Dark

SPY20261218P500
SPY Dec 18 2026 500.00 Put (SPY261218P00500000)
option OPRA

EOD

Sep 10, 2026

1.03+17.045%(+0.15)1,242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.0300	0.9700	1.0300	+17.045%	1,242	18,756	0.000%
2026-09-09	0.8900	0.9100	0.8800	0.8800	+7.317%	18	18,349	+17.045%
2026-09-08	0.8400	0.8400	0.8100	0.8200	+2.500%	27	18,374	+25.610%
2026-09-04	0.8200	0.8300	0.7800	0.8000	-4.762%	34	18,395	+28.750%
2026-09-03	0.8900	0.8900	0.8300	0.8400	-9.677%	168	18,395	+22.619%
2026-09-02	0.9400	0.9400	0.9200	0.9300	-11.429%	13	18,273	+10.753%
2026-09-01	1.0200	1.0500	0.9600	1.0500	+11.702%	36	18,268	-1.905%
2026-08-31	0.9900	1.0000	0.9400	0.9400	-3.093%	117	18,266	+9.574%
2026-08-28	0.9300	0.9700	0.9300	0.9700	+1.042%	56	18,222	+6.186%
2026-08-27	1.0100	1.0200	0.9400	0.9600	-7.692%	86	18,238	+7.292%
2026-08-26	1.0600	1.0800	1.0300	1.0400	-4.587%	37	18,255	-0.962%
2026-08-25	1.1100	1.1100	1.0800	1.0900	-6.034%	47	18,258	-5.505%
2026-08-24	1.1900	1.1900	1.1600	1.1600	-0.855%	14	18,262	-11.207%
2026-08-21	1.1900	1.1900	1.1700	1.1700	-10.687%	41	18,263	-11.966%
2026-08-20	1.2600	1.3100	1.2400	1.3100	+11.017%	71	18,230	-21.374%
2026-08-19	1.2200	1.2300	1.1800	1.1800	-10.606%	453	18,296	-12.712%
2026-08-18	1.3100	1.3200	1.2900	1.3200	+3.937%	69	18,318	-21.970%
2026-08-17	1.1800	1.2700	1.1800	1.2700	+5.833%	11	18,303	-18.898%
2026-08-14	1.1900	1.2000	1.1800	1.2000	+0.840%	60	18,306	-14.167%
2026-08-13	1.1700	1.2100	1.1700	1.1900	-2.459%	60	18,326	-13.445%
2026-08-12	1.2500	1.2700	1.2000	1.2200	-6.154%	70	18,332	-15.574%
2026-08-11	1.3000	1.3200	1.2800	1.3000	-1.515%	4,603	18,319	-20.769%
2026-08-10	1.3600	1.3600	1.2800	1.3200	-2.222%	456	17,172	-21.970%
2026-08-07	1.3700	1.3800	1.3500	1.3500	-1.460%	12	17,338	-23.704%
2026-08-06	1.3900	1.4000	1.3700	1.3700	-2.143%	100	17,333	-24.818%
2026-08-05	1.4600	1.4700	1.3800	1.4000	-4.762%	26	17,365	-26.429%
2026-08-04	1.5500	1.5500	1.4500	1.4700	-9.816%	109	17,381	-29.932%
2026-08-03	1.6600	1.6600	1.6300	1.6300	-8.427%	77	17,406	-36.810%
2026-07-31	2.0500	2.0500	1.7800	1.7800	-11.000%	27	17,430	-42.135%
2026-07-30	2.1000	2.2000	2.0000	2.0000	-18.367%	2,108	17,447	-48.500%
2026-07-29	2.1000	2.4500	1.9500	2.4500	+20.098%	347	17,026	-57.959%
2026-07-28	2.1800	2.1800	2.0000	2.0400	-10.526%	1,004	16,956	-49.510%
2026-07-27	2.3000	2.3200	2.2200	2.2800	-0.870%	116	16,457	-54.825%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-6.504%	24	16,376	-55.217%
2026-07-23	2.4100	2.4600	2.4100	2.4600	+16.588%	19	16,376	-58.130%
2026-07-22	2.0600	2.1100	2.0600	2.1100	+1.442%	17	16,382	-51.185%
2026-07-21	2.1000	2.1000	2.0500	2.0800	-9.170%	62	16,377	-50.481%
2026-07-20	2.1600	2.2900	2.1600	2.2900	-3.782%	77	16,419	-55.022%
2026-07-17	2.3200	2.4800	2.2600	2.3800	+13.333%	105	16,402	-56.723%
2026-07-16	2.0500	2.1800	1.9400	2.1000	+6.599%	423	16,418	-50.952%
2026-07-15	1.9800	2.0300	1.9600	1.9700	-4.369%	10	16,216	-47.716%
2026-07-14	2.0700	2.1100	2.0500	2.0600	-6.787%	131	16,224	-50.000%
2026-07-13	2.0600	2.2100	2.0600	2.2100	+10.500%	215	16,226	-53.394%
2026-07-10	2.0500	2.1300	2.0000	2.0000	-5.660%	46	16,200	-48.500%
2026-07-09	2.1600	2.1900	2.1100	2.1200	-4.505%	168	16,195	-51.415%
2026-07-08	2.3100	2.4000	2.2200	2.2200	+0.452%	113	16,293	-53.604%
2026-07-07	2.2100	2.2400	2.1100	2.2100	+3.756%	62	16,362	-53.394%
2026-07-06	2.1800	2.2100	2.1100	2.1300	-14.458%	26	16,422	-51.643%
2026-07-02	2.2500	2.4900	2.2300	2.4900	+5.957%	6	16,426	-58.635%
2026-07-01	2.4500	2.4500	2.2800	2.3500	-0.844%	19	16,426	-56.170%
2026-06-30	2.4800	2.4800	2.3100	2.3700	-5.578%	69	16,425	-56.540%
2026-06-29	2.6100	2.7300	2.4900	2.5100	-10.357%	37	16,468	-58.964%
2026-06-26	3.1000	3.1000	2.7900	2.8000	-3.114%	46	16,463	-63.214%
2026-06-25	2.7000	3.0000	2.7000	2.8900	-4.305%	211	16,483	-64.360%
2026-06-24	2.8400	3.1100	2.8400	3.0200	-3.205%	219	16,592	-65.894%
2026-06-23	3.1400	3.1600	3.0600	3.1200	+12.230%	28	16,764	-66.987%
2026-06-22	2.6100	2.7800	2.6000	2.7800	+1.832%	15	16,759	-62.950%
2026-06-18	2.8100	2.8100	2.7100	2.7300	-12.219%	73	16,843	-62.271%
2026-06-17	2.7300	3.1100	2.7300	3.1100	+14.760%	118	16,843	-66.881%
2026-06-16	2.6500	2.7100	2.6500	2.7100	+1.880%	13	16,843	-61.993%
2026-06-15	2.6700	2.7400	2.6300	2.6600	-15.556%	68	16,893	-61.278%
2026-06-12	3.3100	3.3300	3.1500	3.1500	-6.805%	181	16,893	-67.302%
2026-06-11	3.6900	3.9100	3.3800	3.3800	-14.646%	94	16,893	-69.527%
2026-06-10	3.3700	3.9600	3.3700	3.9600	+17.507%	22	16,887	-73.990%
2026-06-09	3.0600	3.9900	2.9900	3.3700	+3.058%	96	16,889	-69.436%
2026-06-08	3.1900	3.2700	3.0800	3.2700	-12.800%	54	16,916	-68.502%
2026-06-05	2.9600	3.7500	2.9600	3.7500	+32.042%	106	16,928	-72.533%
2026-06-04	3.1400	3.1400	2.8200	2.8400	-7.190%	44	16,969	-63.732%
2026-06-03	3.0500	3.0700	3.0500	3.0600	+4.795%	17	16,982	-66.340%
2026-06-02	2.9500	2.9700	2.9200	2.9200	-1.351%	9	16,977	-64.726%
2026-06-01	2.9500	2.9600	2.8900	2.9600	+2.069%	13	16,981	-65.203%
2026-05-29	2.9800	2.9900	2.8800	2.9000	-3.974%	76	16,973	-64.483%
2026-05-28	3.2100	3.2400	3.0200	3.0200	-4.732%	69	16,959	-65.894%
2026-05-27	3.2700	3.2700	3.1700	3.1700	-2.160%	25	16,940	-67.508%
2026-05-26	3.2300	3.3000	3.1900	3.2400	-5.814%	29	16,948	-68.210%
2026-05-22	3.4300	3.4700	3.3400	3.4400	-0.865%	122	16,953	-70.058%
2026-05-21	3.8300	3.8600	3.4700	3.4700	-7.467%	110	16,929	-70.317%
2026-05-20	3.8900	3.8900	3.7300	3.7500	-5.542%	82	16,929	-72.533%
2026-05-19	3.9500	3.9700	3.9500	3.9700	+3.117%	81	16,906	-74.055%
2026-05-18	3.8500	4.0200	3.8500	3.8500	-3.990%	276	16,906	-73.247%
2026-05-15	4.1400	4.2000	3.9900	4.0100	+5.526%	2,908	16,906	-74.314%
2026-05-14	3.9600	4.0000	3.7800	3.8000	-3.797%	343	17,048	-72.895%
2026-05-13	4.0600	4.0600	3.9300	3.9500	-2.228%	39	17,072	-73.924%
2026-05-12	4.2200	4.3200	4.0400	4.0400	-1.222%	1,930	17,072	-74.505%
2026-05-11	4.0400	4.1200	3.9700	4.0900	+1.489%	112	17,072	-74.817%
2026-05-08	4.0000	4.0700	4.0000	4.0300	-0.494%	57	15,206	-74.442%
2026-05-07	4.1400	4.2000	4.0500	4.0500	-4.028%	751	15,192	-74.568%
2026-05-06	4.3000	4.3400	4.1500	4.2200	-7.860%	201	14,502	-75.592%
2026-05-05	4.4800	4.5800	4.4700	4.5800	-4.583%	150	14,573	-77.511%
2026-05-04	4.4100	4.8100	4.4100	4.8000	+5.033%	47	14,539	-78.542%
2026-05-01	4.4200	4.5700	4.3200	4.5700	-0.436%	247	14,482	-77.462%
2026-04-30	4.8600	4.9400	4.5700	4.5900	-7.460%	121	14,482	-77.560%
2026-04-29	4.9700	5.1600	4.8600	4.9600	-0.998%	79	14,502	-79.234%
2026-04-28	5.2700	5.2700	5.0100	5.0100	+0.602%	81	14,502	-79.441%
2026-04-27	5.1000	5.1000	4.9800	4.9800	-1.969%	52	14,473	-79.317%
2026-04-24	5.1300	5.1300	5.0000	5.0800	-3.605%	70	14,470	-79.724%
2026-04-23	5.3500	5.6900	5.1700	5.2700	+1.346%	58	14,479	-80.455%
2026-04-22	5.2600	5.3500	5.2000	5.2000	-9.091%	126	14,460	-80.192%
2026-04-21	5.3300	5.7200	5.2700	5.7200	+7.116%	36	14,480	-81.993%
2026-04-20	5.1800	5.4100	5.1400	5.3400	+3.891%	27	14,480	-80.712%
2026-04-17	5.2400	5.2500	5.0900	5.1400	-6.545%	115	14,484	-79.961%
2026-04-16	5.5700	5.7900	5.5000	5.5000	-1.786%	258	14,540	-81.273%
2026-04-15	5.5700	5.7700	5.5400	5.6000	-3.114%	199	14,572	-81.607%
2026-04-14	5.7400	5.8200	5.6500	5.7800	-3.667%	106	14,566	-82.180%
2026-04-13	6.6200	6.7300	6.0000	6.0000	-8.953%	219	14,585	-82.833%
2026-04-10	6.3000	6.6200	6.3000	6.5900	+1.074%	33	14,606	-84.370%
2026-04-09	6.8900	6.9400	6.3800	6.5200	-6.990%	253	14,608	-84.202%
2026-04-08	6.6600	7.1000	6.6200	7.0100	-18.866%	179	14,591	-85.307%
2026-04-07	8.8000	9.4300	8.5800	8.6400	+3.597%	119	14,585	-88.079%
2026-04-06	8.5400	8.5400	8.2900	8.3400	-4.686%	51	14,584	-87.650%
2026-04-02	10.1600	10.3000	8.7500	8.7500	-3.952%	126	14,540	-88.229%
2026-04-01	9.3900	9.5500	8.7600	9.1100	-7.041%	175	14,540	-88.694%
2026-03-31	11.2900	11.3400	9.8000	9.8000	-24.031%	56	14,564	-89.490%
2026-03-30	11.7200	12.9000	11.7200	12.9000	+2.707%	197	14,557	-92.016%
2026-03-27	12.0000	12.5700	11.6000	12.5600	+18.491%	854	14,570	-91.799%
2026-03-26	10.2400	11.0300	9.9300	10.6000	+9.166%	105	14,479	-90.283%
2026-03-25	9.3500	10.0000	9.3000	9.7100	-4.617%	247	14,437	-89.392%
2026-03-24	10.4300	10.5500	9.9600	10.1800	+4.948%	275	14,340	-89.882%
2026-03-23	9.4500	9.9300	8.9500	9.7000	-11.091%	146	14,387	-89.381%
2026-03-20	10.0400	11.4900	10.0400	10.9100	+12.012%	500	14,394	-90.559%
2026-03-19	11.0000	11.2000	9.5200	9.7400	-3.564%	228	14,118	-89.425%
2026-03-18	9.1000	10.1000	9.1000	10.1000	+16.226%	262	14,212	-89.802%
2026-03-17	8.5800	8.9000	8.4600	8.6900	-4.923%	504	14,073	-88.147%
2026-03-16	9.3400	9.5000	8.8300	9.1400	-11.861%	81	13,756	-88.731%
2026-03-13	9.3800	10.3700	9.3800	10.3700	+4.747%	225	13,751	-90.068%
2026-03-12	9.4400	10.0000	9.4000	9.9000	+8.791%	1,197	13,700	-89.596%
2026-03-11	8.9800	9.4000	8.9700	9.1000	-2.151%	130	14,113	-88.681%
2026-03-10	8.7700	9.3100	8.2000	9.3000	+5.204%	1,241	14,105	-88.925%
2026-03-09	10.9000	11.1000	8.8300	8.8400	-14.258%	5,262	13,740	-88.348%
2026-03-06	10.0000	10.3100	9.1400	10.3100	+22.884%	24	9,437	-90.010%
2026-03-05	7.9500	9.0000	7.9500	8.3900	+9.387%	36	9,422	-87.723%
2026-03-04	8.1200	8.1800	7.5900	7.6700	-9.445%	60	9,404	-86.571%
2026-03-03	9.2500	10.0000	8.1600	8.4700	+5.611%	207	9,407	-87.839%
2026-03-02	8.5700	8.5700	7.8000	8.0200	+1.391%	595	9,329	-87.157%
2026-02-27	8.2200	8.2400	7.8300	7.9100	+4.768%	54	8,801	-86.979%
2026-02-26	7.6800	7.6800	7.5500	7.5500	+4.138%	2	8,755	-86.358%
2026-02-25	7.3600	7.3700	7.2500	7.2500	-4.980%	85	8,784	-85.793%
2026-02-24	7.9800	7.9800	7.5900	7.6300	-6.951%	103	8,784	-86.501%
2026-02-23	7.4800	8.2000	7.4800	8.2000	+9.479%	62	8,754	-87.439%
2026-02-20	8.0000	8.0400	7.4800	7.4900	-5.549%	225	8,749	-86.248%
2026-02-19	8.1400	8.2600	7.9300	7.9300	+3.121%	14	8,726	-87.011%
2026-02-18	7.5000	7.9300	7.4500	7.6900	-1.536%	41	8,725	-86.606%
2026-02-17	8.3300	8.8000	7.7500	7.8100	-7.792%	30	8,703	-86.812%
2026-02-13	8.3000	8.7500	7.7800	8.4700	+2.667%	24	8,678	-87.839%
2026-02-12	7.4800	8.2500	7.4800	8.2500	+14.424%	44	8,678	-87.515%
2026-02-11	7.0600	7.6300	7.0600	7.2100	-1.905%	62	8,649	-85.714%
2026-02-10	7.0300	7.3500	7.0300	7.3500	+4.403%	39	8,643	-85.986%
2026-02-09	7.4700	7.5400	7.0400	7.0400	-4.218%	78	8,647	-85.369%
2026-02-06	7.8200	7.8700	7.3500	7.3500	-13.834%	39	8,643	-85.986%
2026-02-05	8.4600	8.8000	8.1200	8.5300	+10.779%	332	8,631	-87.925%
2026-02-04	7.4800	8.2500	7.4800	7.7000	-4.110%	16	8,933	-86.623%
2026-02-03	7.1100	8.0300	7.1100	8.0300	+14.063%	50	8,925	-87.173%
2026-02-02	7.6900	7.6900	6.9800	7.0400	-7.124%	45	8,922	-85.369%
2026-01-30	7.3400	7.7700	7.3200	7.5800	+3.129%	49	8,916	-86.412%
2026-01-29	7.4500	8.1500	7.3500	7.3500	-1.869%	41	8,917	-85.986%
2026-01-28	7.5000	7.5000	7.2100	7.4900	+4.463%	116	8,944	-86.248%
2026-01-27	7.1100	7.1900	7.0000	7.1700	+0.702%	106	8,860	-85.635%
2026-01-26	7.0700	7.1200	7.0400	7.1200	-0.836%	51	8,787	-85.534%
2026-01-23	7.1300	7.3800	7.1300	7.1800	-0.554%	16	8,786	-85.655%
2026-01-22	7.4000	7.4000	7.1400	7.2200	-4.624%	6	8,775	-85.734%
2026-01-21	8.0500	8.2500	7.4200	7.5700	-11.874%	231	8,774	-86.394%
2026-01-20	8.2900	8.6900	8.0400	8.5900	+16.554%	38	8,802	-88.009%
2026-01-16	7.2600	7.3700	7.2600	7.3700	-0.540%	7	8,802	-86.024%
2026-01-15	7.1600	7.4100	7.1600	7.4100	-2.756%	6	8,802	-86.100%
2026-01-14	7.5900	7.9500	7.5900	7.6200	+4.241%	90	8,805	-86.483%
2026-01-13	6.9200	7.3100	6.9000	7.3100	+5.483%	57	8,791	-85.910%
2026-01-12	7.0300	7.0300	6.9000	6.9300	-0.144%	51	8,751	-85.137%
2026-01-09	7.0900	7.0900	6.8900	6.9400	-5.707%	50	8,763	-85.159%
2026-01-08	7.6500	7.6500	7.3400	7.3600	-2.128%	900	8,782	-86.005%
2026-01-07	7.3300	7.5200	7.2300	7.5200	+3.581%	199	8,320	-86.303%
2026-01-06	7.5000	7.5000	7.2600	7.2600	-3.968%	120	8,257	-85.813%
2026-01-05	7.4700	7.5600	7.4100	7.5600	-1.946%	182	8,281	-86.376%
2026-01-02	7.6200	8.0000	7.6000	7.7100	-2.033%	51	8,321	-86.641%
2025-12-31	7.5700	7.8700	7.5700	7.8700	+5.214%	185	8,155	-86.912%
2025-12-30	7.5000	7.5000	7.4200	7.4800	-0.267%	223	8,155	-86.230%
2025-12-29	7.6600	7.7000	7.5000	7.5000	-0.133%	88	8,118	-86.267%
2025-12-26	7.4900	7.5700	7.4300	7.5100	-0.266%	177	8,174	-86.285%
2025-12-24	7.5400	7.5400	7.4600	7.5300	-0.397%	98	8,259	-86.321%
2025-12-23	7.6600	7.7400	7.5200	7.5600	-1.563%	203	8,259	-86.376%
2025-12-22	8.0000	8.0000	7.6500	7.6800	-6.341%	348	8,286	-86.589%
2025-12-19	8.5100	8.5100	8.2000	8.2000	-7.554%	147	8,357	-87.439%
2025-12-18	9.1500	9.1600	8.7200	8.8700	-6.336%	521	8,384	-88.388%
2025-12-17	8.8700	9.4800	8.8700	9.4700	+0.531%	1,400	8,013	-89.124%
2025-12-16	9.0500	9.4200	9.0500	9.4200	+4.088%	28	7,211	-89.066%
2025-12-15	9.2100	9.2100	9.0000	9.0500	+0.221%	21	7,216	-88.619%
2025-12-12	8.5600	9.3700	8.5600	9.0300	+7.117%	239	7,225	-88.594%
2025-12-11	9.0400	9.1800	8.4200	8.4300	-3.547%	212	7,160	-87.782%
2025-12-10	9.3700	9.3700	8.7000	8.7400	-4.689%	103	7,140	-88.215%
2025-12-09	9.1900	9.1900	9.0300	9.1700	-0.109%	254	7,087	-88.768%
2025-12-08	8.8100	9.2100	8.8100	9.1800	+3.846%	51	7,323	-88.780%
2025-12-05	9.0600	9.0600	8.8400	8.8400	-2.643%	65	7,358	-88.348%
2025-12-04	9.1300	9.3900	9.0800	9.0800	-0.439%	987	7,348	-88.656%
2025-12-03	9.2400	9.2400	9.1200	9.1200	-1.830%	38	7,557	-88.706%
2025-12-02	9.3700	9.5200	9.2300	9.2900	-2.004%	165	7,522	-88.913%
2025-12-01	9.7900	9.7900	9.2400	9.4800	-0.105%	377	7,567	-89.135%
2025-11-28	9.8400	10.0800	9.4900	9.4900	-1.963%	11	7,645	-89.146%
2025-11-26	9.9000	10.0300	9.6100	9.6800	-4.724%	70	7,596	-89.360%
2025-11-25	10.7800	11.0900	10.1600	10.1600	-7.215%	68	7,596	-89.862%
2025-11-24	11.8300	11.8700	10.9500	10.9500	-11.836%	126	7,549	-90.594%
2025-11-21	13.2000	14.0600	11.9700	12.4200	-8.609%	152	7,568	-91.707%
2025-11-20	10.6600	13.5900	10.4400	13.5900	+12.780%	70	7,683	-92.421%
2025-11-19	12.3400	12.3400	11.5500	12.0500	-1.633%	111	7,665	-91.452%
2025-11-18	12.1000	12.9300	11.8500	12.2500	+5.786%	120	7,655	-91.592%
2025-11-17	11.0200	12.0000	11.0200	11.5800	+5.082%	27	7,646	-91.105%
2025-11-14	12.0500	12.0500	10.7100	11.0200	-1.607%	53	7,650	-90.653%
2025-11-13	10.2000	11.2100	10.2000	11.2000	+12.000%	240	7,657	-90.804%
2025-11-12	10.0000	10.1100	9.9500	10.0000	-0.990%	64	7,660	-89.700%
2025-11-11	10.1800	10.1800	10.0800	10.1000	+0.798%	9	7,672	-89.802%
2025-11-10	10.1100	10.3000	9.9000	10.0200	-10.456%	73	7,672	-89.721%
2025-11-07	11.6700	12.2600	11.1900	11.1900	+2.192%	122	7,623	-90.795%
2025-11-06	10.4800	11.3200	10.4800	10.9500	+9.391%	32	7,697	-90.594%
2025-11-05	10.6900	10.6900	10.0100	10.0100	-7.401%	39	7,695	-89.710%
2025-11-04	11.0600	11.0600	10.5500	10.8100	+6.293%	284	7,724	-90.472%
2025-11-03	10.1200	10.3400	10.0000	10.1700	+0.893%	100	7,722	-89.872%
2025-10-31	9.7900	10.3600	9.7400	10.0800	+0.199%	92	7,722	-89.782%
2025-10-30	9.7200	10.0600	9.6500	10.0600	+4.141%	6	7,729	-89.761%
2025-10-29	9.4900	9.8600	9.3700	9.6600	+0.416%	212	7,726	-89.337%
2025-10-28	9.1200	9.6200	9.1200	9.6200	+3.219%	146	7,657	-89.293%
2025-10-27	9.3200	9.3900	9.2600	9.3200	-4.703%	64	7,646	-88.948%
2025-10-24	9.7900	9.8500	9.6600	9.7800	-4.492%	1,383	7,646	-89.468%
2025-10-23	10.6400	10.6400	10.2200	10.2400	-5.622%	78	6,963	-89.941%
2025-10-22	10.6000	10.9100	10.6000	10.8500	+4.327%	44	6,902	-90.507%
2025-10-21	10.5400	10.5800	10.4000	10.4000	-0.669%	40	6,896	-90.096%
2025-10-20	11.0400	11.0400	10.4000	10.4700	-9.115%	131	6,898	-90.162%
2025-10-17	12.7300	13.0000	11.5200	11.5200	-10.698%	338	6,843	-91.059%
2025-10-16	11.4500	13.0300	11.4500	12.9000	+8.953%	63	6,576	-92.016%
2025-10-15	11.2600	12.2800	10.9700	11.8400	+1.370%	109	6,539	-91.301%
2025-10-14	12.8600	13.0000	11.4500	11.6800	+3.180%	852	6,487	-91.182%
2025-10-13	11.5800	11.9000	11.3200	11.3200	-10.866%	45	6,064	-90.901%
2025-10-10	10.4100	12.7000	10.4100	12.7000	+21.531%	1,110	6,048	-91.890%
2025-10-09	10.6400	10.6700	10.4500	10.4500	0.000%	96	6,099	-90.144%
2025-10-08	10.6000	10.6000	10.4500	10.4500	-2.062%	186	6,018	-90.144%
2025-10-07	10.6000	10.8400	10.6000	10.6700	+1.042%	75	6,179	-90.347%
2025-10-06	10.6000	10.6000	10.5000	10.5600	-1.216%	265	6,179	-90.246%
2025-10-03	10.5300	10.7700	10.5100	10.6900	+1.040%	23	6,318	-90.365%
2025-10-02	10.4200	10.6400	10.4100	10.5800	+1.341%	235	6,312	-90.265%
2025-10-01	10.7400	10.7400	10.3900	10.4400	-1.043%	709	6,096	-90.134%
2025-09-30	10.7500	10.8100	10.3800	10.5500	-1.494%	156	5,588	-90.237%
2025-09-29	10.4700	10.7100	10.4000	10.7100	+0.469%	43	5,505	-90.383%
2025-09-26	11.0000	11.0000	10.6600	10.6600	-5.413%	31	5,507	-90.338%
2025-09-25	11.4400	11.6900	11.0800	11.2700	+1.623%	12	5,483	-90.861%
2025-09-24	10.9300	11.2000	10.9300	11.0900	+0.181%	71	5,478	-90.712%
2025-09-23	10.6600	11.0700	10.6300	11.0700	+4.830%	10	5,418	-90.696%
2025-09-22	10.6300	10.6500	10.4400	10.5600	+0.380%	1,003	5,414	-90.246%
2025-09-19	10.5800	10.5900	10.4700	10.5200	-0.661%	308	5,427	-90.209%
2025-09-18	10.5000	10.6000	10.3300	10.5900	-0.843%	20	5,313	-90.274%
2025-09-17	10.9100	11.1700	10.6800	10.6800	-2.821%	122	5,302	-90.356%
2025-09-16	10.9000	10.9900	10.8600	10.9900	+2.519%	254	5,202	-90.628%
2025-09-15	10.5600	10.7500	10.5100	10.7200	+0.187%	169	5,061	-90.392%
2025-09-12	10.7200	10.7900	10.7000	10.7000	-0.093%	93	5,077	-90.374%
2025-09-11	10.8600	10.8600	10.7000	10.7100	-5.221%	44	5,060	-90.383%
2025-09-10	10.9600	11.3000	10.8200	11.3000	+0.983%	89	5,052	-90.885%
2025-09-09	11.1900	11.4200	11.1600	11.1900	-1.928%	8	5,026	-90.795%
2025-09-08	11.1800	11.4100	11.1800	11.4100	-0.955%	19	5,026	-90.973%
2025-09-05	10.9300	11.9900	10.9300	11.5200	+2.857%	44	5,028	-91.059%
2025-09-04	11.6500	11.6500	11.2000	11.2000	-6.822%	40	5,036	-90.804%
2025-09-03	11.9800	12.0200	11.7900	12.0200	-4.223%	247	5,041	-91.431%
2025-09-02	12.7400	12.9400	12.3900	12.5500	+6.356%	55	5,006	-91.793%
2025-08-29	11.3600	11.9800	11.3600	11.8000	+4.889%	51	4,984	-91.271%
2025-08-28	11.4300	11.4900	11.2400	11.2500	-2.344%	43	4,984	-90.844%
2025-08-27	11.6300	11.7100	11.5100	11.5200	-0.087%	36	4,985	-91.059%
2025-08-25	11.6200	11.6200	11.4600	11.5300	-0.518%	14	5,010	-91.067%
2025-08-22	11.8600	11.8600	11.5300	11.5900	-10.294%	77	5,013	-91.113%
2025-08-21	12.8000	12.9200	12.8000	12.9200	+2.540%	2	4,973	-92.028%
2025-08-20	13.3300	13.3300	12.6000	12.6000	+1.695%	10	4,972	-91.825%
2025-08-19	12.0200	12.3900	12.0200	12.3900	+4.118%	27	4,982	-91.687%
2025-08-18	12.2200	12.2200	11.9000	11.9000	-1.490%	29	4,999	-91.345%
2025-08-15	11.9900	12.1400	11.9900	12.0800	+0.416%	8	4,994	-91.474%
2025-08-14	12.1700	12.2800	11.9800	12.0300	-1.393%	23	4,988	-91.438%
2025-08-13	11.9500	12.3300	11.9500	12.2000	+0.247%	22	4,978	-91.557%
2025-08-12	12.5300	12.5300	12.1700	12.1700	-5.512%	29	4,969	-91.537%
2025-08-11	12.5100	12.8800	12.5100	12.8800	+1.738%	27	4,940	-92.003%
2025-08-08	12.8000	12.8700	12.6600	12.6600	-6.499%	18	4,949	-91.864%
2025-08-07	12.9100	13.5500	12.9100	13.5400	+2.421%	60	4,934	-92.393%
2025-08-06	13.6000	13.6000	13.1800	13.2200	-3.221%	57	4,967	-92.209%
2025-08-05	13.7600	13.7800	13.5700	13.6600	+0.886%	47	4,934	-92.460%
2025-08-04	13.6700	13.6700	13.4800	13.5400	-9.431%	33	4,956	-92.393%
2025-08-01	14.3200	15.3600	14.3200	14.9500	+14.735%	575	4,929	-93.110%
2025-07-31	12.3200	13.0300	12.2200	13.0300	+4.240%	61	5,286	-92.095%
2025-07-30	12.7200	13.2200	12.5000	12.5000	-2.799%	110	5,242	-91.760%
2025-07-29	12.4300	12.8600	12.4100	12.8600	+2.798%	115	5,338	-91.991%
2025-07-28	12.5000	12.5100	12.4400	12.5100	-1.185%	44	5,324	-91.767%
2025-07-25	12.9000	12.9000	12.6600	12.6600	-1.632%	54	5,331	-91.864%
2025-07-24	12.9800	13.0100	12.8600	12.8700	-1.905%	37	5,283	-91.997%
2025-07-23	13.7100	13.7100	13.1200	13.1200	-5.747%	26	5,253	-92.149%
2025-07-22	14.0000	14.4300	13.8800	13.9200	+0.870%	44	5,233	-92.601%
2025-07-21	13.7000	13.8000	13.4900	13.8000	-2.473%	41	5,234	-92.536%
2025-07-18	13.9900	14.3000	13.9900	14.1500	+0.355%	37	5,230	-92.721%
2025-07-17	14.3700	14.4800	14.0400	14.1000	-6.312%	22	5,224	-92.695%
2025-07-16	14.4500	15.0500	14.4500	15.0500	+3.365%	3,007	5,203	-93.156%
2025-07-15	14.2600	14.5700	14.2600	14.5600	+1.463%	9	4,051	-92.926%
2025-07-14	14.5900	14.5900	14.3500	14.3500	+0.772%	38	4,049	-92.822%
2025-07-11	14.6000	14.6000	14.2400	14.2400	+2.594%	225	4,036	-92.767%
2025-07-10	14.2000	14.2000	13.8700	13.8800	-2.801%	27	4,168	-92.579%
2025-07-09	14.1800	14.3000	14.1000	14.2800	-2.791%	6	4,168	-92.787%
2025-07-08	14.8000	14.8500	14.5800	14.6900	-3.355%	11	4,168	-92.988%
2025-07-07	14.8200	15.2800	14.8200	15.2000	+5.336%	9	4,173	-93.224%
2025-07-03	14.5800	14.6600	14.1100	14.4300	-5.253%	53	4,179	-92.862%
2025-07-02	15.4800	15.4800	15.2200	15.2300	-1.296%	4	4,179	-93.237%
2025-07-01	15.5500	15.5500	15.4300	15.4300	+0.521%	7	4,179	-93.325%
2025-06-30	15.5500	15.5800	15.3500	15.3500	-2.042%	19	4,181	-93.290%
2025-06-27	15.8900	15.8900	15.5900	15.6700	-2.063%	18	4,175	-93.427%
2025-06-26	16.3200	16.3400	15.9700	16.0000	-3.323%	14	4,168	-93.563%
2025-06-25	16.2600	16.6200	16.2600	16.5500	+0.303%	13	4,161	-93.776%
2025-06-24	16.9500	16.9600	16.5000	16.5000	-9.490%	17	4,156	-93.758%
2025-06-23	18.5300	18.8200	18.2300	18.2300	-5.593%	11	4,148	-94.350%
2025-06-20	18.5800	19.3100	18.5800	19.3100	+5.003%	32	4,144	-94.666%
2025-06-18	18.2000	18.6100	18.2000	18.3900	-1.710%	7	4,132	-94.399%
2025-06-17	18.0300	18.7100	18.0300	18.7100	+6.731%	33	4,132	-94.495%
2025-06-16	17.4700	17.5300	17.3700	17.5300	-8.840%	14	4,161	-94.124%
2025-06-13	18.7000	19.2300	18.0100	19.2300	+10.264%	12	4,168	-94.644%
2025-06-12	18.1000	18.1000	17.4400	17.4400	-1.691%	12	4,167	-94.094%
2025-06-11	17.1300	17.7400	17.0500	17.7400	+2.841%	25	4,160	-94.194%
2025-06-10	17.5500	17.5500	17.2500	17.2500	-1.316%	14	4,172	-94.029%
2025-06-09	17.8200	17.8200	17.4800	17.4800	-3.956%	12	4,166	-94.108%
2025-06-06	17.7400	18.2000	17.7400	18.2000	-6.330%	60	4,163	-94.341%
2025-06-05	19.1800	19.4700	18.3500	19.4300	+3.904%	11	4,159	-94.699%
2025-06-04	18.5400	18.7000	18.5400	18.7000	-0.796%	11	4,156	-94.492%
2025-06-03	19.5500	19.5500	18.8000	18.8500	-5.514%	21	4,156	-94.536%
2025-06-02	19.9500	19.9500	19.9500	19.9500	-0.746%	1	4,152	-94.837%
2025-05-30	20.3000	21.1400	20.1000	20.1000	+0.400%	18	4,152	-94.876%
2025-05-29	19.9500	20.0200	19.8500	20.0200	+0.856%	9	4,152	-94.855%
2025-05-28	20.0200	20.0600	19.7000	19.8500	-0.700%	100	4,145	-94.811%
2025-05-27	21.1600	21.1600	19.9500	19.9900	-11.470%	17	4,052	-94.847%
2025-05-23	23.4500	23.4500	22.2700	22.5800	+6.660%	26	4,039	-95.438%
2025-05-22	21.1700	21.1700	21.1700	21.1700	-0.936%	10	4,039	-95.135%
2025-05-21	19.7600	21.4500	19.4100	21.3700	+9.759%	42	4,039	-95.180%
2025-05-20	19.4100	19.4700	19.4100	19.4700	+2.098%	6	4,003	-94.710%
2025-05-19	20.1700	20.1700	19.0000	19.0700	+1.167%	84	4,009	-94.599%
2025-05-16	19.2200	19.5600	18.8500	18.8500	-3.876%	46	3,992	-94.536%
2025-05-15	20.2900	20.4700	19.6100	19.6100	-2.389%	15	4,001	-94.748%
2025-05-14	19.9700	20.1100	19.7500	20.0900	+2.920%	25	4,007	-94.873%
2025-05-13	20.1500	20.1500	19.5200	19.5200	-7.048%	24	4,001	-94.723%
2025-05-12	22.2900	22.4200	21.0000	21.0000	-20.304%	39	4,009	-95.095%
2025-05-09	26.5700	26.6000	26.3500	26.3500	+0.534%	24	4,007	-96.091%
2025-05-08	27.7500	27.7500	25.5400	26.2100	-6.393%	15	3,999	-96.070%
2025-05-07	28.4000	28.5000	28.0000	28.0000	-0.533%	14	3,996	-96.321%
2025-05-06	28.5800	28.5800	28.0000	28.1500	+6.226%	5	3,984	-96.341%
2025-05-05	27.6600	27.6600	26.4900	26.5000	+1.884%	12	3,982	-96.113%
2025-05-02	26.8500	26.8700	26.0100	26.0100	-6.270%	32	3,973	-96.040%
2025-05-01	28.2600	28.4000	27.3800	27.7500	-9.609%	83	3,969	-96.288%
2025-04-30	31.7000	31.7000	30.7000	30.7000	+6.783%	6	3,925	-96.645%
2025-04-29	29.2500	29.2800	28.5500	28.7500	-0.450%	8	3,927	-96.417%
2025-04-28	28.6100	29.5900	28.6100	28.8800	+0.873%	61	3,923	-96.434%
2025-04-25	30.7600	31.0000	28.6300	28.6300	-6.285%	88	3,928	-96.402%
2025-04-24	31.5500	31.5500	30.5500	30.5500	-11.449%	22	3,915	-96.628%
2025-04-23	32.5700	34.5000	31.4500	34.5000	-8.220%	23	3,909	-97.014%
2025-04-22	39.3900	39.3900	37.2700	37.5900	-14.158%	21	3,900	-97.260%
2025-04-21	40.2700	43.7900	40.2700	43.7900	+18.096%	29	3,897	-97.648%
2025-04-17	37.0300	37.0800	37.0300	37.0800	-2.677%	2	3,907	-97.222%
2025-04-16	38.1000	38.1000	38.1000	38.1000	+12.059%	3	3,907	-97.297%
2025-04-15	33.5600	34.0000	32.3300	34.0000	+0.920%	17	3,907	-96.971%
2025-04-14	33.3600	35.1800	32.5000	33.6900	-7.369%	38	3,912	-96.943%
2025-04-11	40.3300	41.7900	36.3700	36.3700	-14.019%	12	3,922	-97.168%
2025-04-10	35.9300	43.3300	35.9300	42.3000	+33.438%	104	3,926	-97.565%
2025-04-09	49.4700	51.5500	31.7000	31.7000	-34.232%	127	3,910	-96.751%
2025-04-08	38.5000	50.7100	35.9400	48.2000	+4.783%	62	3,890	-97.863%
2025-04-07	51.5400	55.0500	42.0300	46.0000	+4.450%	244	3,893	-97.761%
2025-04-04	38.4900	44.7800	37.1400	44.0400	+46.849%	306	3,912	-97.661%
2025-04-03	28.6400	31.1600	27.9400	29.9900	+34.183%	50	3,970	-96.566%
2025-04-02	24.7700	24.7700	22.3500	22.3500	-9.514%	7	3,968	-95.391%
2025-04-01	24.3400	24.7100	23.5400	24.7000	-2.526%	25	3,964	-95.830%
2025-03-31	26.3700	26.3700	25.3400	25.3400	+2.758%	38	3,972	-95.935%
2025-03-28	23.4000	24.6600	23.1700	24.6600	+15.666%	82	3,960	-95.823%
2025-03-27	21.3200	21.3200	21.3200	21.3200	+1.475%	1	3,962	-95.169%
2025-03-26	21.0000	21.0100	21.0000	21.0100	+5.737%	3	3,963	-95.098%
2025-03-25	19.7000	19.8700	19.7000	19.8700	+1.068%	13	3,964	-94.816%
2025-03-24	20.2000	20.3200	19.6600	19.6600	-12.893%	68	3,974	-94.761%
2025-03-21	24.1000	24.1000	22.3700	22.5700	-0.922%	236	3,972	-95.436%
2025-03-20	22.7800	22.7800	22.7800	22.7800	+1.970%	2,250	3,940	-95.478%

.dark-mode .tPrhzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPrhzD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P500SPY Dec 18 2026 500.00 Put (SPY261218P00500000)option OPRA

SPY20261218P500
SPY Dec 18 2026 500.00 Put (SPY261218P00500000)
option OPRA