Dark

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

EOD

Sep 10, 2026

1.09+14.737%(+0.14)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0300	1.0900	1.0100	1.0900	+14.737%	114	1,847	0.000%
2026-09-09	0.9500	0.9500	0.9500	0.9500	+6.742%	8	1,806	+14.737%
2026-09-08	0.8900	0.8900	0.8900	0.8900	-19.091%	1	1,812	+22.472%
2026-09-01	1.0100	1.1000	1.0100	1.1000	+10.000%	266	1,812	-0.909%
2026-08-28	0.9800	1.0100	0.9800	1.0000	+2.041%	6	1,546	+9.000%
2026-08-27	1.0100	1.0100	0.9800	0.9800	-9.259%	11	1,541	+11.224%
2026-08-26	1.0800	1.0800	1.0800	1.0800	-12.195%	6	1,541	+0.926%
2026-08-24	1.2300	1.2300	1.2300	1.2300	-1.600%	17	1,541	-11.382%
2026-08-21	1.2600	1.2700	1.2400	1.2500	-4.580%	26	1,541	-12.800%
2026-08-20	1.3100	1.3100	1.3100	1.3100	+4.800%	8	1,523	-16.794%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-8.759%	202	1,515	-12.800%
2026-08-18	1.3700	1.3700	1.3500	1.3700	+9.600%	432	1,664	-20.438%
2026-08-13	1.2300	1.2600	1.2300	1.2500	-4.580%	170	1,502	-12.800%
2026-08-12	1.3100	1.3100	1.3100	1.3100	-3.676%	42	1,461	-16.794%
2026-08-11	1.3400	1.3600	1.3400	1.3600	-0.730%	58	1,530	-19.853%
2026-08-10	1.3600	1.3700	1.3400	1.3700	-2.837%	60	1,535	-20.438%
2026-08-07	1.4000	1.4200	1.4000	1.4100	-2.759%	115	1,565	-22.695%
2026-08-06	1.4500	1.4500	1.4400	1.4500	-13.690%	21	1,501	-24.828%
2026-08-03	1.7200	1.7200	1.6800	1.6800	-13.846%	6	1,501	-35.119%
2026-07-31	2.0000	2.1200	1.9300	1.9500	-13.717%	10	1,496	-44.103%
2026-07-30	2.2600	2.2600	2.2600	2.2600	+6.604%	1	1,496	-51.770%
2026-07-28	2.1200	2.1200	2.1200	2.1200	-11.667%	1	1,497	-48.585%
2026-07-24	2.4000	2.4000	2.4000	2.4000	+8.597%	4	1,497	-54.583%
2026-07-22	2.1400	2.2100	2.1400	2.2100	+2.315%	140	1,495	-50.679%
2026-07-21	2.2000	2.2000	2.1600	2.1600	-12.551%	14	1,624	-49.537%
2026-07-17	2.5700	2.5700	2.4700	2.4700	+8.811%	11	1,635	-55.870%
2026-07-16	2.2700	2.2700	2.2700	2.2700	+9.135%	3	1,645	-51.982%
2026-07-10	2.0800	2.0800	2.0800	2.0800	-6.306%	10	1,642	-47.596%
2026-07-09	2.2200	2.2200	2.2200	2.2200	-8.264%	2	1,632	-50.901%
2026-07-08	2.4200	2.4200	2.4000	2.4200	+6.608%	14	1,631	-54.959%
2026-07-06	2.2900	2.2900	2.2700	2.2700	-7.724%	68	1,630	-51.982%
2026-07-01	2.4900	2.4900	2.4600	2.4600	-23.839%	10	1,692	-55.691%
2026-06-24	2.9800	3.2300	2.9800	3.2300	+2.540%	6	1,696	-66.254%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+8.247%	1	1,695	-65.397%
2026-06-22	2.7200	2.9100	2.7200	2.9100	+1.394%	11	1,694	-62.543%
2026-06-18	2.8700	2.8700	2.8700	2.8700	+4.745%	1	1,685	-62.021%
2026-06-16	2.7400	2.7400	2.7400	2.7400	-1.439%	1	1,685	-60.219%
2026-06-15	2.7900	2.7900	2.7800	2.7800	-15.244%	3	1,686	-60.791%
2026-06-12	3.2800	3.2800	3.2800	3.2800	-10.383%	1	1,686	-66.768%
2026-06-10	3.6600	3.6600	3.6600	3.6600	-4.935%	2	1,686	-70.219%
2026-06-09	3.8500	3.8500	3.8500	3.8500	+17.737%	2	1,686	-71.688%
2026-06-08	3.3500	3.3500	3.2700	3.2700	-13.032%	8	1,688	-66.667%
2026-06-05	3.7600	3.7600	3.7600	3.7600	+27.891%	21	1,690	-71.011%
2026-06-04	2.9400	2.9400	2.9400	2.9400	-7.837%	5	1,700	-62.925%
2026-06-03	3.1900	3.1900	3.1900	3.1900	+0.314%	2	1,705	-65.831%
2026-05-28	3.1800	3.1800	3.1800	3.1800	-6.195%	1	1,706	-65.723%
2026-05-26	3.3900	3.3900	3.3900	3.3900	-3.419%	12	1,707	-67.847%
2026-05-22	3.5100	3.5100	3.5100	3.5100	-10.687%	3	1,713	-68.946%
2026-05-20	3.9300	3.9400	3.9300	3.9300	-2.723%	9	1,713	-72.265%
2026-05-18	4.0400	4.0400	4.0400	4.0400	+1.000%	2	1,715	-73.020%
2026-05-14	4.0000	4.0000	4.0000	4.0000	-5.660%	1	1,715	-72.750%
2026-05-12	4.2700	4.2700	4.2400	4.2400	-0.235%	25	1,715	-74.292%
2026-05-11	4.2500	4.2500	4.2500	4.2500	-2.074%	15	1,715	-74.353%
2026-05-07	4.3200	4.3400	4.3200	4.3400	-2.032%	108	1,735	-74.885%
2026-05-06	4.4200	4.4300	4.4200	4.4300	-6.737%	212	1,628	-75.395%
2026-04-30	4.8000	4.8000	4.7500	4.7500	-8.301%	3	1,419	-77.053%
2026-04-29	5.1800	5.1800	5.1800	5.1800	-3.717%	4	1,419	-78.958%
2026-04-28	5.3500	5.4100	5.3100	5.3800	+2.281%	6	1,419	-79.740%
2026-04-27	5.2600	5.2600	5.2600	5.2600	-0.755%	1	1,425	-79.278%
2026-04-24	5.3000	5.3000	5.3000	5.3000	-6.195%	50	1,426	-79.434%
2026-04-23	5.5500	5.6500	5.5500	5.6500	+2.914%	10	1,443	-80.708%
2026-04-22	5.5400	5.5400	5.4300	5.4900	+1.292%	5	1,442	-80.146%
2026-04-21	5.4200	5.4200	5.4200	5.4200	-3.559%	2	1,445	-79.889%
2026-04-20	5.6200	5.6200	5.6200	5.6200	+3.309%	4	1,445	-80.605%
2026-04-17	5.4700	5.4700	5.4400	5.4400	-6.207%	14	1,444	-79.963%
2026-04-16	5.8300	5.8300	5.8000	5.8000	-3.333%	128	1,433	-81.207%
2026-04-14	5.8900	6.0000	5.8900	6.0000	-12.409%	11	1,533	-81.833%
2026-04-10	6.8500	6.8500	6.8500	6.8500	+1.783%	91	1,537	-84.088%
2026-04-09	6.7500	6.7500	6.7300	6.7300	-9.299%	11	1,628	-83.804%
2026-04-08	6.9300	7.4200	6.9300	7.4200	-23.426%	6	1,629	-85.310%
2026-04-07	9.7000	9.7000	9.6900	9.6900	+9.740%	11	1,637	-88.751%
2026-04-06	8.8300	8.8300	8.8300	8.8300	-7.248%	2	1,637	-87.656%
2026-04-01	10.1100	10.1100	9.3800	9.5200	-16.928%	21	1,635	-88.550%
2026-03-31	11.3500	11.4600	11.3500	11.4600	-16.411%	103	1,625	-90.489%
2026-03-30	12.5500	13.7100	12.5500	13.7100	+5.138%	111	1,522	-92.050%
2026-03-27	12.7300	13.0400	12.4000	13.0400	+12.900%	43	1,433	-91.641%
2026-03-26	10.5300	11.5500	10.5300	11.5500	+13.569%	6	1,416	-90.563%
2026-03-25	10.1700	10.1700	10.1700	10.1700	+6.828%	13	1,416	-89.282%
2026-03-23	9.8000	9.8000	9.5100	9.5200	-21.775%	21	1,414	-88.550%
2026-03-20	10.5100	12.1700	10.5100	12.1700	+27.836%	153	1,408	-91.044%
2026-03-18	9.5200	9.5200	9.5200	9.5200	+5.077%	2	1,265	-88.550%
2026-03-17	9.0600	9.0600	9.0600	9.0600	-14.689%	10	1,263	-87.969%
2026-03-13	10.6200	10.6200	10.6200	10.6200	+14.563%	1	1,253	-89.736%
2026-03-11	9.4100	9.4100	9.2700	9.2700	+0.542%	2	1,252	-88.242%
2026-03-09	11.0000	11.3400	9.2200	9.2200	-11.516%	31	1,252	-88.178%
2026-03-06	10.2200	10.4200	9.5100	10.4200	+18.950%	176	1,234	-89.539%
2026-03-05	8.7600	8.7600	8.7600	8.7600	+1.742%	2	1,310	-87.557%
2026-03-04	8.6100	8.6100	8.6100	8.6100	+2.990%	4	1,309	-87.340%
2026-03-02	8.4000	8.4000	8.3600	8.3600	+2.829%	7	1,305	-86.962%
2026-02-27	8.1300	8.1300	8.1300	8.1300	-1.335%	1	1,307	-86.593%
2026-02-26	8.2400	8.2400	8.2400	8.2400	+7.432%	1	1,308	-86.772%
2026-02-25	7.6700	7.6700	7.6700	7.6700	-9.765%	10	1,307	-85.789%
2026-02-19	8.5300	8.5300	8.5000	8.5000	+4.294%	15	1,307	-87.176%
2026-02-18	7.9900	8.3000	7.9900	8.1500	-9.945%	6	1,307	-86.626%
2026-02-17	9.1000	9.1000	9.0500	9.0500	+22.629%	3	1,305	-87.956%
2026-02-10	7.3800	7.3800	7.3800	7.3800	-3.150%	10	1,303	-85.230%
2026-02-06	7.7500	7.7500	7.6200	7.6200	-4.391%	7	1,293	-85.696%
2026-02-04	7.9700	7.9700	7.9700	7.9700	-6.235%	1	1,289	-86.324%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+13.941%	2	1,289	-87.176%
2026-02-02	7.4600	7.4600	7.4600	7.4600	-7.444%	1	1,287	-85.389%
2026-01-30	8.0600	8.0600	8.0600	8.0600	+0.750%	1	1,286	-86.476%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+6.383%	16	1,286	-86.375%
2026-01-28	7.6800	7.6800	7.5200	7.5200	+2.174%	41	1,285	-85.505%
2026-01-26	7.3600	7.3600	7.3600	7.3600	-3.665%	4	1,285	-85.190%
2026-01-23	7.5600	7.6400	7.5600	7.6400	+1.058%	211	1,283	-85.733%
2026-01-22	7.5600	7.5600	7.5600	7.5600	-11.785%	5	1,192	-85.582%
2026-01-21	8.5700	8.5700	8.5700	8.5700	-4.566%	1	1,197	-87.281%
2026-01-20	8.6000	8.9800	8.4900	8.9800	+18.314%	11	1,198	-87.862%
2026-01-16	7.5900	7.5900	7.5900	7.5900	+1.200%	2	1,195	-85.639%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-9.311%	1	1,195	-85.467%
2026-01-14	8.1000	8.2700	8.1000	8.2700	+13.912%	6	1,195	-86.820%
2026-01-09	7.6200	7.6200	7.2600	7.2600	-6.684%	191	1,190	-84.986%
2026-01-08	7.8500	7.8500	7.7300	7.7800	+1.170%	11	1,357	-85.990%
2026-01-07	7.6900	7.6900	7.6900	7.6900	-3.270%	3	1,361	-85.826%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-0.873%	10	1,361	-86.289%
2025-12-31	8.0200	8.0200	8.0200	8.0200	+3.218%	1	1,360	-86.409%
2025-12-30	7.8300	7.8300	7.7100	7.7700	-1.521%	58	1,360	-85.972%
2025-12-29	7.9400	7.9400	7.8900	7.8900	+0.382%	2	1,412	-86.185%
2025-12-26	7.8600	7.8600	7.8600	7.8600	-0.380%	18	1,410	-86.132%
2025-12-23	7.8700	7.8900	7.8600	7.8900	-1.988%	17	1,406	-86.185%
2025-12-22	8.1400	8.1400	8.0400	8.0500	-6.395%	25	1,421	-86.460%
2025-12-19	8.7000	8.7100	8.6000	8.6000	-6.725%	8	1,431	-87.326%
2025-12-18	9.5100	9.5100	9.1200	9.2200	-6.491%	36	1,437	-88.178%
2025-12-17	9.8600	9.8600	9.8600	9.8600	+1.649%	1	1,403	-88.945%
2025-12-16	9.7000	9.7000	9.7000	9.7000	+1.147%	15	1,403	-88.763%
2025-12-15	9.5900	9.5900	9.5900	9.5900	+6.674%	1	1,403	-88.634%
2025-12-11	8.9900	8.9900	8.9900	8.9900	-0.663%	1	1,403	-87.875%
2025-12-10	9.3700	9.3700	9.0500	9.0500	-4.030%	11	1,403	-87.956%
2025-12-09	9.4100	9.4300	9.4100	9.4300	+1.180%	12	1,396	-88.441%
2025-12-08	9.3000	9.3200	9.3000	9.3200	-3.520%	2	1,396	-88.305%
2025-12-02	9.6600	9.6600	9.6600	9.6600	-1.429%	4	1,396	-88.716%
2025-12-01	9.8000	9.8000	9.8000	9.8000	0.000%	5	1,392	-88.878%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-2.488%	2	1,387	-88.878%
2025-11-26	10.3200	10.3700	10.0500	10.0500	-5.189%	3	1,389	-89.154%
2025-11-25	10.7700	10.7700	10.5800	10.6000	-20.955%	20	1,389	-89.717%
2025-11-21	14.0200	14.0200	13.4100	13.4100	-5.096%	6	1,374	-91.872%
2025-11-20	10.9000	14.1300	10.9000	14.1300	+12.769%	21	1,371	-92.286%
2025-11-19	12.8000	12.8000	12.4800	12.5300	-6.072%	68	1,371	-91.301%
2025-11-18	12.6600	13.5000	12.6600	13.3400	+15.298%	16	1,306	-91.829%
2025-11-14	12.3200	12.3200	11.4100	11.5700	-1.866%	26	1,299	-90.579%
2025-11-13	11.1900	11.7900	11.1900	11.7900	+13.474%	17	1,276	-90.755%
2025-11-12	10.4900	10.5100	10.3900	10.3900	-1.236%	13	1,259	-89.509%
2025-11-10	10.5100	10.5400	10.5100	10.5200	-17.231%	12	1,247	-89.639%
2025-11-07	12.0500	12.7100	12.0500	12.7100	+8.447%	16	1,236	-91.424%
2025-11-06	10.9100	11.7200	10.9100	11.7200	+4.456%	5	1,239	-90.700%
2025-11-04	11.1100	11.2200	11.1100	11.2200	+7.574%	142	1,239	-90.285%
2025-11-03	10.5000	10.5400	10.4300	10.4300	+0.676%	3	1,199	-89.549%
2025-10-31	10.4600	10.4600	10.3600	10.3600	+1.569%	7	1,199	-89.479%
2025-10-30	10.2100	10.2100	10.2000	10.2000	+3.659%	12	1,201	-89.314%
2025-10-29	9.9400	9.9400	9.8400	9.8400	-0.906%	42	1,193	-88.923%
2025-10-28	9.7700	9.9600	9.7700	9.9300	+1.430%	71	1,191	-89.023%
2025-10-27	9.7100	9.7900	9.6500	9.7900	-3.069%	30	1,161	-88.866%
2025-10-24	10.1000	10.1000	10.1000	10.1000	-5.164%	30	1,161	-89.208%
2025-10-23	10.6500	10.6500	10.6500	10.6500	-3.620%	10	1,131	-89.765%
2025-10-22	11.0500	11.0500	11.0500	11.0500	+0.821%	1	1,131	-90.136%
2025-10-21	11.1000	11.1000	10.8300	10.9600	+0.735%	49	1,130	-90.055%
2025-10-20	10.8800	10.8800	10.8800	10.8800	-10.820%	1	1,138	-89.982%
2025-10-17	13.0200	13.0200	12.2000	12.2000	-7.576%	15	1,137	-91.066%
2025-10-16	13.2000	13.2000	13.2000	13.2000	-2.295%	1	1,137	-91.742%
2025-10-14	13.5100	13.5100	13.5100	13.5100	+12.865%	1	1,136	-91.932%
2025-10-13	11.9700	11.9700	11.9700	11.9700	-9.112%	2	1,136	-90.894%
2025-10-10	10.8200	13.1700	10.8200	13.1700	+20.384%	32	1,134	-91.724%
2025-10-09	10.9700	11.0600	10.9400	10.9400	+0.644%	31	1,114	-90.037%
2025-10-08	10.9100	10.9100	10.8700	10.8700	-3.033%	7	1,114	-89.972%
2025-10-07	11.2100	11.2100	11.2100	11.2100	+2.750%	1	1,112	-90.277%
2025-10-06	10.9900	11.0000	10.9100	10.9100	-2.240%	7	1,112	-90.009%
2025-10-03	11.1100	11.2100	11.1100	11.1600	+2.857%	56	1,114	-90.233%
2025-09-29	10.8500	10.8500	10.8500	10.8500	-9.884%	2	1,088	-89.954%
2025-09-25	12.0400	12.0400	12.0400	12.0400	+8.959%	2	1,090	-90.947%
2025-09-22	11.0500	11.0500	11.0500	11.0500	+0.455%	2	1,088	-90.136%
2025-09-19	11.0000	11.0000	11.0000	11.0000	-0.542%	1	1,088	-90.091%
2025-09-18	11.0600	11.0600	11.0600	11.0600	-0.360%	2	1,087	-90.145%
2025-09-17	11.1000	11.1000	11.1000	11.1000	-2.802%	50	1,087	-90.180%
2025-09-16	11.4200	11.4200	11.4200	11.4200	+1.241%	1	1,087	-90.455%
2025-09-12	11.2700	11.2800	11.2700	11.2800	+0.267%	2	1,088	-90.337%
2025-09-11	11.2500	11.2500	11.2500	11.2500	-2.766%	1	1,088	-90.311%
2025-09-10	11.5900	11.5900	11.5700	11.5700	-5.705%	5	1,089	-90.579%
2025-09-05	12.2700	12.2700	12.2700	12.2700	+2.250%	236	1,089	-91.117%
2025-09-04	12.0000	12.0000	12.0000	12.0000	-7.550%	5	874	-90.917%
2025-09-02	12.9800	12.9800	12.9800	12.9800	+9.351%	5	874	-91.602%
2025-08-28	11.8700	11.8700	11.8700	11.8700	-2.705%	1	874	-90.817%
2025-08-25	12.2600	12.2700	12.2000	12.2000	+1.667%	13	875	-91.066%
2025-08-22	12.0000	12.0000	12.0000	12.0000	-7.336%	5	875	-90.917%
2025-08-19	12.9500	12.9500	12.9500	12.9500	+1.888%	14	875	-91.583%
2025-08-18	12.7100	12.7100	12.7100	12.7100	+1.761%	1	862	-91.424%
2025-08-14	12.4900	12.4900	12.4900	12.4900	-1.343%	10	862	-91.273%
2025-08-13	12.8000	12.8000	12.6600	12.6600	-3.945%	13	862	-91.390%
2025-08-12	13.1200	13.1800	13.1200	13.1800	-6.987%	6	849	-91.730%
2025-08-07	14.0100	14.1700	14.0000	14.1700	-0.701%	19	849	-92.308%
2025-08-05	14.2700	14.2700	14.2700	14.2700	+0.848%	5	830	-92.362%
2025-08-04	14.1500	14.1500	14.1500	14.1500	+2.984%	1	825	-92.297%
2025-07-30	13.7400	13.7400	13.7400	13.7400	+6.182%	2	824	-92.067%
2025-07-28	12.9400	12.9400	12.9400	12.9400	-3.935%	1	822	-91.577%
2025-07-24	13.5400	13.5900	13.4000	13.4700	-1.607%	4	822	-91.908%
2025-07-23	14.2300	14.2300	13.6900	13.6900	-6.040%	4	824	-92.038%
2025-07-21	14.1000	14.5700	14.1000	14.5700	-1.354%	25	823	-92.519%
2025-07-18	14.7700	14.7700	14.7700	14.7700	-3.148%	10	819	-92.620%
2025-07-16	15.2500	15.2500	15.2500	15.2500	+0.329%	2	829	-92.852%
2025-07-15	14.9300	15.2000	14.9300	15.2000	+0.863%	2	827	-92.829%
2025-07-14	15.0700	15.0700	15.0700	15.0700	-2.079%	2	827	-92.767%
2025-07-08	15.3800	15.4000	15.3800	15.3900	-3.993%	12	829	-92.917%
2025-07-01	16.0300	16.0300	16.0300	16.0300	-0.497%	3	818	-93.200%
2025-06-30	16.1100	16.1100	16.1100	16.1100	-3.648%	4	817	-93.234%
2025-06-26	16.7200	16.7200	16.7200	16.7200	-4.566%	1	817	-93.481%
2025-06-25	17.4200	17.5200	17.4200	17.5200	-12.618%	10	817	-93.779%
2025-06-20	19.3900	20.0500	19.3900	20.0500	+4.210%	6	817	-94.564%
2025-06-18	19.2400	19.2400	19.2400	19.2400	+4.452%	1	815	-94.335%
2025-06-16	18.2000	18.4200	18.2000	18.4200	-8.722%	11	815	-94.083%
2025-06-13	20.1800	20.1800	20.1800	20.1800	+13.371%	10	816	-94.599%
2025-06-11	17.8000	17.8000	17.8000	17.8000	-3.471%	10	812	-93.876%
2025-06-09	18.6000	18.6000	18.4400	18.4400	-8.668%	3	802	-94.089%
2025-06-05	20.1900	20.1900	20.1900	20.1900	+4.019%	3	802	-94.601%
2025-06-04	19.4100	19.4100	19.4100	19.4100	-8.487%	1	799	-94.384%
2025-05-30	21.2100	21.2100	21.2100	21.2100	+0.569%	2	799	-94.861%
2025-05-27	21.0900	21.0900	21.0900	21.0900	-10.673%	1	800	-94.832%
2025-05-23	23.3500	23.6100	23.3500	23.6100	+6.736%	4	799	-95.383%
2025-05-22	22.1200	22.1200	22.1200	22.1200	+6.500%	5	799	-95.072%
2025-05-21	20.7700	20.7700	20.7700	20.7700	+4.372%	1	804	-94.752%
2025-05-16	20.3600	20.3600	19.9000	19.9000	-2.832%	6	804	-94.523%
2025-05-15	20.7400	20.7400	20.4800	20.4800	-2.708%	2	802	-94.678%
2025-05-14	20.7400	21.0500	20.7400	21.0500	-8.239%	18	803	-94.822%
2025-05-12	22.9400	22.9400	22.9400	22.9400	-16.854%	10	803	-95.248%
2025-05-08	26.6200	27.5900	26.6200	27.5900	-10.364%	2	803	-96.049%
2025-05-07	29.0500	30.7800	29.0500	30.7800	+5.051%	6	803	-96.459%
2025-05-06	29.6600	29.6600	29.1800	29.3000	+4.270%	20	797	-96.280%
2025-05-02	27.8900	28.1000	27.8800	28.1000	-12.543%	6	806	-96.121%
2025-04-30	32.1300	32.1300	32.1300	32.1300	+3.679%	2	803	-96.608%
2025-04-29	30.9900	30.9900	30.9900	30.9900	+1.076%	1	803	-96.483%
2025-04-28	30.6600	30.6600	30.6600	30.6600	-5.980%	24	802	-96.445%
2025-04-24	32.3200	32.6300	32.3100	32.6100	-2.657%	6	778	-96.657%
2025-04-23	33.5000	33.5000	33.5000	33.5000	-15.061%	1	776	-96.746%
2025-04-22	38.2300	40.5500	38.2300	39.4400	+1.388%	63	776	-97.236%
2025-04-16	38.9000	38.9000	38.9000	38.9000	+10.417%	100	725	-97.198%
2025-04-15	34.3000	35.2300	34.1400	35.2300	+2.681%	103	825	-96.906%
2025-04-14	34.2300	34.3100	34.2300	34.3100	-18.329%	10	924	-96.823%
2025-04-10	39.0000	45.0600	39.0000	42.0100	+26.005%	138	914	-97.405%
2025-04-09	38.9400	39.4500	33.3400	33.3400	-22.573%	68	829	-96.731%
2025-04-08	40.2300	43.0600	38.0800	43.0600	-11.015%	165	863	-97.469%
2025-04-07	53.1100	57.6300	46.4800	48.3900	+1.938%	40	861	-97.747%
2025-04-04	38.3200	48.0300	38.1400	47.4700	+55.741%	136	865	-97.704%
2025-04-03	30.0900	31.8200	30.0900	30.4800	+23.102%	18	867	-96.424%
2025-04-01	24.7600	24.7600	24.7600	24.7600	-9.503%	8	871	-95.598%
2025-03-31	28.1900	28.1900	27.3600	27.3600	+15.589%	16	863	-96.016%
2025-03-21	24.8500	24.8500	23.6700	23.6700	-8.539%	390	847	-95.395%
2025-03-14	25.8800	25.8800	25.8800	25.8800	-6.906%	2	768	-95.788%
2025-03-13	27.8000	27.8000	27.8000	27.8000	+1.832%	8	760	-96.079%
2025-03-10	27.3000	27.3000	27.3000	27.3000	+13.278%	1	760	-96.007%
2025-03-07	24.1000	24.1000	24.1000	24.1000	+17.964%	10	761	-95.477%
2025-03-03	20.4300	20.4300	20.4300	20.4300	+2.818%	1	766	-94.665%
2025-02-25	19.8400	19.8700	19.8400	19.8700	+5.188%	5	767	-94.514%
2025-02-21	18.8900	18.8900	18.8900	18.8900	+2.440%	2	766	-94.230%
2025-02-04	18.4400	18.4400	18.4400	18.4400	-3.100%	1	766	-94.089%
2025-02-03	19.0300	19.0300	19.0300	19.0300	+9.683%	1	766	-94.272%
2025-01-31	17.4200	17.4200	17.3500	17.3500	-5.191%	4	765	-93.718%
2025-01-30	17.9600	18.3000	17.9600	18.3000	-1.028%	2	763	-94.044%
2025-01-28	18.4900	18.4900	18.4900	18.4900	+5.057%	1	763	-94.105%
2025-01-24	17.2200	17.6000	17.2200	17.6000	-3.297%	4	764	-93.807%
2025-01-21	18.5100	18.5100	18.2000	18.2000	-6.858%	2	765	-94.011%
2025-01-16	19.6700	19.7200	19.5400	19.5400	+0.308%	188	766	-94.422%
2025-01-15	19.4800	19.4800	19.4800	19.4800	-14.636%	1	699	-94.405%
2025-01-10	22.8200	22.8200	22.8200	22.8200	+9.712%	2	699	-95.223%
2025-01-08	21.0200	21.0200	20.8000	20.8000	-0.192%	2	699	-94.760%
2025-01-07	20.0000	20.8400	20.0000	20.8400	+11.923%	4	699	-94.770%
2025-01-06	18.6200	18.6200	18.6200	18.6200	-10.481%	1	699	-94.146%
2025-01-02	20.8000	20.8000	20.8000	20.8000	+7.438%	1	700	-94.760%
2024-12-27	19.3600	19.3600	19.3600	19.3600	+3.088%	12	701	-94.370%
2024-12-24	18.7800	18.7800	18.7800	18.7800	-5.343%	1	700	-94.196%
2024-12-23	19.8900	19.8900	19.8400	19.8400	-8.403%	24	700	-94.506%
2024-12-19	21.6600	21.6600	21.6600	21.6600	+15.829%	2	676	-94.968%
2024-12-18	18.7000	18.7000	18.7000	18.7000	-0.426%	1	676	-94.171%
2024-12-13	18.7800	18.7800	18.7800	18.7800	+0.213%	12	675	-94.196%
2024-12-12	18.5600	18.7400	18.5600	18.7400	-2.192%	2	669	-94.184%
2024-12-10	19.1600	19.1600	19.1600	19.1600	+9.236%	7	668	-94.311%
2024-12-04	17.5700	17.5700	17.5400	17.5400	-1.626%	6	661	-93.786%
2024-12-03	17.7900	17.8300	17.7900	17.8300	-3.150%	11	664	-93.887%
2024-11-26	18.1800	18.4100	18.1800	18.4100	-10.588%	3	654	-94.079%
2024-11-20	20.8200	20.8200	20.5500	20.5900	+0.292%	24	652	-94.706%
2024-11-18	20.5000	20.5300	20.5000	20.5300	+5.879%	14	629	-94.691%
2024-11-14	19.3900	19.3900	19.3900	19.3900	+2.053%	14	615	-94.379%
2024-11-12	19.0000	19.0000	19.0000	19.0000	-1.452%	1	601	-94.263%
2024-11-07	19.2800	19.2800	19.2800	19.2800	-2.528%	1	601	-94.346%
2024-11-06	20.7200	20.7200	19.7500	19.7800	-15.830%	4	600	-94.489%
2024-11-05	23.3100	23.5000	23.3100	23.5000	-5.318%	2	602	-95.362%
2024-11-04	24.8200	24.8200	24.8200	24.8200	-2.399%	1	603	-95.608%
2024-10-31	24.7700	25.4300	24.7700	25.4300	+9.612%	5	603	-95.714%
2024-10-29	23.2000	23.2000	23.2000	23.2000	+1.621%	1	598	-95.302%
2024-10-28	22.8300	22.8300	22.8300	22.8300	-2.934%	1	598	-95.226%
2024-10-25	23.5200	23.5200	23.5200	23.5200	-0.801%	4	598	-95.366%
2024-10-23	23.6000	24.3100	23.6000	23.7100	+3.582%	8	596	-95.403%
2024-10-21	22.8900	22.8900	22.8900	22.8900	-2.513%	1	594	-95.238%
2024-10-17	23.4800	23.4800	23.4800	23.4800	-2.044%	1	593	-95.358%
2024-10-15	23.9700	23.9700	23.9700	23.9700	-0.950%	1	592	-95.453%
2024-10-14	24.2000	24.2000	24.2000	24.2000	-2.104%	1	591	-95.496%
2024-10-11	24.7200	24.7200	24.7200	24.7200	-1.749%	2	590	-95.591%
2024-10-09	25.1600	25.1600	25.1600	25.1600	-6.329%	1	590	-95.668%
2024-10-07	26.8600	26.8600	26.8600	26.8600	+0.449%	8	591	-95.942%
2024-09-23	26.6300	26.7500	26.6300	26.7400	+2.728%	27	591	-95.924%
2024-09-19	26.0800	26.0800	26.0300	26.0300	-10.241%	21	580	-95.813%
2024-09-13	28.7200	29.0000	28.7200	29.0000	-1.159%	52	589	-96.241%
2024-09-12	29.3400	29.3400	29.3400	29.3400	-9.220%	2	567	-96.285%
2024-09-09	32.2200	32.3200	32.2200	32.3200	+10.007%	24	565	-96.627%
2024-09-03	29.3800	29.3800	29.3800	29.3800	+4.929%	1	541	-96.290%
2024-08-28	28.0000	28.0000	28.0000	28.0000	+3.704%	8	540	-96.107%
2024-08-27	27.0000	27.0000	27.0000	27.0000	-4.119%	90	536	-95.963%
2024-08-23	28.1600	28.1600	28.1600	28.1600	+0.536%	10	534	-96.129%
2024-08-21	27.9900	28.0100	27.9900	28.0100	+3.779%	2	529	-96.109%
2024-08-20	27.0000	27.0000	26.9900	26.9900	+1.772%	10	527	-95.961%
2024-08-19	26.9500	26.9500	26.5200	26.5200	-11.304%	802	520	-95.890%
2024-08-14	29.9000	29.9000	29.9000	29.9000	-4.074%	18	1,320	-96.355%
2024-08-13	32.4000	32.4000	31.1700	31.1700	-12.197%	12	1,313	-96.503%
2024-08-08	36.7400	36.9500	35.5000	35.5000	-8.411%	805	1,313	-96.930%
2024-08-06	38.7200	38.7700	38.7200	38.7600	-7.714%	7	589	-97.188%
2024-08-05	47.7600	47.7600	42.0000	42.0000	+16.667%	3	583	-97.405%
2024-08-02	36.0000	36.0000	35.9100	36.0000	+20.000%	3	586	-96.972%
2024-07-30	30.0000	30.0000	30.0000	30.0000	+4.167%	15	586	-96.367%
2024-07-29	28.8000	28.8000	28.8000	28.8000	-2.240%	21	571	-96.215%
2024-07-26	29.4600	29.4600	29.4600	29.4600	-2.772%	17	550	-96.300%
2024-07-25	30.1700	30.3000	29.7500	30.3000	+0.331%	34	549	-96.403%
2024-07-24	30.2100	30.2100	30.2000	30.2000	+9.420%	37	529	-96.391%
2024-07-22	27.6000	27.6000	27.6000	27.6000	+10.621%	5	509	-96.051%
2024-07-16	24.9500	24.9500	24.9500	24.9500	+1.094%	8	506	-95.631%
2024-07-12	24.6800	24.6800	24.6800	24.6800	-2.987%	2	498	-95.583%
2024-07-11	24.9500	25.4400	24.9500	25.4400	+0.952%	21	498	-95.715%
2024-07-09	25.2000	25.2000	25.2000	25.2000	-1.176%	8	478	-95.675%
2024-07-05	25.7500	25.7500	25.5000	25.5000	-1.923%	32	486	-95.725%
2024-07-02	26.0000	26.0000	26.0000	26.0000	-1.887%	1	502	-95.808%
2024-07-01	26.5000	26.5000	26.5000	26.5000	-1.852%	1	501	-95.887%
2024-06-28	27.0000	27.0000	27.0000	27.0000	-0.589%	4	500	-95.963%
2024-06-27	27.1600	27.1600	27.1600	27.1600	+0.593%	13	498	-95.987%
2024-06-26	27.4100	27.4100	27.0000	27.0000	-0.917%	15	498	-95.963%
2024-06-25	27.6800	28.0000	27.2500	27.2500	-1.802%	4	483	-96.000%
2024-06-21	27.5000	27.8300	27.5000	27.7500	+2.702%	10	480	-96.072%
2024-06-20	26.0000	27.0200	26.0000	27.0200	-3.500%	10	476	-95.966%
2024-06-14	28.2800	28.2800	28.0000	28.0000	+0.358%	4	468	-96.107%
2024-06-13	27.9000	27.9000	27.9000	27.9000	+1.713%	5	466	-96.093%
2024-06-12	27.6600	27.6600	27.4300	27.4300	-6.701%	4	465	-96.026%
2024-06-07	29.4000	29.4000	29.4000	29.4000	-1.902%	2	463	-96.293%
2024-06-05	29.9700	29.9700	29.9700	29.9700	-3.323%	10	463	-96.363%
2024-05-21	31.0000	31.0000	31.0000	31.0000	-0.161%	3	463	-96.484%
2024-05-20	30.8100	31.0500	30.0000	31.0500	-2.817%	12	461	-96.490%
2024-05-17	31.6800	31.9500	31.6700	31.9500	+0.220%	12	461	-96.588%
2024-05-15	31.8800	31.8800	31.8800	31.8800	-7.191%	5	461	-96.581%
2024-05-09	34.3500	34.3500	34.3500	34.3500	-2.081%	1	466	-96.827%
2024-05-07	35.0800	35.0800	35.0800	35.0800	-5.496%	5	466	-96.893%
2024-05-03	37.1600	37.1600	37.1200	37.1200	-5.811%	12	466	-97.064%
2024-05-02	40.1200	40.1200	39.4100	39.4100	-2.111%	49	467	-97.234%
2024-05-01	39.4900	40.3600	38.8300	40.2600	+3.897%	105	425	-97.293%
2024-04-30	38.8900	40.2700	38.0300	38.7500	+3.059%	26	366	-97.187%
2024-04-26	37.6000	37.6000	37.6000	37.6000	-5.314%	2	346	-97.101%
2024-04-25	41.6400	41.6400	39.3000	39.7100	-2.023%	113	346	-97.255%
2024-04-24	39.4700	40.5300	39.4700	40.5300	+3.261%	2	236	-97.311%
2024-04-23	40.1900	40.1900	39.2500	39.2500	-3.823%	30	235	-97.223%
2024-04-22	42.6200	42.6200	40.5300	40.8100	-7.355%	35	206	-97.329%
2024-04-19	43.0000	44.0500	43.0000	44.0500	+3.017%	3	202	-97.526%
2024-04-18	41.5800	42.7600	41.0000	42.7600	+0.023%	7	202	-97.451%
2024-04-17	42.7500	42.7500	42.7500	42.7500	+4.243%	5	197	-97.450%
2024-04-16	41.0100	41.0100	41.0100	41.0100	-2.566%	20	192	-97.342%
2024-04-15	41.5000	42.0900	41.3600	42.0900	+5.357%	30	172	-97.410%
2024-04-12	39.9500	39.9500	39.9500	39.9500	+12.377%	2	152	-97.272%
2024-03-21	35.5500	35.5500	35.5500	35.5500	-1.714%	2	151	-96.934%
2024-03-19	38.1200	38.1200	36.1700	36.1700	-8.314%	7	151	-96.986%
2024-03-15	38.4600	39.4500	38.4600	39.4500	+2.149%	14	150	-97.237%
2024-03-07	38.6200	38.6200	38.6200	38.6200	-5.087%	1	150	-97.178%
2024-03-05	40.3600	41.4000	40.3600	40.6900	+6.129%	23	150	-97.321%
2024-03-01	38.2000	38.3400	38.2000	38.3400	-1.642%	4	131	-97.157%
2024-02-29	38.9800	38.9800	38.9800	38.9800	-1.066%	2	131	-97.204%
2024-02-28	39.4000	39.4000	39.4000	39.4000	+1.546%	22	131	-97.234%
2024-02-27	39.6200	39.6400	38.8000	38.8000	-0.513%	76	109	-97.191%
2024-02-26	39.0000	39.2000	39.0000	39.0000	0.000%	24	35	-97.205%
2024-02-23	39.2000	39.2000	39.0000	39.0000	-0.763%	8	24	-97.205%

.dark-mode .C9pNkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9pNkp{ 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