Dark

SPY20261218P505
SPY Dec 18 2026 505.00 Put (SPY261218P00505000)
option OPRA

EOD

Jul 24, 2026

2.40+8.597%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.4000	2.4000	2.4000	2.4000	+8.597%	4	1,497	0.000%
2026-07-22	2.1400	2.2100	2.1400	2.2100	+2.315%	140	1,495	+8.597%
2026-07-21	2.2000	2.2000	2.1600	2.1600	-12.551%	14	1,624	+11.111%
2026-07-17	2.5700	2.5700	2.4700	2.4700	+8.811%	11	1,635	-2.834%
2026-07-16	2.2700	2.2700	2.2700	2.2700	+9.135%	3	1,645	+5.727%
2026-07-10	2.0800	2.0800	2.0800	2.0800	-6.306%	10	1,642	+15.385%
2026-07-09	2.2200	2.2200	2.2200	2.2200	-8.264%	2	1,632	+8.108%
2026-07-08	2.4200	2.4200	2.4000	2.4200	+6.608%	14	1,631	-0.826%
2026-07-06	2.2900	2.2900	2.2700	2.2700	-7.724%	68	1,630	+5.727%
2026-07-01	2.4900	2.4900	2.4600	2.4600	-23.839%	10	1,692	-2.439%
2026-06-24	2.9800	3.2300	2.9800	3.2300	+2.540%	6	1,696	-25.697%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+8.247%	1	1,695	-23.810%
2026-06-22	2.7200	2.9100	2.7200	2.9100	+1.394%	11	1,694	-17.526%
2026-06-18	2.8700	2.8700	2.8700	2.8700	+4.745%	1	1,685	-16.376%
2026-06-16	2.7400	2.7400	2.7400	2.7400	-1.439%	1	1,685	-12.409%
2026-06-15	2.7900	2.7900	2.7800	2.7800	-15.244%	3	1,686	-13.669%
2026-06-12	3.2800	3.2800	3.2800	3.2800	-10.383%	1	1,686	-26.829%
2026-06-10	3.6600	3.6600	3.6600	3.6600	-4.935%	2	1,686	-34.426%
2026-06-09	3.8500	3.8500	3.8500	3.8500	+17.737%	2	1,686	-37.662%
2026-06-08	3.3500	3.3500	3.2700	3.2700	-13.032%	8	1,688	-26.606%
2026-06-05	3.7600	3.7600	3.7600	3.7600	+27.891%	21	1,690	-36.170%
2026-06-04	2.9400	2.9400	2.9400	2.9400	-7.837%	5	1,700	-18.367%
2026-06-03	3.1900	3.1900	3.1900	3.1900	+0.314%	2	1,705	-24.765%
2026-05-28	3.1800	3.1800	3.1800	3.1800	-6.195%	1	1,706	-24.528%
2026-05-26	3.3900	3.3900	3.3900	3.3900	-3.419%	12	1,707	-29.204%
2026-05-22	3.5100	3.5100	3.5100	3.5100	-10.687%	3	1,713	-31.624%
2026-05-20	3.9300	3.9400	3.9300	3.9300	-2.723%	9	1,713	-38.931%
2026-05-18	4.0400	4.0400	4.0400	4.0400	+1.000%	2	1,715	-40.594%
2026-05-14	4.0000	4.0000	4.0000	4.0000	-5.660%	1	1,715	-40.000%
2026-05-12	4.2700	4.2700	4.2400	4.2400	-0.235%	25	1,715	-43.396%
2026-05-11	4.2500	4.2500	4.2500	4.2500	-2.074%	15	1,715	-43.529%
2026-05-07	4.3200	4.3400	4.3200	4.3400	-2.032%	108	1,735	-44.700%
2026-05-06	4.4200	4.4300	4.4200	4.4300	-6.737%	212	1,628	-45.824%
2026-04-30	4.8000	4.8000	4.7500	4.7500	-8.301%	3	1,419	-49.474%
2026-04-29	5.1800	5.1800	5.1800	5.1800	-3.717%	4	1,419	-53.668%
2026-04-28	5.3500	5.4100	5.3100	5.3800	+2.281%	6	1,419	-55.390%
2026-04-27	5.2600	5.2600	5.2600	5.2600	-0.755%	1	1,425	-54.373%
2026-04-24	5.3000	5.3000	5.3000	5.3000	-6.195%	50	1,426	-54.717%
2026-04-23	5.5500	5.6500	5.5500	5.6500	+2.914%	10	1,443	-57.522%
2026-04-22	5.5400	5.5400	5.4300	5.4900	+1.292%	5	1,442	-56.284%
2026-04-21	5.4200	5.4200	5.4200	5.4200	-3.559%	2	1,445	-55.720%
2026-04-20	5.6200	5.6200	5.6200	5.6200	+3.309%	4	1,445	-57.295%
2026-04-17	5.4700	5.4700	5.4400	5.4400	-6.207%	14	1,444	-55.882%
2026-04-16	5.8300	5.8300	5.8000	5.8000	-3.333%	128	1,433	-58.621%
2026-04-14	5.8900	6.0000	5.8900	6.0000	-12.409%	11	1,533	-60.000%
2026-04-10	6.8500	6.8500	6.8500	6.8500	+1.783%	91	1,537	-64.964%
2026-04-09	6.7500	6.7500	6.7300	6.7300	-9.299%	11	1,628	-64.339%
2026-04-08	6.9300	7.4200	6.9300	7.4200	-23.426%	6	1,629	-67.655%
2026-04-07	9.7000	9.7000	9.6900	9.6900	+9.740%	11	1,637	-75.232%
2026-04-06	8.8300	8.8300	8.8300	8.8300	-7.248%	2	1,637	-72.820%
2026-04-01	10.1100	10.1100	9.3800	9.5200	-16.928%	21	1,635	-74.790%
2026-03-31	11.3500	11.4600	11.3500	11.4600	-16.411%	103	1,625	-79.058%
2026-03-30	12.5500	13.7100	12.5500	13.7100	+5.138%	111	1,522	-82.495%
2026-03-27	12.7300	13.0400	12.4000	13.0400	+12.900%	43	1,433	-81.595%
2026-03-26	10.5300	11.5500	10.5300	11.5500	+13.569%	6	1,416	-79.221%
2026-03-25	10.1700	10.1700	10.1700	10.1700	+6.828%	13	1,416	-76.401%
2026-03-23	9.8000	9.8000	9.5100	9.5200	-21.775%	21	1,414	-74.790%
2026-03-20	10.5100	12.1700	10.5100	12.1700	+27.836%	153	1,408	-80.279%
2026-03-18	9.5200	9.5200	9.5200	9.5200	+5.077%	2	1,265	-74.790%
2026-03-17	9.0600	9.0600	9.0600	9.0600	-14.689%	10	1,263	-73.510%
2026-03-13	10.6200	10.6200	10.6200	10.6200	+14.563%	1	1,253	-77.401%
2026-03-11	9.4100	9.4100	9.2700	9.2700	+0.542%	2	1,252	-74.110%
2026-03-09	11.0000	11.3400	9.2200	9.2200	-11.516%	31	1,252	-73.970%
2026-03-06	10.2200	10.4200	9.5100	10.4200	+18.950%	176	1,234	-76.967%
2026-03-05	8.7600	8.7600	8.7600	8.7600	+1.742%	2	1,310	-72.603%
2026-03-04	8.6100	8.6100	8.6100	8.6100	+2.990%	4	1,309	-72.125%
2026-03-02	8.4000	8.4000	8.3600	8.3600	+2.829%	7	1,305	-71.292%
2026-02-27	8.1300	8.1300	8.1300	8.1300	-1.335%	1	1,307	-70.480%
2026-02-26	8.2400	8.2400	8.2400	8.2400	+7.432%	1	1,308	-70.874%
2026-02-25	7.6700	7.6700	7.6700	7.6700	-9.765%	10	1,307	-68.709%
2026-02-19	8.5300	8.5300	8.5000	8.5000	+4.294%	15	1,307	-71.765%
2026-02-18	7.9900	8.3000	7.9900	8.1500	-9.945%	6	1,307	-70.552%
2026-02-17	9.1000	9.1000	9.0500	9.0500	+22.629%	3	1,305	-73.481%
2026-02-10	7.3800	7.3800	7.3800	7.3800	-3.150%	10	1,303	-67.480%
2026-02-06	7.7500	7.7500	7.6200	7.6200	-4.391%	7	1,293	-68.504%
2026-02-04	7.9700	7.9700	7.9700	7.9700	-6.235%	1	1,289	-69.887%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+13.941%	2	1,289	-71.765%
2026-02-02	7.4600	7.4600	7.4600	7.4600	-7.444%	1	1,287	-67.828%
2026-01-30	8.0600	8.0600	8.0600	8.0600	+0.750%	1	1,286	-70.223%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+6.383%	16	1,286	-70.000%
2026-01-28	7.6800	7.6800	7.5200	7.5200	+2.174%	41	1,285	-68.085%
2026-01-26	7.3600	7.3600	7.3600	7.3600	-3.665%	4	1,285	-67.391%
2026-01-23	7.5600	7.6400	7.5600	7.6400	+1.058%	211	1,283	-68.586%
2026-01-22	7.5600	7.5600	7.5600	7.5600	-11.785%	5	1,192	-68.254%
2026-01-21	8.5700	8.5700	8.5700	8.5700	-4.566%	1	1,197	-71.995%
2026-01-20	8.6000	8.9800	8.4900	8.9800	+18.314%	11	1,198	-73.274%
2026-01-16	7.5900	7.5900	7.5900	7.5900	+1.200%	2	1,195	-68.379%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-9.311%	1	1,195	-68.000%
2026-01-14	8.1000	8.2700	8.1000	8.2700	+13.912%	6	1,195	-70.979%
2026-01-09	7.6200	7.6200	7.2600	7.2600	-6.684%	191	1,190	-66.942%
2026-01-08	7.8500	7.8500	7.7300	7.7800	+1.170%	11	1,357	-69.152%
2026-01-07	7.6900	7.6900	7.6900	7.6900	-3.270%	3	1,361	-68.791%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-0.873%	10	1,361	-69.811%
2025-12-31	8.0200	8.0200	8.0200	8.0200	+3.218%	1	1,360	-70.075%
2025-12-30	7.8300	7.8300	7.7100	7.7700	-1.521%	58	1,360	-69.112%
2025-12-29	7.9400	7.9400	7.8900	7.8900	+0.382%	2	1,412	-69.582%
2025-12-26	7.8600	7.8600	7.8600	7.8600	-0.380%	18	1,410	-69.466%
2025-12-23	7.8700	7.8900	7.8600	7.8900	-1.988%	17	1,406	-69.582%
2025-12-22	8.1400	8.1400	8.0400	8.0500	-6.395%	25	1,421	-70.186%
2025-12-19	8.7000	8.7100	8.6000	8.6000	-6.725%	8	1,431	-72.093%
2025-12-18	9.5100	9.5100	9.1200	9.2200	-6.491%	36	1,437	-73.970%
2025-12-17	9.8600	9.8600	9.8600	9.8600	+1.649%	1	1,403	-75.659%
2025-12-16	9.7000	9.7000	9.7000	9.7000	+1.147%	15	1,403	-75.258%
2025-12-15	9.5900	9.5900	9.5900	9.5900	+6.674%	1	1,403	-74.974%
2025-12-11	8.9900	8.9900	8.9900	8.9900	-0.663%	1	1,403	-73.304%
2025-12-10	9.3700	9.3700	9.0500	9.0500	-4.030%	11	1,403	-73.481%
2025-12-09	9.4100	9.4300	9.4100	9.4300	+1.180%	12	1,396	-74.549%
2025-12-08	9.3000	9.3200	9.3000	9.3200	-3.520%	2	1,396	-74.249%
2025-12-02	9.6600	9.6600	9.6600	9.6600	-1.429%	4	1,396	-75.155%
2025-12-01	9.8000	9.8000	9.8000	9.8000	0.000%	5	1,392	-75.510%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-2.488%	2	1,387	-75.510%
2025-11-26	10.3200	10.3700	10.0500	10.0500	-5.189%	3	1,389	-76.119%
2025-11-25	10.7700	10.7700	10.5800	10.6000	-20.955%	20	1,389	-77.358%
2025-11-21	14.0200	14.0200	13.4100	13.4100	-5.096%	6	1,374	-82.103%
2025-11-20	10.9000	14.1300	10.9000	14.1300	+12.769%	21	1,371	-83.015%
2025-11-19	12.8000	12.8000	12.4800	12.5300	-6.072%	68	1,371	-80.846%
2025-11-18	12.6600	13.5000	12.6600	13.3400	+15.298%	16	1,306	-82.009%
2025-11-14	12.3200	12.3200	11.4100	11.5700	-1.866%	26	1,299	-79.257%
2025-11-13	11.1900	11.7900	11.1900	11.7900	+13.474%	17	1,276	-79.644%
2025-11-12	10.4900	10.5100	10.3900	10.3900	-1.236%	13	1,259	-76.901%
2025-11-10	10.5100	10.5400	10.5100	10.5200	-17.231%	12	1,247	-77.186%
2025-11-07	12.0500	12.7100	12.0500	12.7100	+8.447%	16	1,236	-81.117%
2025-11-06	10.9100	11.7200	10.9100	11.7200	+4.456%	5	1,239	-79.522%
2025-11-04	11.1100	11.2200	11.1100	11.2200	+7.574%	142	1,239	-78.610%
2025-11-03	10.5000	10.5400	10.4300	10.4300	+0.676%	3	1,199	-76.989%
2025-10-31	10.4600	10.4600	10.3600	10.3600	+1.569%	7	1,199	-76.834%
2025-10-30	10.2100	10.2100	10.2000	10.2000	+3.659%	12	1,201	-76.471%
2025-10-29	9.9400	9.9400	9.8400	9.8400	-0.906%	42	1,193	-75.610%
2025-10-28	9.7700	9.9600	9.7700	9.9300	+1.430%	71	1,191	-75.831%
2025-10-27	9.7100	9.7900	9.6500	9.7900	-3.069%	30	1,161	-75.485%
2025-10-24	10.1000	10.1000	10.1000	10.1000	-5.164%	30	1,161	-76.238%
2025-10-23	10.6500	10.6500	10.6500	10.6500	-3.620%	10	1,131	-77.465%
2025-10-22	11.0500	11.0500	11.0500	11.0500	+0.821%	1	1,131	-78.281%
2025-10-21	11.1000	11.1000	10.8300	10.9600	+0.735%	49	1,130	-78.102%
2025-10-20	10.8800	10.8800	10.8800	10.8800	-10.820%	1	1,138	-77.941%
2025-10-17	13.0200	13.0200	12.2000	12.2000	-7.576%	15	1,137	-80.328%
2025-10-16	13.2000	13.2000	13.2000	13.2000	-2.295%	1	1,137	-81.818%
2025-10-14	13.5100	13.5100	13.5100	13.5100	+12.865%	1	1,136	-82.235%
2025-10-13	11.9700	11.9700	11.9700	11.9700	-9.112%	2	1,136	-79.950%
2025-10-10	10.8200	13.1700	10.8200	13.1700	+20.384%	32	1,134	-81.777%
2025-10-09	10.9700	11.0600	10.9400	10.9400	+0.644%	31	1,114	-78.062%
2025-10-08	10.9100	10.9100	10.8700	10.8700	-3.033%	7	1,114	-77.921%
2025-10-07	11.2100	11.2100	11.2100	11.2100	+2.750%	1	1,112	-78.591%
2025-10-06	10.9900	11.0000	10.9100	10.9100	-2.240%	7	1,112	-78.002%
2025-10-03	11.1100	11.2100	11.1100	11.1600	+2.857%	56	1,114	-78.495%
2025-09-29	10.8500	10.8500	10.8500	10.8500	-9.884%	2	1,088	-77.880%
2025-09-25	12.0400	12.0400	12.0400	12.0400	+8.959%	2	1,090	-80.066%
2025-09-22	11.0500	11.0500	11.0500	11.0500	+0.455%	2	1,088	-78.281%
2025-09-19	11.0000	11.0000	11.0000	11.0000	-0.542%	1	1,088	-78.182%
2025-09-18	11.0600	11.0600	11.0600	11.0600	-0.360%	2	1,087	-78.300%
2025-09-17	11.1000	11.1000	11.1000	11.1000	-2.802%	50	1,087	-78.378%
2025-09-16	11.4200	11.4200	11.4200	11.4200	+1.241%	1	1,087	-78.984%
2025-09-12	11.2700	11.2800	11.2700	11.2800	+0.267%	2	1,088	-78.723%
2025-09-11	11.2500	11.2500	11.2500	11.2500	-2.766%	1	1,088	-78.667%
2025-09-10	11.5900	11.5900	11.5700	11.5700	-5.705%	5	1,089	-79.257%
2025-09-05	12.2700	12.2700	12.2700	12.2700	+2.250%	236	1,089	-80.440%
2025-09-04	12.0000	12.0000	12.0000	12.0000	-7.550%	5	874	-80.000%
2025-09-02	12.9800	12.9800	12.9800	12.9800	+9.351%	5	874	-81.510%
2025-08-28	11.8700	11.8700	11.8700	11.8700	-2.705%	1	874	-79.781%
2025-08-25	12.2600	12.2700	12.2000	12.2000	+1.667%	13	875	-80.328%
2025-08-22	12.0000	12.0000	12.0000	12.0000	-7.336%	5	875	-80.000%
2025-08-19	12.9500	12.9500	12.9500	12.9500	+1.888%	14	875	-81.467%
2025-08-18	12.7100	12.7100	12.7100	12.7100	+1.761%	1	862	-81.117%
2025-08-14	12.4900	12.4900	12.4900	12.4900	-1.343%	10	862	-80.785%
2025-08-13	12.8000	12.8000	12.6600	12.6600	-3.945%	13	862	-81.043%
2025-08-12	13.1200	13.1800	13.1200	13.1800	-6.987%	6	849	-81.791%
2025-08-07	14.0100	14.1700	14.0000	14.1700	-0.701%	19	849	-83.063%
2025-08-05	14.2700	14.2700	14.2700	14.2700	+0.848%	5	830	-83.181%
2025-08-04	14.1500	14.1500	14.1500	14.1500	+2.984%	1	825	-83.039%
2025-07-30	13.7400	13.7400	13.7400	13.7400	+6.182%	2	824	-82.533%
2025-07-28	12.9400	12.9400	12.9400	12.9400	-3.935%	1	822	-81.453%
2025-07-24	13.5400	13.5900	13.4000	13.4700	-1.607%	4	822	-82.183%
2025-07-23	14.2300	14.2300	13.6900	13.6900	-6.040%	4	824	-82.469%
2025-07-21	14.1000	14.5700	14.1000	14.5700	-1.354%	25	823	-83.528%
2025-07-18	14.7700	14.7700	14.7700	14.7700	-3.148%	10	819	-83.751%
2025-07-16	15.2500	15.2500	15.2500	15.2500	+0.329%	2	829	-84.262%
2025-07-15	14.9300	15.2000	14.9300	15.2000	+0.863%	2	827	-84.211%
2025-07-14	15.0700	15.0700	15.0700	15.0700	-2.079%	2	827	-84.074%
2025-07-08	15.3800	15.4000	15.3800	15.3900	-3.993%	12	829	-84.405%
2025-07-01	16.0300	16.0300	16.0300	16.0300	-0.497%	3	818	-85.028%
2025-06-30	16.1100	16.1100	16.1100	16.1100	-3.648%	4	817	-85.102%
2025-06-26	16.7200	16.7200	16.7200	16.7200	-4.566%	1	817	-85.646%
2025-06-25	17.4200	17.5200	17.4200	17.5200	-12.618%	10	817	-86.301%
2025-06-20	19.3900	20.0500	19.3900	20.0500	+4.210%	6	817	-88.030%
2025-06-18	19.2400	19.2400	19.2400	19.2400	+4.452%	1	815	-87.526%
2025-06-16	18.2000	18.4200	18.2000	18.4200	-8.722%	11	815	-86.971%
2025-06-13	20.1800	20.1800	20.1800	20.1800	+13.371%	10	816	-88.107%
2025-06-11	17.8000	17.8000	17.8000	17.8000	-3.471%	10	812	-86.517%
2025-06-09	18.6000	18.6000	18.4400	18.4400	-8.668%	3	802	-86.985%
2025-06-05	20.1900	20.1900	20.1900	20.1900	+4.019%	3	802	-88.113%
2025-06-04	19.4100	19.4100	19.4100	19.4100	-8.487%	1	799	-87.635%
2025-05-30	21.2100	21.2100	21.2100	21.2100	+0.569%	2	799	-88.685%
2025-05-27	21.0900	21.0900	21.0900	21.0900	-10.673%	1	800	-88.620%
2025-05-23	23.3500	23.6100	23.3500	23.6100	+6.736%	4	799	-89.835%
2025-05-22	22.1200	22.1200	22.1200	22.1200	+6.500%	5	799	-89.150%
2025-05-21	20.7700	20.7700	20.7700	20.7700	+4.372%	1	804	-88.445%
2025-05-16	20.3600	20.3600	19.9000	19.9000	-2.832%	6	804	-87.940%
2025-05-15	20.7400	20.7400	20.4800	20.4800	-2.708%	2	802	-88.281%
2025-05-14	20.7400	21.0500	20.7400	21.0500	-8.239%	18	803	-88.599%
2025-05-12	22.9400	22.9400	22.9400	22.9400	-16.854%	10	803	-89.538%
2025-05-08	26.6200	27.5900	26.6200	27.5900	-10.364%	2	803	-91.301%
2025-05-07	29.0500	30.7800	29.0500	30.7800	+5.051%	6	803	-92.203%
2025-05-06	29.6600	29.6600	29.1800	29.3000	+4.270%	20	797	-91.809%
2025-05-02	27.8900	28.1000	27.8800	28.1000	-12.543%	6	806	-91.459%
2025-04-30	32.1300	32.1300	32.1300	32.1300	+3.679%	2	803	-92.530%
2025-04-29	30.9900	30.9900	30.9900	30.9900	+1.076%	1	803	-92.256%
2025-04-28	30.6600	30.6600	30.6600	30.6600	-5.980%	24	802	-92.172%
2025-04-24	32.3200	32.6300	32.3100	32.6100	-2.657%	6	778	-92.640%
2025-04-23	33.5000	33.5000	33.5000	33.5000	-15.061%	1	776	-92.836%
2025-04-22	38.2300	40.5500	38.2300	39.4400	+1.388%	63	776	-93.915%
2025-04-16	38.9000	38.9000	38.9000	38.9000	+10.417%	100	725	-93.830%
2025-04-15	34.3000	35.2300	34.1400	35.2300	+2.681%	103	825	-93.188%
2025-04-14	34.2300	34.3100	34.2300	34.3100	-18.329%	10	924	-93.005%
2025-04-10	39.0000	45.0600	39.0000	42.0100	+26.005%	138	914	-94.287%
2025-04-09	38.9400	39.4500	33.3400	33.3400	-22.573%	68	829	-92.801%
2025-04-08	40.2300	43.0600	38.0800	43.0600	-11.015%	165	863	-94.426%
2025-04-07	53.1100	57.6300	46.4800	48.3900	+1.938%	40	861	-95.040%
2025-04-04	38.3200	48.0300	38.1400	47.4700	+55.741%	136	865	-94.944%
2025-04-03	30.0900	31.8200	30.0900	30.4800	+23.102%	18	867	-92.126%
2025-04-01	24.7600	24.7600	24.7600	24.7600	-9.503%	8	871	-90.307%
2025-03-31	28.1900	28.1900	27.3600	27.3600	+15.589%	16	863	-91.228%
2025-03-21	24.8500	24.8500	23.6700	23.6700	-8.539%	390	847	-89.861%
2025-03-14	25.8800	25.8800	25.8800	25.8800	-6.906%	2	768	-90.726%
2025-03-13	27.8000	27.8000	27.8000	27.8000	+1.832%	8	760	-91.367%
2025-03-10	27.3000	27.3000	27.3000	27.3000	+13.278%	1	760	-91.209%
2025-03-07	24.1000	24.1000	24.1000	24.1000	+17.964%	10	761	-90.041%
2025-03-03	20.4300	20.4300	20.4300	20.4300	+2.818%	1	766	-88.253%
2025-02-25	19.8400	19.8700	19.8400	19.8700	+5.188%	5	767	-87.921%
2025-02-21	18.8900	18.8900	18.8900	18.8900	+2.440%	2	766	-87.295%
2025-02-04	18.4400	18.4400	18.4400	18.4400	-3.100%	1	766	-86.985%
2025-02-03	19.0300	19.0300	19.0300	19.0300	+9.683%	1	766	-87.388%
2025-01-31	17.4200	17.4200	17.3500	17.3500	-5.191%	4	765	-86.167%
2025-01-30	17.9600	18.3000	17.9600	18.3000	-1.028%	2	763	-86.885%
2025-01-28	18.4900	18.4900	18.4900	18.4900	+5.057%	1	763	-87.020%
2025-01-24	17.2200	17.6000	17.2200	17.6000	-3.297%	4	764	-86.364%
2025-01-21	18.5100	18.5100	18.2000	18.2000	-6.858%	2	765	-86.813%
2025-01-16	19.6700	19.7200	19.5400	19.5400	+0.308%	188	766	-87.718%
2025-01-15	19.4800	19.4800	19.4800	19.4800	-14.636%	1	699	-87.680%
2025-01-10	22.8200	22.8200	22.8200	22.8200	+9.712%	2	699	-89.483%
2025-01-08	21.0200	21.0200	20.8000	20.8000	-0.192%	2	699	-88.462%
2025-01-07	20.0000	20.8400	20.0000	20.8400	+11.923%	4	699	-88.484%
2025-01-06	18.6200	18.6200	18.6200	18.6200	-10.481%	1	699	-87.111%
2025-01-02	20.8000	20.8000	20.8000	20.8000	+7.438%	1	700	-88.462%
2024-12-27	19.3600	19.3600	19.3600	19.3600	+3.088%	12	701	-87.603%
2024-12-24	18.7800	18.7800	18.7800	18.7800	-5.343%	1	700	-87.220%
2024-12-23	19.8900	19.8900	19.8400	19.8400	-8.403%	24	700	-87.903%
2024-12-19	21.6600	21.6600	21.6600	21.6600	+15.829%	2	676	-88.920%
2024-12-18	18.7000	18.7000	18.7000	18.7000	-0.426%	1	676	-87.166%
2024-12-13	18.7800	18.7800	18.7800	18.7800	+0.213%	12	675	-87.220%
2024-12-12	18.5600	18.7400	18.5600	18.7400	-2.192%	2	669	-87.193%
2024-12-10	19.1600	19.1600	19.1600	19.1600	+9.236%	7	668	-87.474%
2024-12-04	17.5700	17.5700	17.5400	17.5400	-1.626%	6	661	-86.317%
2024-12-03	17.7900	17.8300	17.7900	17.8300	-3.150%	11	664	-86.540%
2024-11-26	18.1800	18.4100	18.1800	18.4100	-10.588%	3	654	-86.964%
2024-11-20	20.8200	20.8200	20.5500	20.5900	+0.292%	24	652	-88.344%
2024-11-18	20.5000	20.5300	20.5000	20.5300	+5.879%	14	629	-88.310%
2024-11-14	19.3900	19.3900	19.3900	19.3900	+2.053%	14	615	-87.622%
2024-11-12	19.0000	19.0000	19.0000	19.0000	-1.452%	1	601	-87.368%
2024-11-07	19.2800	19.2800	19.2800	19.2800	-2.528%	1	601	-87.552%
2024-11-06	20.7200	20.7200	19.7500	19.7800	-15.830%	4	600	-87.867%
2024-11-05	23.3100	23.5000	23.3100	23.5000	-5.318%	2	602	-89.787%
2024-11-04	24.8200	24.8200	24.8200	24.8200	-2.399%	1	603	-90.330%
2024-10-31	24.7700	25.4300	24.7700	25.4300	+9.612%	5	603	-90.562%
2024-10-29	23.2000	23.2000	23.2000	23.2000	+1.621%	1	598	-89.655%
2024-10-28	22.8300	22.8300	22.8300	22.8300	-2.934%	1	598	-89.488%
2024-10-25	23.5200	23.5200	23.5200	23.5200	-0.801%	4	598	-89.796%
2024-10-23	23.6000	24.3100	23.6000	23.7100	+3.582%	8	596	-89.878%
2024-10-21	22.8900	22.8900	22.8900	22.8900	-2.513%	1	594	-89.515%
2024-10-17	23.4800	23.4800	23.4800	23.4800	-2.044%	1	593	-89.779%
2024-10-15	23.9700	23.9700	23.9700	23.9700	-0.950%	1	592	-89.987%
2024-10-14	24.2000	24.2000	24.2000	24.2000	-2.104%	1	591	-90.083%
2024-10-11	24.7200	24.7200	24.7200	24.7200	-1.749%	2	590	-90.291%
2024-10-09	25.1600	25.1600	25.1600	25.1600	-6.329%	1	590	-90.461%
2024-10-07	26.8600	26.8600	26.8600	26.8600	+0.449%	8	591	-91.065%
2024-09-23	26.6300	26.7500	26.6300	26.7400	+2.728%	27	591	-91.025%
2024-09-19	26.0800	26.0800	26.0300	26.0300	-10.241%	21	580	-90.780%
2024-09-13	28.7200	29.0000	28.7200	29.0000	-1.159%	52	589	-91.724%
2024-09-12	29.3400	29.3400	29.3400	29.3400	-9.220%	2	567	-91.820%
2024-09-09	32.2200	32.3200	32.2200	32.3200	+10.007%	24	565	-92.574%
2024-09-03	29.3800	29.3800	29.3800	29.3800	+4.929%	1	541	-91.831%
2024-08-28	28.0000	28.0000	28.0000	28.0000	+3.704%	8	540	-91.429%
2024-08-27	27.0000	27.0000	27.0000	27.0000	-4.119%	90	536	-91.111%
2024-08-23	28.1600	28.1600	28.1600	28.1600	+0.536%	10	534	-91.477%
2024-08-21	27.9900	28.0100	27.9900	28.0100	+3.779%	2	529	-91.432%
2024-08-20	27.0000	27.0000	26.9900	26.9900	+1.772%	10	527	-91.108%
2024-08-19	26.9500	26.9500	26.5200	26.5200	-11.304%	802	520	-90.950%
2024-08-14	29.9000	29.9000	29.9000	29.9000	-4.074%	18	1,320	-91.973%
2024-08-13	32.4000	32.4000	31.1700	31.1700	-12.197%	12	1,313	-92.300%
2024-08-08	36.7400	36.9500	35.5000	35.5000	-8.411%	805	1,313	-93.239%
2024-08-06	38.7200	38.7700	38.7200	38.7600	-7.714%	7	589	-93.808%
2024-08-05	47.7600	47.7600	42.0000	42.0000	+16.667%	3	583	-94.286%
2024-08-02	36.0000	36.0000	35.9100	36.0000	+20.000%	3	586	-93.333%
2024-07-30	30.0000	30.0000	30.0000	30.0000	+4.167%	15	586	-92.000%
2024-07-29	28.8000	28.8000	28.8000	28.8000	-2.240%	21	571	-91.667%
2024-07-26	29.4600	29.4600	29.4600	29.4600	-2.772%	17	550	-91.853%
2024-07-25	30.1700	30.3000	29.7500	30.3000	+0.331%	34	549	-92.079%
2024-07-24	30.2100	30.2100	30.2000	30.2000	+9.420%	37	529	-92.053%
2024-07-22	27.6000	27.6000	27.6000	27.6000	+10.621%	5	509	-91.304%
2024-07-16	24.9500	24.9500	24.9500	24.9500	+1.094%	8	506	-90.381%
2024-07-12	24.6800	24.6800	24.6800	24.6800	-2.987%	2	498	-90.276%
2024-07-11	24.9500	25.4400	24.9500	25.4400	+0.952%	21	498	-90.566%
2024-07-09	25.2000	25.2000	25.2000	25.2000	-1.176%	8	478	-90.476%
2024-07-05	25.7500	25.7500	25.5000	25.5000	-1.923%	32	486	-90.588%
2024-07-02	26.0000	26.0000	26.0000	26.0000	-1.887%	1	502	-90.769%
2024-07-01	26.5000	26.5000	26.5000	26.5000	-1.852%	1	501	-90.943%
2024-06-28	27.0000	27.0000	27.0000	27.0000	-0.589%	4	500	-91.111%
2024-06-27	27.1600	27.1600	27.1600	27.1600	+0.593%	13	498	-91.163%
2024-06-26	27.4100	27.4100	27.0000	27.0000	-0.917%	15	498	-91.111%
2024-06-25	27.6800	28.0000	27.2500	27.2500	-1.802%	4	483	-91.193%
2024-06-21	27.5000	27.8300	27.5000	27.7500	+2.702%	10	480	-91.351%
2024-06-20	26.0000	27.0200	26.0000	27.0200	-3.500%	10	476	-91.118%
2024-06-14	28.2800	28.2800	28.0000	28.0000	+0.358%	4	468	-91.429%
2024-06-13	27.9000	27.9000	27.9000	27.9000	+1.713%	5	466	-91.398%
2024-06-12	27.6600	27.6600	27.4300	27.4300	-6.701%	4	465	-91.250%
2024-06-07	29.4000	29.4000	29.4000	29.4000	-1.902%	2	463	-91.837%
2024-06-05	29.9700	29.9700	29.9700	29.9700	-3.323%	10	463	-91.992%
2024-05-21	31.0000	31.0000	31.0000	31.0000	-0.161%	3	463	-92.258%
2024-05-20	30.8100	31.0500	30.0000	31.0500	-2.817%	12	461	-92.271%
2024-05-17	31.6800	31.9500	31.6700	31.9500	+0.220%	12	461	-92.488%
2024-05-15	31.8800	31.8800	31.8800	31.8800	-7.191%	5	461	-92.472%
2024-05-09	34.3500	34.3500	34.3500	34.3500	-2.081%	1	466	-93.013%
2024-05-07	35.0800	35.0800	35.0800	35.0800	-5.496%	5	466	-93.158%
2024-05-03	37.1600	37.1600	37.1200	37.1200	-5.811%	12	466	-93.534%
2024-05-02	40.1200	40.1200	39.4100	39.4100	-2.111%	49	467	-93.910%
2024-05-01	39.4900	40.3600	38.8300	40.2600	+3.897%	105	425	-94.039%
2024-04-30	38.8900	40.2700	38.0300	38.7500	+3.059%	26	366	-93.806%
2024-04-26	37.6000	37.6000	37.6000	37.6000	-5.314%	2	346	-93.617%
2024-04-25	41.6400	41.6400	39.3000	39.7100	-2.023%	113	346	-93.956%
2024-04-24	39.4700	40.5300	39.4700	40.5300	+3.261%	2	236	-94.078%
2024-04-23	40.1900	40.1900	39.2500	39.2500	-3.823%	30	235	-93.885%
2024-04-22	42.6200	42.6200	40.5300	40.8100	-7.355%	35	206	-94.119%
2024-04-19	43.0000	44.0500	43.0000	44.0500	+3.017%	3	202	-94.552%
2024-04-18	41.5800	42.7600	41.0000	42.7600	+0.023%	7	202	-94.387%
2024-04-17	42.7500	42.7500	42.7500	42.7500	+4.243%	5	197	-94.386%
2024-04-16	41.0100	41.0100	41.0100	41.0100	-2.566%	20	192	-94.148%
2024-04-15	41.5000	42.0900	41.3600	42.0900	+5.357%	30	172	-94.298%
2024-04-12	39.9500	39.9500	39.9500	39.9500	+12.377%	2	152	-93.992%
2024-03-21	35.5500	35.5500	35.5500	35.5500	-1.714%	2	151	-93.249%
2024-03-19	38.1200	38.1200	36.1700	36.1700	-8.314%	7	151	-93.365%
2024-03-15	38.4600	39.4500	38.4600	39.4500	+2.149%	14	150	-93.916%
2024-03-07	38.6200	38.6200	38.6200	38.6200	-5.087%	1	150	-93.786%
2024-03-05	40.3600	41.4000	40.3600	40.6900	+6.129%	23	150	-94.102%
2024-03-01	38.2000	38.3400	38.2000	38.3400	-1.642%	4	131	-93.740%
2024-02-29	38.9800	38.9800	38.9800	38.9800	-1.066%	2	131	-93.843%
2024-02-28	39.4000	39.4000	39.4000	39.4000	+1.546%	22	131	-93.909%
2024-02-27	39.6200	39.6400	38.8000	38.8000	-0.513%	76	109	-93.814%
2024-02-26	39.0000	39.2000	39.0000	39.0000	0.000%	24	35	-93.846%
2024-02-23	39.2000	39.2000	39.0000	39.0000	-0.763%	8	24	-93.846%
2024-02-22	40.5000	40.5000	39.3000	39.3000	-10.682%	4	20	-93.893%
2024-02-13	44.0000	44.0000	44.0000	44.0000	+6.718%	10	16	-94.545%
2024-02-12	42.0600	42.0600	41.2300	41.2300	-1.973%	3	6	-94.179%
2024-02-09	42.0600	42.0600	42.0600	42.0600	-7.173%	1	4	-94.294%
2024-02-05	45.4200	45.4200	45.3100	45.3100	-9.705%	2	3	-94.703%
2024-02-01	50.1800	50.1800	50.1800	50.1800	0.000%	2	2	-95.217%

.dark-mode .ln9v5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ln9v5X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P505SPY Dec 18 2026 505.00 Put (SPY261218P00505000)option OPRA

SPY20261218P505
SPY Dec 18 2026 505.00 Put (SPY261218P00505000)
option OPRA