Dark

SPY20261218P510
SPY Dec 18 2026 510.00 Put (SPY261218P00510000)
option OPRA

EOD

Jul 27, 2026

2.50-6.367%(-0.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.4400	2.5000	2.4400	2.5000	-6.367%	11	3,789	0.000%
2026-07-23	2.6200	2.6700	2.6200	2.6700	+18.667%	3	3,789	-6.367%
2026-07-22	2.2500	2.2500	2.2500	2.2500	-0.881%	1	3,790	+11.111%
2026-07-21	2.2700	2.2700	2.2700	2.2700	-10.277%	3	3,790	+10.132%
2026-07-17	2.5300	2.5300	2.4800	2.5300	+18.224%	16	3,787	-1.186%
2026-07-16	2.1400	2.1400	2.1400	2.1400	-4.036%	13	3,784	+16.822%
2026-07-14	2.2300	2.2300	2.2300	2.2300	+0.905%	7	3,791	+12.108%
2026-07-10	2.2100	2.2100	2.2100	2.2100	-3.913%	2	3,784	+13.122%
2026-07-09	2.3300	2.3300	2.3000	2.3000	-12.214%	2	3,782	+8.696%
2026-07-08	2.6200	2.6200	2.6200	2.6200	+14.410%	1	3,783	-4.580%
2026-07-07	2.4100	2.4200	2.2900	2.2900	0.000%	222	3,783	+9.170%
2026-07-06	2.3400	2.3600	2.2900	2.2900	-11.240%	335	3,997	+9.170%
2026-07-02	2.5800	2.5800	2.5800	2.5800	+2.381%	1	4,100	-3.101%
2026-06-30	2.5200	2.5200	2.5200	2.5200	-19.489%	1	4,100	-0.794%
2026-06-25	3.1300	3.1300	3.1300	3.1300	-3.988%	1	4,101	-20.128%
2026-06-24	3.2600	3.2600	3.2600	3.2600	-2.395%	1	4,101	-23.313%
2026-06-23	3.3500	3.4000	3.2800	3.3400	+10.963%	124	4,101	-25.150%
2026-06-22	3.0200	3.0200	3.0100	3.0100	+1.007%	7	4,040	-16.944%
2026-06-18	2.9800	2.9800	2.9800	2.9800	+2.405%	2	4,047	-16.107%
2026-06-16	2.8500	2.9200	2.8500	2.9100	+0.345%	17	4,047	-14.089%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-31.116%	1	4,058	-13.793%
2026-06-11	4.2300	4.2300	4.2100	4.2100	+3.695%	5	4,058	-40.618%
2026-06-10	4.0600	4.0600	4.0600	4.0600	+1.754%	20	4,053	-38.424%
2026-06-09	4.0000	4.4000	3.9900	3.9900	+17.009%	7	4,053	-37.343%
2026-06-08	3.4000	3.4100	3.4000	3.4100	-5.801%	12	4,052	-26.686%
2026-06-05	3.6200	3.6200	3.6200	3.6200	+18.301%	2	4,044	-30.939%
2026-06-04	3.0600	3.0600	3.0600	3.0600	-7.273%	5	4,046	-18.301%
2026-06-03	3.2800	3.3000	3.2800	3.3000	+3.125%	28	4,046	-24.242%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+1.911%	5	4,074	-21.875%
2026-06-01	3.1400	3.1700	3.1400	3.1400	-1.567%	4	4,074	-20.382%
2026-05-29	3.2000	3.2000	3.1900	3.1900	-3.040%	6	4,074	-21.630%
2026-05-28	3.3100	3.3100	3.2900	3.2900	-6.268%	16	4,076	-24.012%
2026-05-26	3.5100	3.5100	3.5100	3.5100	-5.645%	8	4,061	-28.775%
2026-05-22	3.7200	3.7200	3.7200	3.7200	-3.377%	1	4,069	-32.796%
2026-05-21	4.0900	4.1400	3.8500	3.8500	-4.467%	113	4,068	-35.065%
2026-05-20	4.1000	4.1100	4.0300	4.0300	-5.621%	46	4,068	-37.965%
2026-05-19	4.2300	4.3400	4.2000	4.2700	+3.140%	18	4,126	-41.452%
2026-05-18	4.2500	4.2900	4.1400	4.1400	-4.388%	14	4,126	-39.614%
2026-05-15	4.4800	4.4800	4.3300	4.3300	+5.097%	279	4,126	-42.263%
2026-05-14	4.3000	4.3000	4.1100	4.1200	-4.630%	49	4,137	-39.320%
2026-05-13	4.3200	4.3200	4.3200	4.3200	-7.889%	1	4,097	-42.130%
2026-05-12	4.6400	4.7000	4.6400	4.6900	+7.569%	3	4,097	-46.695%
2026-05-11	4.3800	4.3800	4.3000	4.3600	-1.357%	8	4,097	-42.661%
2026-05-07	4.4700	4.5600	4.4200	4.4200	-2.857%	142	4,094	-43.439%
2026-05-06	4.6500	4.6900	4.5500	4.5500	-7.520%	436	4,006	-45.055%
2026-05-05	4.8900	4.9200	4.8900	4.9200	-4.836%	11	3,721	-49.187%
2026-05-04	5.0000	5.2300	4.8800	5.1700	+1.174%	154	3,717	-51.644%
2026-04-30	5.1400	5.1400	5.1100	5.1100	-5.545%	2	3,738	-51.076%
2026-04-29	5.3900	5.4100	5.3900	5.4100	-0.916%	4	3,739	-53.789%
2026-04-28	5.5900	5.5900	5.4600	5.4600	-0.727%	6	3,739	-54.212%
2026-04-27	5.5000	5.5000	5.5000	5.5000	+0.548%	2	3,735	-54.545%
2026-04-24	5.4600	5.5200	5.4600	5.4700	-3.866%	14	3,737	-54.296%
2026-04-22	5.7600	5.7900	5.6900	5.6900	-3.559%	17	3,727	-56.063%
2026-04-21	5.8300	5.9000	5.8300	5.9000	+1.549%	2	3,744	-57.627%
2026-04-20	5.6900	5.9400	5.6900	5.8100	+5.636%	6	3,744	-56.971%
2026-04-17	5.7500	5.7500	5.5000	5.5000	-7.563%	38	3,747	-54.545%
2026-04-16	6.1200	6.1200	5.9500	5.9500	-1.653%	10	3,748	-57.983%
2026-04-15	6.0700	6.2000	6.0500	6.0500	-3.045%	62	3,742	-58.678%
2026-04-14	6.2500	6.2800	6.1500	6.2400	-5.740%	107	3,740	-59.936%
2026-04-13	7.0700	7.0700	6.6200	6.6200	-8.056%	233	3,710	-62.236%
2026-04-10	6.8600	7.2000	6.8600	7.2000	+2.564%	4	3,676	-65.278%
2026-04-09	7.4100	7.4100	7.0100	7.0200	-8.235%	26	3,676	-64.387%
2026-04-08	7.6500	7.6500	7.6500	7.6500	-18.704%	1	3,661	-67.320%
2026-04-06	9.3600	9.4100	9.3600	9.4100	-4.661%	3	3,661	-73.433%
2026-04-02	9.9700	9.9900	9.8700	9.8700	+2.280%	3	3,660	-74.671%
2026-04-01	9.9200	9.9200	9.6500	9.6500	-12.352%	16	3,660	-74.093%
2026-03-31	11.9500	11.9500	11.0100	11.0100	-23.222%	4	3,670	-77.293%
2026-03-30	13.4600	14.3400	13.3000	14.3400	+4.519%	339	3,670	-82.566%
2026-03-27	13.3200	13.7200	12.6700	13.7200	+13.015%	333	3,618	-81.778%
2026-03-26	11.0300	12.1400	11.0300	12.1400	+17.181%	107	3,601	-79.407%
2026-03-25	10.6000	10.6000	10.3600	10.3600	-6.414%	18	3,588	-75.869%
2026-03-24	11.4300	11.4300	11.0600	11.0700	+4.929%	31	3,589	-77.416%
2026-03-23	10.4200	10.5500	9.9600	10.5500	-9.520%	5	3,590	-76.303%
2026-03-20	11.5200	11.6600	11.2500	11.6600	+9.381%	157	3,591	-78.559%
2026-03-19	12.1700	12.1700	10.5800	10.6600	+1.524%	113	3,745	-76.548%
2026-03-18	10.5000	10.5000	10.5000	10.5000	+10.759%	10	3,851	-76.190%
2026-03-17	9.6200	9.6200	9.4800	9.4800	-5.295%	3	3,851	-73.629%
2026-03-16	9.8100	10.0100	9.8100	10.0100	-9.820%	102	3,852	-75.025%
2026-03-13	11.1000	11.1000	11.1000	11.1000	+14.315%	1	3,852	-77.477%
2026-03-11	9.7600	9.7600	9.7100	9.7100	+1.146%	2	3,852	-74.253%
2026-03-10	9.0000	9.6900	8.9600	9.6000	-18.713%	9	3,851	-73.958%
2026-03-09	11.7200	11.8100	11.7200	11.8100	+10.477%	12	3,846	-78.831%
2026-03-06	10.8100	10.8100	10.2100	10.6900	+24.014%	337	3,846	-76.614%
2026-03-04	8.6200	8.6200	8.6200	8.6200	-5.998%	1	3,691	-70.998%
2026-03-03	10.3500	10.4400	9.1700	9.1700	+7.629%	15	3,691	-72.737%
2026-03-02	8.7600	8.7600	8.5000	8.5200	-0.467%	7	3,689	-70.657%
2026-02-27	8.5300	8.5600	8.5100	8.5600	-0.811%	17	3,684	-70.794%
2026-02-26	8.6300	8.6300	8.6300	8.6300	+9.379%	1	3,681	-71.031%
2026-02-25	7.9100	7.9100	7.8900	7.8900	-3.427%	2	3,681	-68.314%
2026-02-20	8.1700	8.1700	8.1700	8.1700	-4.889%	1	3,681	-69.400%
2026-02-17	9.3500	9.3500	8.5900	8.5900	+9.427%	16	3,681	-70.896%
2026-02-09	8.0200	8.0200	7.8500	7.8500	-11.099%	3	3,687	-68.153%
2026-02-05	9.5000	9.5000	8.8300	8.8300	+2.914%	2	3,686	-71.687%
2026-02-03	8.4400	8.5800	8.4400	8.5800	+10.996%	3	3,686	-70.862%
2026-02-02	7.7300	7.7300	7.7300	7.7300	-4.332%	39	3,685	-67.658%
2026-01-29	8.1700	8.1900	8.0800	8.0800	+3.193%	18	3,685	-69.059%
2026-01-28	8.1400	8.1400	7.8300	7.8300	+1.425%	3	3,685	-68.072%
2026-01-26	7.7200	7.7200	7.7200	7.7200	-3.137%	22	3,685	-67.617%
2026-01-23	7.8500	7.9700	7.8500	7.9700	+0.631%	481	3,685	-68.632%
2026-01-22	8.0200	8.0200	7.9200	7.9200	-9.174%	4	3,486	-68.434%
2026-01-21	8.7200	8.7200	8.7200	8.7200	-7.431%	5	3,486	-71.330%
2026-01-20	9.2700	9.4200	8.8400	9.4200	+17.019%	8	3,486	-73.461%
2026-01-15	7.7800	8.0500	7.7800	8.0500	+0.499%	2	3,487	-68.944%
2026-01-13	7.7800	8.0100	7.7800	8.0100	+5.812%	7	3,488	-68.789%
2026-01-12	7.5800	7.5800	7.5700	7.5700	+0.132%	2	3,488	-66.975%
2026-01-09	7.5900	7.5900	7.5600	7.5600	-5.618%	7	3,488	-66.931%
2026-01-08	8.0100	8.0100	8.0100	8.0100	+0.376%	1	3,494	-68.789%
2026-01-07	7.9800	7.9800	7.9800	7.9800	-0.250%	1	3,495	-68.672%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-1.599%	4	3,495	-68.750%
2026-01-05	8.2100	8.2100	8.1200	8.1300	-3.787%	3	3,494	-69.250%
2026-01-02	8.5900	8.6500	8.4500	8.4500	+2.053%	9	3,494	-70.414%
2025-12-31	8.2800	8.2800	8.2800	8.2800	+1.970%	1	3,489	-69.807%
2025-12-30	8.1000	8.1200	8.1000	8.1200	-2.169%	33	3,489	-69.212%
2025-12-29	8.3700	8.3700	8.3000	8.3000	+1.716%	3	3,501	-69.880%
2025-12-26	8.2000	8.2000	8.1600	8.1600	-0.488%	2	3,499	-69.363%
2025-12-23	8.2300	8.2300	8.2000	8.2000	-2.265%	12	3,500	-69.512%
2025-12-22	8.3900	8.4000	8.3900	8.3900	-6.257%	33	3,498	-70.203%
2025-12-19	9.2700	9.2700	8.9100	8.9500	-5.987%	87	3,496	-72.067%
2025-12-18	9.5400	9.6300	9.4900	9.5200	-7.930%	42	3,449	-73.739%
2025-12-17	10.2900	10.3400	10.2900	10.3400	+4.550%	3	3,446	-75.822%
2025-12-16	9.9100	10.2000	9.8900	9.8900	+1.644%	22	3,445	-74.722%
2025-12-15	9.6600	9.9900	9.6600	9.7300	-1.318%	13	3,445	-74.306%
2025-12-12	9.2500	10.1800	9.2500	9.8600	-1.597%	37	3,434	-74.645%
2025-12-11	9.7500	10.0200	9.7500	10.0200	+6.482%	2	3,398	-75.050%
2025-12-10	10.0000	10.0000	9.4100	9.4100	-5.332%	28	3,397	-73.433%
2025-12-09	9.9400	9.9400	9.9400	9.9400	-0.600%	5	3,371	-74.849%
2025-12-08	9.6500	10.0200	9.6500	10.0000	+3.842%	60	3,366	-75.000%
2025-12-05	9.7300	9.8200	9.6300	9.6300	-3.216%	32	3,386	-74.039%
2025-12-04	10.1200	10.1200	9.9500	9.9500	-1.093%	2	3,407	-74.874%
2025-12-02	10.1800	10.2800	10.0600	10.0600	-1.758%	6	3,405	-75.149%
2025-12-01	10.1000	10.2400	10.0000	10.2400	-0.679%	9	3,404	-75.586%
2025-11-28	10.3100	10.3100	10.3100	10.3100	-1.245%	1	3,396	-75.752%
2025-11-26	10.5700	10.5700	10.4400	10.4400	-23.404%	2	3,394	-76.054%
2025-11-21	15.0400	15.0400	13.6300	13.6300	-7.781%	8	3,394	-81.658%
2025-11-20	11.5400	14.7800	11.5400	14.7800	+12.310%	4	3,394	-83.085%
2025-11-18	13.9000	13.9000	13.1600	13.1600	+11.337%	4	3,394	-81.003%
2025-11-17	11.8200	11.8200	11.8200	11.8200	-0.421%	2	3,391	-78.849%
2025-11-14	11.8100	11.8700	11.8100	11.8700	+2.328%	36	3,391	-78.939%
2025-11-13	11.6000	11.6000	11.6000	11.6000	+7.707%	1	3,355	-78.448%
2025-11-12	10.9300	10.9300	10.7700	10.7700	-0.462%	26	3,354	-76.787%
2025-11-10	11.0100	11.3500	10.8100	10.8200	-15.863%	8	3,331	-76.895%
2025-11-07	12.9600	12.9600	12.8600	12.8600	+18.090%	19	3,329	-80.560%
2025-11-05	11.6400	11.6400	10.8900	10.8900	-7.790%	31	3,329	-77.043%
2025-11-04	12.0000	12.0000	11.4900	11.8100	+5.635%	4	3,298	-78.831%
2025-10-31	10.5800	11.1800	10.5800	11.1800	+4.878%	2	3,296	-77.639%
2025-10-30	10.6600	10.6600	10.6600	10.6600	+3.596%	2	3,295	-76.548%
2025-10-29	10.2900	10.2900	10.2900	10.2900	-0.771%	4	3,295	-75.705%
2025-10-28	10.1400	10.4000	10.1300	10.3700	+1.866%	79	3,299	-75.892%
2025-10-27	10.0000	10.1800	9.9600	10.1800	-3.598%	5	3,291	-75.442%
2025-10-24	10.5600	10.5600	10.5400	10.5600	-9.512%	11	3,291	-76.326%
2025-10-23	11.6700	11.6700	11.6700	11.6700	-1.102%	2	3,282	-78.578%
2025-10-22	11.8000	11.8000	11.8000	11.8000	+3.509%	33	3,282	-78.814%
2025-10-20	11.5100	11.5100	11.4000	11.4000	-20.168%	6	3,282	-78.070%
2025-10-16	14.2800	14.2800	14.2800	14.2800	+7.207%	8	3,288	-82.493%
2025-10-15	13.3200	13.3200	13.3200	13.3200	+6.731%	5	3,280	-81.231%
2025-10-14	12.4800	12.4800	12.4800	12.4800	-0.795%	2	3,275	-79.968%
2025-10-13	12.4200	12.5800	12.4200	12.5800	-8.841%	2	3,275	-80.127%
2025-10-10	13.1900	13.8000	13.1900	13.8000	+17.447%	18	3,275	-81.884%
2025-10-09	11.7500	11.7500	11.7500	11.7500	+2.980%	1	3,274	-78.723%
2025-10-06	11.4100	11.4100	11.4100	11.4100	-1.638%	5	3,273	-78.089%
2025-10-03	11.4600	11.6000	11.4600	11.6000	+2.293%	2	3,273	-78.448%
2025-10-01	11.3100	11.3400	11.3100	11.3400	-1.903%	2	3,271	-77.954%
2025-09-30	11.5600	11.5600	11.5600	11.5600	+2.120%	1	3,271	-78.374%
2025-09-29	11.3200	11.3200	11.3200	11.3200	-6.601%	2	3,270	-77.915%
2025-09-25	12.6100	12.6700	12.1200	12.1200	+0.331%	13	3,270	-79.373%
2025-09-24	12.0800	12.0800	12.0800	12.0800	-0.330%	1	3,277	-79.305%
2025-09-23	11.5900	12.1200	11.5700	12.1200	+6.690%	26	3,276	-79.373%
2025-09-22	11.3600	11.3600	11.3600	11.3600	-2.069%	8	3,250	-77.993%
2025-09-18	11.5700	11.6000	11.5700	11.6000	-2.766%	4	3,250	-78.448%
2025-09-16	11.9100	11.9300	11.9100	11.9300	+1.966%	5	3,247	-79.044%
2025-09-12	11.7000	11.7000	11.7000	11.7000	-0.847%	5	3,247	-78.632%
2025-09-11	11.9000	11.9000	11.8000	11.8000	-0.673%	2	3,252	-78.814%
2025-09-10	11.8800	11.8800	11.8800	11.8800	-5.938%	1,000	3,252	-78.956%
2025-09-05	12.6900	12.7400	12.6300	12.6300	+2.184%	25	3,752	-80.206%
2025-08-28	12.3600	12.3600	12.3600	12.3600	-1.905%	1	3,764	-79.773%
2025-08-22	13.0400	13.0400	12.6000	12.6000	-10.638%	2	3,763	-80.159%
2025-08-21	13.8300	14.1000	13.8300	14.1000	+3.146%	2	3,762	-82.270%
2025-08-20	13.6700	13.6700	13.6700	13.6700	+4.511%	2	3,761	-81.712%
2025-08-14	13.0800	13.0800	13.0800	13.0800	-1.949%	1	3,759	-80.887%
2025-08-12	13.3500	13.3500	13.3400	13.3400	-3.263%	6	3,759	-81.259%
2025-08-11	13.7900	13.7900	13.7900	13.7900	-0.289%	5	3,765	-81.871%
2025-08-08	13.8300	13.8300	13.8300	13.8300	-6.680%	7	3,765	-81.923%
2025-08-07	14.8000	14.8200	14.8000	14.8200	+2.917%	3	3,758	-83.131%
2025-08-06	14.8000	14.9300	14.4000	14.4000	-0.690%	8	3,757	-82.639%
2025-08-05	14.5000	14.5000	14.5000	14.5000	-2.357%	6	3,759	-82.759%
2025-08-04	15.7000	15.7000	14.8500	14.8500	-10.757%	5	3,757	-83.165%
2025-08-01	16.1500	16.7000	16.1500	16.6400	+18.772%	21	3,757	-84.976%
2025-07-31	14.0100	14.0100	14.0100	14.0100	-1.615%	5	3,749	-82.156%
2025-07-30	13.8500	14.2400	13.8500	14.2400	+1.642%	2	3,749	-82.444%
2025-07-29	14.0100	14.0100	14.0100	14.0100	+3.395%	1	3,749	-82.156%
2025-07-28	13.5500	13.5500	13.5500	13.5500	-3.076%	4	3,750	-81.550%
2025-07-24	13.9800	13.9800	13.9800	13.9800	-5.668%	6	3,746	-82.117%
2025-07-21	14.7500	14.8200	14.7500	14.8200	-3.453%	11	3,746	-83.131%
2025-07-17	15.6900	15.6900	15.3500	15.3500	-3.701%	25	3,747	-83.713%
2025-07-16	15.7900	16.4200	15.7900	15.9400	+1.142%	7	3,752	-84.316%
2025-07-15	15.2000	15.8500	15.2000	15.7600	+0.767%	6	3,754	-84.137%
2025-07-11	15.6400	15.6400	15.6400	15.6400	-2.736%	1	3,751	-84.015%
2025-07-08	16.0800	16.0800	16.0800	16.0800	-3.074%	2	3,750	-84.453%
2025-07-07	16.3300	16.5900	16.3300	16.5900	+3.882%	74	3,748	-84.931%
2025-07-03	15.9500	15.9700	15.9500	15.9700	-5.447%	2	3,694	-84.346%
2025-06-30	16.8400	16.8900	16.8400	16.8900	-1.228%	2	3,694	-85.198%
2025-06-27	17.3700	17.3700	17.1000	17.1000	-5.577%	10	3,694	-85.380%
2025-06-25	17.9000	18.1100	17.9000	18.1100	+0.444%	6	3,696	-86.195%
2025-06-24	18.0300	18.0300	18.0300	18.0300	-8.431%	1	3,701	-86.134%
2025-06-23	19.9000	19.9000	19.6900	19.6900	-3.622%	32	3,701	-87.303%
2025-06-17	19.6800	20.7000	19.6800	20.4300	+5.855%	41	3,694	-87.763%
2025-06-16	18.9800	19.3000	18.9800	19.3000	-6.402%	9	3,679	-87.047%
2025-06-13	20.4000	20.6200	20.4000	20.6200	+7.340%	8	3,678	-87.876%
2025-06-12	19.6500	19.6500	19.2100	19.2100	-1.386%	1,001	3,678	-86.986%
2025-06-11	18.7500	19.4800	18.7500	19.4800	+3.233%	9	3,477	-87.166%
2025-06-10	19.3100	19.3100	18.8700	18.8700	-1.719%	3	3,475	-86.751%
2025-06-09	19.2000	19.2000	19.2000	19.2000	-5.465%	1	3,477	-86.979%
2025-06-04	20.5100	20.5100	20.3100	20.3100	-3.240%	2	3,475	-87.691%
2025-06-03	21.1200	21.1200	20.9900	20.9900	-1.224%	6	3,475	-88.090%
2025-06-02	21.3300	21.3300	21.2500	21.2500	-3.057%	2	3,481	-88.235%
2025-05-30	22.3900	22.3900	21.9200	21.9200	+0.320%	12	3,481	-88.595%
2025-05-29	21.8500	21.8500	21.8500	21.8500	-0.137%	1	3,480	-88.558%
2025-05-27	22.3800	22.3800	21.8800	21.8800	-11.774%	11	3,481	-88.574%
2025-05-23	24.8200	24.8200	24.8000	24.8000	+9.251%	4	3,491	-89.919%
2025-05-22	22.7000	22.7000	22.7000	22.7000	-3.609%	1	3,491	-88.987%
2025-05-21	21.7400	23.5500	21.7400	23.5500	+12.196%	2	3,492	-89.384%
2025-05-19	21.0500	21.0500	20.9900	20.9900	-1.824%	4	3,493	-88.090%
2025-05-15	21.5400	21.5400	21.3700	21.3800	-1.384%	206	3,493	-88.307%
2025-05-14	21.6400	21.6800	21.6400	21.6800	+0.278%	204	3,674	-88.469%
2025-05-13	21.5400	21.6200	21.5400	21.6200	-5.383%	12	3,489	-88.437%
2025-05-12	24.5000	24.5000	22.8500	22.8500	-18.012%	7	3,497	-89.059%
2025-05-08	27.8700	27.8700	27.8700	27.8700	-9.366%	1	3,496	-91.030%
2025-05-07	30.7500	30.7500	30.7500	30.7500	+0.820%	2	3,497	-91.870%
2025-05-06	30.5600	30.5600	30.4400	30.5000	+4.167%	10	3,499	-91.803%
2025-05-05	29.5000	29.5700	29.2800	29.2800	+2.056%	51	3,508	-91.462%
2025-05-02	29.2800	29.2800	28.6900	28.6900	-8.660%	24	3,543	-91.286%
2025-04-29	31.1900	31.4100	31.1900	31.4100	-4.645%	2	3,534	-92.041%
2025-04-28	33.5300	33.5300	32.7900	32.9400	+3.131%	3	3,536	-92.410%
2025-04-25	32.9400	32.9400	31.9400	31.9400	-3.969%	8	3,538	-92.173%
2025-04-24	34.6900	34.6900	33.2600	33.2600	-5.619%	10	3,539	-92.483%
2025-04-23	35.0200	35.2400	35.0200	35.2400	-15.268%	2	3,544	-92.906%
2025-04-22	42.6700	42.8400	39.9400	41.5900	-12.626%	19	3,543	-93.989%
2025-04-21	47.6000	47.6000	47.6000	47.6000	+20.506%	5	3,548	-94.748%
2025-04-17	39.7700	39.7700	39.5000	39.5000	+7.600%	9	3,553	-93.671%
2025-04-15	36.2500	36.7100	35.6900	36.7100	-9.179%	4	3,553	-93.190%
2025-04-11	44.2000	44.2000	39.9000	40.4200	-5.583%	24	3,554	-93.815%
2025-04-10	39.4000	46.5100	39.4000	42.8100	+21.481%	27	3,560	-94.160%
2025-04-09	54.5000	56.5500	35.2400	35.2400	-33.384%	33	3,551	-92.906%
2025-04-08	41.9500	54.9000	38.6500	52.9000	+5.169%	25	3,533	-95.274%
2025-04-07	53.9900	53.9900	44.0700	50.3000	+9.562%	28	3,542	-95.030%
2025-04-04	42.2500	47.9000	39.3900	45.9100	+34.950%	96	3,530	-94.555%
2025-04-03	30.7600	34.0200	30.7600	34.0200	+24.615%	10	3,540	-92.651%
2025-04-01	27.3000	27.3000	27.3000	27.3000	+0.552%	3	3,540	-90.842%
2025-03-31	27.1500	27.1500	27.1500	27.1500	-0.221%	5	3,540	-90.792%
2025-03-28	26.2800	27.2100	26.2800	27.2100	+19.921%	4	3,540	-90.812%
2025-03-24	22.6900	22.6900	22.6900	22.6900	-8.692%	1	3,541	-88.982%
2025-03-21	25.9000	25.9000	24.8400	24.8500	-0.679%	168	3,542	-89.940%
2025-03-19	25.0200	25.0200	25.0200	25.0200	-5.940%	8	3,498	-90.008%
2025-03-18	26.6000	26.6000	26.6000	26.6000	+6.827%	1	3,498	-90.602%
2025-03-17	24.4000	24.9000	24.4000	24.9000	-8.389%	2	3,497	-89.960%
2025-03-14	27.1800	27.1800	27.1800	27.1800	-7.551%	2	3,496	-90.802%
2025-03-13	28.7900	30.0900	28.7900	29.4000	+6.061%	14	3,497	-91.497%
2025-03-12	27.9800	28.1300	27.7200	27.7200	-3.178%	12	3,497	-90.981%
2025-03-11	28.3200	28.6300	28.3200	28.6300	-0.866%	8	3,488	-91.268%
2025-03-10	27.6200	30.5900	27.6200	28.8800	+16.124%	22	3,496	-91.343%
2025-03-07	27.1300	27.1300	24.8700	24.8700	-1.855%	16	3,493	-89.948%
2025-03-06	25.3400	25.3400	25.3400	25.3400	+3.725%	1	3,494	-90.134%
2025-03-05	24.4300	24.4300	24.4300	24.4300	-6.933%	1	3,494	-89.767%
2025-03-04	24.9100	26.2500	24.8800	26.2500	+17.083%	11	3,495	-90.476%
2025-02-28	22.4200	22.4200	22.4200	22.4200	+11.100%	40	3,495	-88.849%
2025-02-27	20.1800	20.1800	20.1800	20.1800	+1.001%	1	3,488	-87.611%
2025-02-24	19.9800	19.9800	19.9800	19.9800	+10.938%	1	3,488	-87.487%
2025-02-13	18.0100	18.0100	18.0100	18.0100	-2.332%	1	3,490	-86.119%
2025-02-12	18.8700	18.8700	18.4400	18.4400	-5.436%	2	3,490	-86.443%
2025-02-05	19.4500	19.5000	19.4500	19.5000	-1.714%	5	3,490	-87.179%
2025-02-03	19.8400	19.8400	19.8400	19.8400	+4.974%	1	3,490	-87.399%
2025-01-21	18.9000	18.9000	18.9000	18.9000	-4.449%	1	3,490	-86.772%
2025-01-17	19.7800	19.7800	19.7800	19.7800	-3.229%	14	3,485	-87.361%
2025-01-16	20.2500	20.6200	20.2500	20.4400	-2.990%	90	3,485	-87.769%
2025-01-15	21.0700	21.0700	21.0700	21.0700	-8.550%	1	3,475	-88.135%
2025-01-14	23.0400	23.0400	23.0400	23.0400	-3.193%	1	3,475	-89.149%
2025-01-10	23.8000	23.8000	23.8000	23.8000	+19.000%	2	3,475	-89.496%
2025-01-07	19.7500	20.0000	19.7500	20.0000	-6.803%	10	3,474	-87.500%
2025-01-02	21.4600	21.4600	21.4600	21.4600	-1.424%	3	3,474	-88.350%
2024-12-31	21.7700	21.7700	21.7700	21.7700	+3.029%	1	3,474	-88.516%
2024-12-27	21.1300	21.1300	21.1300	21.1300	+11.328%	2	3,474	-88.168%
2024-12-26	19.0000	19.0000	18.9800	18.9800	-5.242%	130	3,474	-86.828%
2024-12-24	20.0300	20.0300	20.0300	20.0300	-3.423%	1	3,344	-87.519%
2024-12-23	20.7500	20.7500	20.7400	20.7400	-2.077%	13	3,344	-87.946%
2024-12-20	23.5000	23.5000	21.1000	21.1800	-8.786%	5	3,332	-88.196%
2024-12-19	23.2200	23.2200	23.2200	23.2200	+2.381%	1	3,331	-89.233%
2024-12-18	22.6800	22.6800	22.6800	22.6800	+17.391%	1	3,330	-88.977%
2024-12-16	19.0600	19.3200	19.0600	19.3200	-1.629%	61	3,330	-87.060%
2024-12-13	19.3200	19.6400	19.3200	19.6400	+3.314%	6	3,351	-87.271%
2024-12-11	19.0100	19.0100	19.0100	19.0100	-1.757%	7	3,348	-86.849%
2024-12-09	19.1600	19.3500	19.1600	19.3500	+3.200%	2	3,345	-87.080%
2024-12-06	18.7500	18.7500	18.7500	18.7500	+0.806%	2	3,346	-86.667%
2024-12-05	18.5300	18.6000	18.5300	18.6000	+0.649%	33	3,345	-86.559%
2024-12-04	18.3400	18.4800	18.3400	18.4800	-0.377%	5	3,344	-86.472%
2024-12-03	18.7500	18.7500	18.5500	18.5500	+0.542%	6	3,344	-86.523%
2024-12-02	18.6600	18.6600	18.4500	18.4500	-4.700%	2	3,343	-86.450%
2024-11-27	19.3600	19.3600	19.3600	19.3600	-0.718%	3	3,338	-87.087%
2024-11-25	19.5000	19.5000	19.5000	19.5000	-2.792%	1	3,338	-87.179%
2024-11-22	20.0600	20.0600	20.0600	20.0600	-5.822%	2	3,338	-87.537%
2024-11-20	22.0400	22.1800	21.3000	21.3000	+0.900%	55	3,338	-88.263%
2024-11-19	21.1100	21.1100	21.1100	21.1100	-4.824%	1	3,336	-88.157%
2024-11-15	20.5300	22.1800	20.5300	22.1800	+12.589%	18	3,335	-88.729%
2024-11-12	19.7000	19.7000	19.7000	19.7000	-0.706%	1	3,332	-87.310%
2024-11-11	19.8400	19.8400	19.8400	19.8400	-1.146%	1	3,331	-87.399%
2024-11-08	20.0500	20.0700	20.0500	20.0700	-0.693%	96	3,330	-87.544%
2024-11-07	20.2100	20.2100	20.2100	20.2100	-2.837%	76	3,286	-87.630%
2024-11-06	20.6100	20.8000	20.6100	20.8000	-14.368%	2	3,210	-87.981%
2024-11-05	24.4900	24.4900	24.2900	24.2900	-9.196%	2	3,210	-89.708%
2024-11-04	26.7500	26.7500	26.7500	26.7500	+3.682%	6	3,209	-90.654%
2024-10-31	25.8000	25.8000	25.8000	25.8000	+5.349%	3	3,203	-90.310%
2024-10-25	24.4900	24.4900	24.4900	24.4900	-1.528%	4	3,201	-89.792%
2024-10-23	24.8300	24.8700	24.8300	24.8700	+2.981%	4	3,201	-89.948%
2024-10-18	24.1500	24.1500	24.1500	24.1500	-1.308%	12	3,201	-89.648%
2024-10-17	24.6000	24.6000	24.4700	24.4700	-2.002%	2	3,201	-89.783%
2024-10-15	24.0500	24.9700	24.0500	24.9700	+2.336%	3	3,201	-89.988%
2024-10-14	24.4000	24.4000	24.4000	24.4000	-5.426%	6	3,203	-89.754%
2024-10-11	26.2900	26.2900	25.8000	25.8000	-2.310%	6	3,197	-90.310%
2024-10-10	26.4100	26.4100	26.4100	26.4100	+0.114%	1	3,197	-90.534%
2024-10-09	26.6800	26.6800	26.3800	26.3800	-4.559%	5	3,198	-90.523%
2024-10-07	27.3800	27.6400	27.3800	27.6400	+2.370%	3	3,202	-90.955%
2024-10-04	27.0000	27.0000	27.0000	27.0000	-1.063%	4	3,201	-90.741%
2024-09-27	27.2900	27.2900	27.2900	27.2900	+0.368%	20	3,199	-90.839%
2024-09-19	27.3500	27.3500	27.1900	27.1900	-9.276%	7	3,199	-90.805%
2024-09-17	29.9700	29.9700	29.9700	29.9700	+1.387%	10	3,199	-91.658%
2024-09-13	29.5700	29.5700	29.5600	29.5600	-4.337%	8	3,189	-91.543%
2024-09-12	30.9000	30.9000	30.9000	30.9000	-7.263%	1	3,185	-91.909%
2024-09-10	34.2100	34.2100	33.3200	33.3200	+3.478%	37	3,184	-92.497%
2024-09-05	32.2000	32.2000	32.2000	32.2000	-1.649%	31	3,170	-92.236%
2024-09-04	32.6200	32.7400	32.6200	32.7400	+5.443%	7	3,170	-92.364%
2024-09-03	29.1000	31.0500	29.1000	31.0500	+12.419%	2	3,170	-91.948%
2024-08-27	28.0100	28.0100	27.6200	27.6200	-1.357%	6	3,170	-90.949%
2024-08-21	28.0000	28.0000	28.0000	28.0000	+1.818%	1	3,171	-91.071%
2024-08-20	27.3000	27.5700	27.3000	27.5000	-4.712%	11	3,171	-90.909%
2024-08-16	28.6800	28.8600	28.3000	28.8600	+0.208%	12	3,165	-91.337%
2024-08-15	28.8000	28.8000	28.8000	28.8000	-12.595%	2	3,168	-91.319%
2024-08-13	32.9500	32.9500	32.9500	32.9500	-13.289%	2	3,166	-92.413%
2024-08-07	36.8700	38.0000	36.8700	38.0000	-5.917%	2	3,166	-93.421%
2024-08-06	40.8200	40.8200	40.3900	40.3900	-15.004%	14	3,166	-93.810%
2024-08-05	45.0000	50.7900	43.2500	47.5200	+24.463%	35	3,160	-94.739%
2024-08-02	36.5700	38.1800	36.5700	38.1800	+35.198%	4	3,127	-93.452%
2024-08-01	28.2400	28.2400	28.2400	28.2400	-9.225%	3	3,127	-91.147%
2024-07-24	30.0000	31.1100	30.0000	31.1100	+10.007%	2	3,127	-91.964%
2024-07-19	28.2800	28.2800	28.2800	28.2800	-1.119%	6	3,126	-91.160%
2024-07-18	28.5000	28.6000	28.5000	28.6000	+4.265%	4	3,126	-91.259%
2024-07-17	26.8400	27.9800	26.8400	27.4300	+6.030%	4	3,126	-90.886%
2024-07-16	26.1700	26.2000	25.8700	25.8700	-2.082%	22	3,125	-90.336%
2024-07-15	25.7500	26.4200	25.6000	26.4200	+3.324%	77	3,125	-90.537%
2024-07-12	26.2000	26.2100	25.5700	25.5700	-4.803%	58	3,139	-90.223%
2024-07-11	26.8500	26.8600	26.7500	26.8600	+3.070%	4	3,141	-90.692%
2024-07-10	26.1000	26.1000	26.0600	26.0600	-2.214%	2	3,144	-90.407%
2024-07-05	26.5000	26.7500	26.5000	26.6500	-1.842%	200	3,144	-90.619%
2024-07-03	27.1500	27.1500	27.1500	27.1500	-3.689%	2	3,072	-90.792%
2024-07-02	28.1400	28.1900	27.4500	28.1900	-1.571%	2,018	3,072	-91.132%
2024-07-01	28.6400	28.6400	28.6400	28.6400	+1.130%	1	1,072	-91.271%
2024-06-27	28.3200	28.3200	28.3200	28.3200	-3.345%	1	1,072	-91.172%
2024-06-25	29.3000	29.3000	29.3000	29.3000	+0.274%	2	1,071	-91.468%
2024-06-21	29.2200	29.2200	29.2200	29.2200	+0.828%	2	1,071	-91.444%
2024-06-20	28.7500	28.9800	28.7500	28.9800	+3.500%	6	1,070	-91.373%
2024-06-18	28.0000	28.0000	28.0000	28.0000	-0.603%	1	1,069	-91.071%
2024-06-17	28.1700	28.1700	28.1700	28.1700	-5.502%	4	1,069	-91.125%
2024-06-14	30.2800	30.3000	29.5300	29.8100	-0.368%	16	1,066	-91.614%
2024-06-13	29.9200	29.9200	29.9200	29.9200	+3.351%	1	1,062	-91.644%
2024-06-12	28.8200	28.9500	28.8200	28.9500	-4.234%	85	1,063	-91.364%
2024-06-11	31.2900	31.2900	30.2300	30.2300	+0.432%	4	1,057	-91.730%
2024-06-10	30.1000	30.1000	30.1000	30.1000	-2.177%	2	1,053	-91.694%
2024-06-07	30.5400	30.7700	30.2700	30.7700	+1.484%	326	1,051	-91.875%
2024-06-06	31.1500	31.1500	30.3200	30.3200	-10.030%	3	937	-91.755%
2024-06-04	33.7000	33.7000	33.7000	33.7000	+3.980%	8	936	-92.582%
2024-06-03	32.8400	33.3600	31.7800	32.4100	-3.771%	73	930	-92.286%
2024-05-30	33.6800	33.6800	33.6800	33.6800	+3.631%	10	930	-92.577%

.dark-mode .Jjq7Rm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jjq7Rm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P510SPY Dec 18 2026 510.00 Put (SPY261218P00510000)option OPRA

SPY20261218P510
SPY Dec 18 2026 510.00 Put (SPY261218P00510000)
option OPRA