025-12-31	7.3500	7.5000	7.3500	7.5000	+5.485%	37	2,119	-73.333%
2025-12-30	7.0800	7.1500	7.0800	7.1100	0.000%	6	2,119	-71.871%
2025-12-29	7.2200	7.2200	7.1100	7.1100	-1.524%	4	2,115	-71.871%
2025-12-26	7.1900	7.2200	7.1900	7.2200	0.000%	4	2,117	-72.299%
2025-12-23	7.2900	7.2900	7.2200	7.2200	-2.168%	9	2,114	-72.299%
2025-12-22	7.5300	7.5300	7.3700	7.3800	-6.582%	23	2,114	-72.900%
2025-12-19	7.9400	7.9400	7.9000	7.9000	-5.615%	345	2,114	-74.684%
2025-12-18	8.5700	8.5700	8.3700	8.3700	-7.412%	3	1,772	-76.105%
2025-12-17	9.0400	9.0400	9.0400	9.0400	+5.979%	1	1,774	-77.876%
2025-12-16	8.8300	8.8300	8.5200	8.5300	-3.507%	8	1,774	-76.553%
2025-12-15	8.8400	8.8400	8.8400	8.8400	+1.260%	1	1,776	-77.376%
2025-12-12	8.8400	9.1200	8.7300	8.7300	+6.204%	32	1,776	-77.090%
2025-12-11	8.2200	8.2200	8.2200	8.2200	-3.294%	1	1,753	-75.669%
2025-12-10	8.9100	8.9100	8.5000	8.5000	-2.299%	3	1,753	-76.471%
2025-12-09	8.7000	8.7000	8.7000	8.7000	+1.517%	1	1,753	-77.011%
2025-12-08	8.5700	8.5700	8.5700	8.5700	-3.382%	1	1,753	-76.663%
2025-12-04	8.8400	8.8700	8.8400	8.8700	+0.910%	5	1,753	-77.452%
2025-12-03	8.7900	8.7900	8.7900	8.7900	-1.014%	7	1,752	-77.247%
2025-12-02	8.8800	8.8800	8.8800	8.8800	0.000%	1	1,745	-77.477%
2025-12-01	8.8800	8.8800	8.8800	8.8800	-1.333%	2	1,745	-77.477%
2025-11-28	9.0000	9.0000	9.0000	9.0000	-2.808%	5	1,745	-77.778%
2025-11-26	9.3200	9.3200	9.2600	9.2600	-12.394%	4	1,745	-78.402%
2025-11-25	10.5700	10.5700	10.5700	10.5700	+0.095%	1	1,745	-81.079%
2025-11-24	11.1100	11.1100	10.5100	10.5600	-12.365%	3	1,745	-81.061%
2025-11-21	12.0500	12.0500	12.0500	12.0500	-7.804%	1	1,742	-83.402%
2025-11-20	12.9700	13.1000	12.9400	13.0700	+13.751%	10	1,742	-84.698%
2025-11-19	11.7700	11.7700	11.4900	11.4900	+8.192%	12	1,744	-82.594%
2025-11-17	10.6200	10.6200	10.6200	10.6200	+3.207%	1	1,733	-81.168%
2025-11-14	10.2900	10.2900	10.2900	10.2900	-2.464%	1	1,732	-80.564%
2025-11-13	10.3000	10.5500	10.3000	10.5500	+5.080%	3	1,731	-81.043%
2025-11-10	10.0400	10.0400	10.0400	10.0400	-9.550%	1	1,729	-80.080%
2025-11-07	11.1000	11.1000	11.1000	11.1000	+6.628%	4	1,728	-81.982%
2025-11-06	10.4500	10.4500	10.4100	10.4100	+9.119%	6	1,728	-80.788%
2025-11-05	9.5400	9.5400	9.5400	9.5400	-2.053%	1	1,727	-79.036%
2025-11-03	9.6000	9.7400	9.6000	9.7400	+6.332%	6	1,727	-79.466%
2025-10-28	9.1600	9.1600	9.1600	9.1600	+2.232%	10	1,727	-78.166%
2025-10-27	8.9200	8.9600	8.9000	8.9600	-3.448%	8	1,738	-77.679%
2025-10-24	9.2800	9.2800	9.2800	9.2800	-5.978%	2	1,738	-78.448%
2025-10-23	9.8700	9.8700	9.8700	9.8700	-4.638%	1	1,740	-79.737%
2025-10-22	10.3500	10.3500	10.3500	10.3500	+3.916%	2	1,739	-80.676%
2025-10-21	9.9000	9.9600	9.8800	9.9600	-1.190%	3	1,737	-79.920%
2025-10-20	10.0200	10.0800	10.0200	10.0800	-9.920%	2	1,734	-80.159%
2025-10-17	11.1900	11.1900	11.1900	11.1900	-12.235%	1	1,734	-82.127%
2025-10-16	12.8700	12.8700	12.2400	12.7500	+19.048%	40	1,733	-84.314%
2025-10-15	10.7100	10.7100	10.7100	10.7100	-11.120%	1	1,731	-81.326%
2025-10-14	12.0500	12.0500	12.0500	12.0500	+9.248%	1	1,731	-83.402%
2025-10-13	11.0300	11.0300	11.0300	11.0300	-9.218%	1	1,732	-81.868%
2025-10-10	11.0000	12.1500	11.0000	12.1500	+19.704%	10	1,731	-83.539%
2025-10-09	10.1500	10.1500	10.1500	10.1500	+2.525%	1	1,721	-80.296%
2025-10-07	9.9000	9.9000	9.9000	9.9000	-2.174%	1	1,719	-79.798%
2025-10-06	10.1200	10.1200	10.1200	10.1200	-0.197%	1	1,719	-80.237%
2025-10-03	10.1000	10.1400	10.1000	10.1400	-0.099%	2	1,719	-80.276%
2025-10-02	9.9700	10.1500	9.9700	10.1500	+1.500%	2	1,719	-80.296%
2025-10-01	10.1500	10.1500	10.0000	10.0000	-3.754%	2	1,718	-80.000%
2025-09-30	10.3900	10.3900	10.3900	10.3900	+1.863%	1	1,718	-80.751%
2025-09-26	10.6400	10.6400	10.2000	10.2000	-4.135%	27	1,718	-80.392%
2025-09-24	10.7700	10.7700	10.6400	10.6400	+4.110%	14	1,691	-81.203%
2025-09-23	10.2200	10.2200	10.2200	10.2200	+1.188%	1	1,688	-80.431%
2025-09-22	10.2000	10.2000	10.0700	10.1000	+0.498%	7	1,688	-80.198%
2025-09-19	10.0900	10.0900	10.0500	10.0500	-1.180%	6	1,682	-80.100%
2025-09-18	10.1600	10.1700	10.1600	10.1700	-1.358%	4	1,682	-80.334%
2025-09-17	10.2300	10.3100	10.1800	10.3100	+0.097%	32	1,681	-80.601%
2025-09-15	10.1200	10.3000	10.1200	10.3000	+0.488%	10	1,681	-80.583%
2025-09-11	10.3400	10.3400	10.2500	10.2500	-3.027%	2	1,676	-80.488%
2025-09-10	10.5700	10.5700	10.5700	10.5700	-2.401%	1	1,675	-81.079%
2025-09-08	10.8300	10.8300	10.8300	10.8300	+0.744%	1	1,674	-81.533%
2025-09-04	10.7500	10.7500	10.7500	10.7500	-3.587%	3	1,674	-81.395%
2025-08-27	11.1500	11.1500	11.1500	11.1500	-0.535%	1	1,674	-82.063%
2025-08-25	11.2000	11.2100	11.2000	11.2100	-3.694%	4	1,675	-82.159%
2025-08-15	11.6400	11.6400	11.6400	11.6400	+0.431%	10	1,678	-82.818%
2025-08-13	11.4000	11.5900	11.4000	11.5900	-0.086%	6	1,688	-82.744%
2025-08-12	11.6000	11.6000	11.6000	11.6000	-4.840%	1	1,688	-82.759%
2025-08-11	12.1900	12.1900	12.1900	12.1900	-0.327%	38	1,688	-83.593%
2025-08-08	12.2300	12.2300	12.2300	12.2300	-10.140%	5	1,711	-83.647%
2025-08-04	13.6100	13.6100	13.6100	13.6100	+13.891%	1	1,711	-85.305%
2025-07-31	11.9500	11.9500	11.9500	11.9500	-1.321%	5	1,711	-83.264%
2025-07-25	12.1100	12.1100	12.1100	12.1100	-1.943%	11	1,711	-83.485%
2025-07-24	12.3100	12.3500	12.3100	12.3500	-3.891%	3	1,700	-83.806%
2025-07-23	13.1200	13.1200	12.8500	12.8500	-1.758%	7	1,702	-84.436%
2025-07-21	12.9600	13.0800	12.9600	13.0800	-3.965%	23	1,702	-84.709%
2025-07-17	13.6200	13.6200	13.6200	13.6200	-2.155%	1	1,715	-85.316%
2025-07-15	13.7500	13.9200	13.7500	13.9200	+2.053%	3	1,716	-85.632%
2025-07-11	13.6400	13.6400	13.6400	13.6400	+2.711%	1	1,717	-85.337%
2025-07-10	13.2300	13.2800	13.2300	13.2800	-2.209%	12	1,717	-84.940%
2025-07-09	13.5100	13.5800	13.5100	13.5800	-6.602%	5	1,717	-85.272%
2025-07-07	14.5100	14.5400	14.5100	14.5400	+0.414%	3	1,717	-86.245%
2025-07-02	14.4800	14.4800	14.4800	14.4800	-0.958%	1	1,717	-86.188%
2025-07-01	14.6900	14.6900	14.6200	14.6200	-1.945%	56	1,716	-86.320%
2025-06-30	14.9100	14.9100	14.9100	14.9100	-0.268%	5	1,710	-86.586%
2025-06-27	14.9500	14.9500	14.9500	14.9500	-2.096%	5	1,710	-86.622%
2025-06-26	15.2700	15.2700	15.2700	15.2700	-4.682%	2	1,705	-86.902%
2025-06-25	15.6500	16.0200	15.6500	16.0200	-2.317%	13	1,705	-87.516%
2025-06-24	16.3800	16.4000	16.3800	16.4000	-8.226%	5	1,692	-87.805%
2025-06-23	17.8700	17.8700	17.8700	17.8700	+4.138%	5	1,692	-88.808%
2025-06-17	17.1600	17.1600	17.1600	17.1600	+1.659%	3	1,692	-88.345%
2025-06-16	16.8800	16.8800	16.8800	16.8800	+3.368%	50	1,689	-88.152%
2025-06-11	16.3300	16.3300	16.3300	16.3300	-4.781%	2	1,739	-87.753%
2025-06-06	17.1500	17.1500	17.1500	17.1500	-2.833%	10	1,737	-88.338%
2025-06-05	17.6500	17.6500	17.6500	17.6500	-2.053%	2	1,736	-88.669%
2025-06-03	18.5500	18.5500	18.0200	18.0200	-10.304%	2	1,734	-88.901%
2025-05-30	20.0000	20.0900	20.0000	20.0900	+4.472%	6	1,732	-90.045%
2025-05-29	19.2200	19.2500	19.2200	19.2300	+1.478%	4	1,732	-89.600%
2025-05-27	18.9500	18.9500	18.9500	18.9500	-0.420%	1	1,735	-89.446%
2025-05-21	19.0300	19.0300	19.0300	19.0300	+2.865%	2	1,735	-89.490%
2025-05-16	18.5000	18.5000	18.5000	18.5000	-0.270%	4	1,735	-89.189%
2025-05-15	18.5500	18.5500	18.5500	18.5500	-2.111%	3	1,737	-89.218%
2025-05-14	18.9500	18.9500	18.9500	18.9500	+0.477%	3	1,737	-89.446%
2025-05-13	19.1100	19.1100	18.8600	18.8600	-5.935%	15	1,734	-89.396%
2025-05-12	20.9200	21.0500	20.0500	20.0500	-18.463%	22	1,741	-90.025%
2025-05-08	24.5700	24.5900	24.5700	24.5900	-7.730%	2	1,723	-91.867%
2025-05-07	27.0800	27.1000	26.6500	26.6500	+2.029%	7	1,722	-92.495%
2025-05-05	26.1200	26.1200	26.1200	26.1200	+3.405%	2	1,727	-92.343%
2025-05-02	25.5500	25.5500	25.2600	25.2600	-4.173%	4	1,727	-92.082%
2025-05-01	26.5300	26.5300	26.2800	26.3600	-5.689%	5	1,728	-92.413%
2025-04-30	29.8000	29.8000	27.9500	27.9500	-0.179%	42	1,729	-92.844%
2025-04-29	28.0000	28.0000	28.0000	28.0000	-1.374%	1	1,729	-92.857%
2025-04-28	28.3500	28.3900	28.3500	28.3900	+2.639%	2	1,729	-92.955%
2025-04-25	27.6500	27.6600	27.6500	27.6600	-14.233%	20	1,730	-92.769%
2025-04-23	30.3000	32.2500	30.3000	32.2500	-23.141%	4	1,730	-93.798%
2025-04-21	41.9600	41.9600	41.9600	41.9600	+16.653%	2	1,729	-95.234%
2025-04-16	33.8800	35.9700	33.8800	35.9700	+0.419%	4	1,731	-94.440%
2025-04-11	35.8200	35.8200	35.8200	35.8200	-7.918%	6	1,732	-94.417%
2025-04-10	39.2400	39.6500	38.9000	38.9000	+29.667%	17	1,732	-94.859%
2025-04-09	47.7600	48.5900	30.0000	30.0000	-15.943%	18	1,732	-93.333%
2025-04-08	35.6900	35.6900	35.6900	35.6900	-19.798%	6	1,743	-94.396%
2025-04-07	50.1000	52.8700	44.0000	44.5000	+11.250%	23	1,737	-95.506%
2025-04-04	34.2900	42.8900	34.2900	40.0000	+32.319%	48	1,741	-95.000%
2025-04-03	28.1400	30.2300	27.3300	30.2300	+46.392%	32	1,743	-93.384%
2025-04-02	21.3500	21.3500	20.6500	20.6500	-8.059%	3	1,722	-90.315%
2025-04-01	23.1400	23.1400	22.4600	22.4600	-0.839%	11	1,720	-91.095%
2025-03-31	22.6500	22.6500	22.6500	22.6500	+10.005%	2	1,721	-91.170%
2025-03-26	20.5900	20.5900	20.5900	20.5900	+7.914%	5	1,719	-90.287%
2025-03-24	19.1500	19.3500	19.0800	19.0800	-12.236%	8	1,724	-89.518%
2025-03-21	21.4300	21.7400	21.4300	21.7400	+1.494%	196	1,729	-90.800%
2025-03-20	21.7300	21.7300	21.4200	21.4200	+2.734%	6	1,670	-90.663%
2025-03-19	21.8500	21.8500	20.8500	20.8500	-10.553%	3	1,672	-90.408%
2025-03-14	23.3100	23.3100	23.3100	23.3100	-4.428%	8	1,672	-91.420%
2025-03-12	24.2100	24.3900	24.2100	24.3900	-10.000%	5	1,676	-91.800%
2025-03-11	25.6700	27.1000	25.6700	27.1000	+23.631%	51	1,677	-92.620%
2025-03-07	21.7400	21.9200	21.7400	21.9200	+3.153%	30	1,626	-90.876%
2025-03-06	21.2700	21.2700	21.2500	21.2500	+1.190%	10	1,640	-90.588%
2025-03-04	21.0000	21.0000	21.0000	21.0000	+8.639%	2	1,640	-90.476%
2025-02-27	19.1200	19.3300	19.1200	19.3300	+5.744%	24	1,640	-89.653%
2025-02-26	18.2800	18.2800	18.2800	18.2800	+4.517%	1	1,636	-89.059%
2025-02-21	17.4900	17.4900	17.4900	17.4900	+12.766%	2	1,635	-88.565%
2025-02-20	15.5100	15.5100	15.5100	15.5100	+0.388%	1	1,636	-87.105%
2025-02-13	15.4500	15.4500	15.4500	15.4500	-6.534%	2	1,636	-87.055%
2025-02-12	16.5300	16.5300	16.5300	16.5300	-1.666%	1	1,634	-87.901%
2025-02-04	16.8100	16.8100	16.8100	16.8100	-0.178%	7	1,635	-88.102%
2025-01-29	16.8400	16.8400	16.8400	16.8400	+5.646%	10	1,635	-88.124%
2025-01-24	15.9400	15.9400	15.9400	15.9400	-1.605%	2	1,635	-87.453%
2025-01-22	16.2000	16.2000	16.2000	16.2000	-2.527%	18	1,636	-87.654%
2025-01-21	16.9800	16.9800	16.6200	16.6200	-3.203%	2	1,630	-87.966%
2025-01-17	17.3200	17.3200	17.1700	17.1700	-3.702%	4	1,630	-88.352%
2025-01-16	18.0200	18.0400	17.8300	17.8300	+0.112%	51	1,630	-88.783%
2025-01-15	18.3500	18.3500	17.8100	17.8100	-5.517%	18	1,656	-88.770%
2025-01-08	19.0800	19.0800	18.8500	18.8500	-0.475%	6	1,657	-89.390%
2025-01-03	18.9400	18.9400	18.9400	18.9400	-2.722%	10	1,657	-89.440%
2025-01-02	19.4700	19.4700	19.4700	19.4700	+12.935%	1	1,657	-89.728%
2024-12-24	17.4800	17.4800	17.2300	17.2400	-5.431%	4	1,661	-88.399%
2024-12-23	18.2500	18.2500	18.2300	18.2300	-4.605%	8	1,661	-89.029%
2024-12-20	20.3200	20.3200	19.1100	19.1100	-8.301%	2	1,653	-89.534%
2024-12-19	20.8400	20.8400	20.8400	20.8400	+9.742%	10	1,653	-90.403%
2024-12-18	18.9900	18.9900	18.9900	18.9900	+12.367%	1	1,643	-89.468%
2024-12-16	16.9000	16.9000	16.9000	16.9000	+2.115%	1	1,644	-88.166%
2024-12-06	16.3800	16.5500	16.3800	16.5500	+0.792%	4	1,644	-87.915%
2024-12-02	16.4400	16.4400	16.4200	16.4200	-4.701%	6	1,643	-87.820%
2024-11-25	17.2700	17.2700	17.2300	17.2300	-11.596%	34	1,637	-88.392%
2024-11-15	19.4900	19.4900	19.4900	19.4900	+11.755%	28	1,604	-89.738%
2024-11-13	17.4400	17.4400	17.4400	17.4400	-1.469%	2	1,590	-88.532%
2024-11-12	17.6000	17.7000	17.6000	17.7000	+0.227%	2	1,588	-88.701%
2024-11-08	17.6600	17.6600	17.6600	17.6600	-2.646%	2	1,586	-88.675%
2024-11-06	18.2500	18.2500	18.1400	18.1400	-15.075%	20	1,585	-88.975%
2024-11-05	21.3600	21.3600	21.3600	21.3600	-8.718%	1	1,580	-90.637%
2024-10-31	22.8100	23.4000	22.8100	23.4000	+8.133%	5	1,580	-91.453%
2024-10-25	21.6400	21.6400	21.6400	21.6400	-1.367%	4	1,575	-90.758%
2024-10-23	21.9000	22.5400	21.9000	21.9400	+4.030%	6	1,573	-90.884%
2024-10-21	21.0900	21.0900	21.0900	21.0900	-4.397%	9	1,568	-90.517%
2024-10-15	22.0600	22.0600	22.0600	22.0600	-5.037%	1	1,568	-90.934%
2024-10-09	23.2200	23.2300	23.2200	23.2300	-6.707%	11	1,568	-91.390%
2024-10-07	24.2800	24.9000	24.2800	24.9000	-3.787%	5	1,567	-91.968%
2024-10-02	25.8800	25.8800	25.8800	25.8800	+1.650%	1	1,562	-92.272%
2024-10-01	25.4600	25.4600	25.4600	25.4600	+1.840%	1	1,562	-92.145%
2024-09-30	25.0000	25.0000	25.0000	25.0000	-0.990%	5	1,563	-92.000%
2024-09-27	24.8500	25.2500	24.8500	25.2500	+3.654%	6	1,558	-92.079%
2024-09-26	24.3600	24.3600	24.3600	24.3600	-0.571%	2	1,558	-91.790%
2024-09-24	24.5000	24.5000	24.5000	24.5000	+1.073%	1	1,558	-91.837%
2024-09-23	24.2400	24.2400	24.2400	24.2400	+0.623%	1	1,558	-91.749%
2024-09-20	24.7200	24.7200	24.0800	24.0900	+0.459%	20	1,558	-91.698%
2024-09-19	24.0300	24.0300	23.9800	23.9800	-9.509%	22	1,564	-91.660%
2024-09-16	26.5000	26.5000	26.5000	26.5000	-0.526%	1	1,573	-92.453%
2024-09-12	26.6400	26.6400	26.6400	26.6400	-8.138%	19	1,572	-92.492%
2024-09-05	29.0000	29.0000	29.0000	29.0000	+2.401%	1	1,556	-93.103%
2024-09-04	28.3200	28.3200	28.3200	28.3200	+15.639%	2	1,556	-92.938%
2024-08-30	24.9000	24.9000	24.4900	24.4900	+0.740%	8	1,554	-91.833%
2024-08-22	24.3100	24.3100	24.3100	24.3100	+0.621%	10	1,554	-91.773%
2024-08-19	24.9300	24.9300	24.1600	24.1600	-22.014%	6	1,554	-91.722%
2024-08-12	30.6800	30.9800	30.6800	30.9800	-0.864%	16	1,554	-93.544%
2024-08-09	31.4500	31.4500	31.1000	31.2500	-5.131%	190	1,554	-93.600%
2024-08-08	32.9400	32.9400	32.9400	32.9400	+2.553%	16	1,459	-93.928%
2024-08-07	32.1200	32.1200	32.1200	32.1200	-4.119%	10	1,443	-93.773%
2024-08-06	33.5000	33.5000	33.5000	33.5000	-5.260%	5	1,443	-94.030%
2024-08-05	38.7600	41.8900	35.0600	35.3600	+6.410%	15	1,421	-94.344%
2024-08-02	32.6300	33.2300	32.6300	33.2300	+14.036%	24	1,421	-93.981%
2024-08-01	29.1400	29.1400	29.1400	29.1400	+8.327%	1	1,402	-93.137%
2024-07-30	26.9000	26.9000	26.9000	26.9000	+0.261%	5	1,402	-92.565%
2024-07-25	26.0300	26.8300	26.0300	26.8300	+5.133%	40	1,402	-92.546%
2024-07-24	25.5200	25.5200	25.5200	25.5200	+4.505%	1	1,424	-92.163%
2024-07-17	24.4200	24.4200	24.4200	24.4200	+9.164%	1	1,423	-91.810%
2024-07-12	22.3700	22.3700	22.3700	22.3700	-2.272%	10	1,422	-91.059%
2024-07-09	22.7200	22.8900	22.7200	22.8900	-0.435%	2	1,422	-91.263%
2024-07-08	22.9900	22.9900	22.9900	22.9900	-1.752%	5	1,422	-91.301%
2024-07-05	23.7200	23.7200	23.4000	23.4000	-2.743%	52	1,422	-91.453%
2024-07-02	24.0600	24.0600	24.0600	24.0600	-0.166%	9	1,447	-91.687%
2024-07-01	24.1000	24.1000	24.1000	24.1000	-2.626%	1	1,438	-91.701%
2024-06-27	24.5000	24.7500	24.5000	24.7500	-1.434%	4	1,437	-91.919%
2024-06-26	25.1100	25.1100	25.1100	25.1100	+1.046%	9	1,433	-92.035%
2024-06-25	24.7500	24.8500	24.7500	24.8500	-3.119%	3	1,434	-91.952%
2024-06-24	25.2500	25.7500	25.2500	25.6500	+3.012%	8	1,434	-92.203%
2024-06-20	24.9000	24.9000	24.9000	24.9000	+0.403%	4	1,427	-91.968%
2024-06-18	24.8000	24.8000	24.8000	24.8000	-6.238%	1	1,426	-91.935%
2024-06-13	26.4500	26.4500	26.4500	26.4500	+0.609%	5	1,426	-92.439%
2024-06-12	26.2900	26.2900	26.2900	26.2900	-6.040%	10	1,431	-92.393%
2024-06-07	27.9800	27.9800	27.9800	27.9800	+2.641%	10	1,431	-92.852%
2024-06-06	27.2600	27.2600	27.2600	27.2600	+0.037%	5	1,431	-92.663%
2024-06-05	28.2500	28.2500	27.2500	27.2500	-5.448%	150	1,426	-92.661%
2024-06-04	28.7500	29.3500	28.7500	28.8200	+2.018%	10	1,353	-93.060%
2024-06-03	29.8800	29.8800	28.2500	28.2500	0.000%	6	1,348	-92.920%
2024-05-31	28.2500	28.2500	28.2500	28.2500	-3.584%	6	1,348	-92.920%
2024-05-30	29.3000	29.3000	29.3000	29.3000	+0.687%	2	1,345	-93.174%
2024-05-29	28.7500	29.1000	28.7500	29.1000	+3.009%	9	1,336	-93.127%
2024-05-28	28.0000	28.2500	28.0000	28.2500	+0.749%	8	1,336	-92.920%
2024-05-24	28.0400	28.0400	28.0400	28.0400	-0.249%	4	1,330	-92.867%
2024-05-21	28.1100	28.1100	28.1100	28.1100	-1.091%	14	1,330	-92.885%
2024-05-20	28.3100	28.5100	28.0000	28.4200	-2.000%	4	1,316	-92.963%
2024-05-17	28.2500	29.1800	28.2500	29.0000	-2.488%	1,410	1,315	-93.103%
2024-05-16	29.7400	29.7400	29.7400	29.7400	+3.014%	4	1,260	-93.275%
2024-05-15	28.8700	28.8700	28.8700	28.8700	-6.175%	1	1,258	-93.072%
2024-05-10	30.7700	30.7700	30.7700	30.7700	-1.787%	6	1,258	-93.500%
2024-05-09	31.3700	31.3700	31.3300	31.3300	-1.074%	11	1,255	-93.616%
2024-05-06	33.1600	33.1700	31.5800	31.6700	-6.853%	369	1,255	-93.685%
2024-05-03	34.0000	34.0000	34.0000	34.0000	-7.357%	4	1,062	-94.118%
2024-05-02	36.7000	36.7000	36.7000	36.7000	+0.796%	7	1,060	-94.550%
2024-05-01	36.4100	36.4100	36.4100	36.4100	-0.871%	1	1,060	-94.507%
2024-04-23	36.8100	36.8100	36.7300	36.7300	-3.873%	2	1,060	-94.555%
2024-04-22	38.3800	38.3800	37.4700	38.2100	-6.095%	26	1,059	-94.766%
2024-04-19	39.9500	40.9100	39.9500	40.6900	+7.390%	11	1,037	-95.085%
2024-04-18	38.1700	38.1700	37.7400	37.8900	+7.979%	5	1,031	-94.722%
2024-04-12	35.0900	35.0900	35.0900	35.0900	+4.903%	2	1,028	-94.300%
2024-04-11	33.4500	33.4500	33.4500	33.4500	+0.090%	7	1,028	-94.021%
2024-03-27	33.4200	33.4200	33.4200	33.4200	+1.058%	55	1,028	-94.016%
2024-03-25	33.2900	33.2900	33.0700	33.0700	+1.411%	2	973	-93.952%
2024-03-21	32.6100	32.6100	32.6100	32.6100	-4.088%	2	973	-93.867%
2024-03-19	35.0800	35.0800	34.0000	34.0000	-2.299%	3	973	-94.118%
2024-03-12	34.8000	34.8000	34.8000	34.8000	+0.520%	6	971	-94.253%
2024-03-08	34.6200	34.6200	34.6200	34.6200	-2.396%	2	971	-94.223%
2024-03-07	35.4700	35.4700	35.4700	35.4700	-1.554%	1	971	-94.361%
2024-03-06	36.0300	36.0300	36.0300	36.0300	-2.936%	3	971	-94.449%
2024-03-05	37.1100	37.1200	37.1100	37.1200	+5.485%	4	974	-94.612%
2024-03-01	35.1900	35.1900	35.1900	35.1900	-2.223%	2	971	-94.317%
2024-02-26	35.9900	35.9900	35.9900	35.9900	+1.839%	1	971	-94.443%
2024-02-23	35.3400	35.3400	35.3400	35.3400	-2.779%	12	971	-94.341%
2024-02-22	36.3500	36.3500	36.3500	36.3500	-9.801%	1	965	-94.498%
2024-02-21	40.7000	40.7000	40.3000	40.3000	+0.952%	10	966	-95.037%
2024-02-20	40.0000	40.8000	39.6700	39.9200	-1.554%	26	958	-94.990%
2024-02-15	40.5500	40.5500	40.5500	40.5500	+4.510%	1	937	-95.068%
2024-02-14	38.7000	38.8000	38.7000	38.8000	-2.927%	117	937	-94.845%
2024-02-13	40.4200	40.4200	39.9700	39.9700	+3.764%	246	820	-94.996%
2024-02-09	38.5200	38.5200	38.5200	38.5200	-0.951%	4	574	-94.808%
2024-02-07	40.7400	40.7500	38.8900	38.8900	-4.681%	134	574	-94.857%
2024-02-06	42.4000	42.4000	40.2500	40.8000	+3.606%	23	461	-95.098%
2024-02-05	41.2300	41.8600	39.3800	39.3800	-3.504%	17	453	-94.921%
2024-02-02	42.4300	42.4300	40.7600	40.8100	-4.916%	442	439	-95.099%
2024-01-30	42.9200	42.9200	42.9200	42.9200	+0.586%	6	10	-95.340%
2024-01-25	42.6700	42.6700	42.6700	42.6700	-1.863%	4	4	-95.313%
2024-01-24	43.4800	43.4800	43.4800	43.4800	-1.451%	1	1	-95.400%
2024-01-22	44.1200	44.1200	44.1200	44.1200	0.000%	1	1	-95.467%

.dark-mode .Sk1QhQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sk1QhQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P495SPY Dec 18 2026 495.00 Put (SPY261218P00495000)option OPRA

SPY20261218P495
SPY Dec 18 2026 495.00 Put (SPY261218P00495000)
option OPRA