Dark

SPY20261218P515
SPY Dec 18 2026 515.00 Put (SPY261218P00515000)
option OPRA

EOD

Sep 9, 2026

1.03+7.292%(+0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.0100	1.0300	1.0100	1.0300	+7.292%	8	4,587	0.000%
2026-09-08	0.9400	0.9600	0.9400	0.9600	+3.226%	176	4,585	+7.292%
2026-09-04	0.9400	0.9400	0.9300	0.9300	-7.000%	33	4,610	+10.753%
2026-09-03	1.0100	1.0100	1.0000	1.0000	-5.660%	3	4,610	+3.000%
2026-09-02	1.0800	1.0900	1.0600	1.0600	-4.505%	70	4,608	-2.830%
2026-09-01	1.1100	1.1100	1.1100	1.1100	+2.778%	11	4,675	-7.207%
2026-08-27	1.0800	1.1200	1.0800	1.0800	-8.475%	29	4,675	-4.630%
2026-08-26	1.2100	1.2100	1.1800	1.1800	-5.600%	44	4,704	-12.712%
2026-08-25	1.2500	1.2500	1.2500	1.2500	-4.580%	1	4,661	-17.600%
2026-08-24	1.3400	1.3500	1.3100	1.3100	-2.963%	150	4,662	-21.374%
2026-08-21	1.3500	1.3600	1.3400	1.3500	-9.396%	10	4,512	-23.704%
2026-08-20	1.4400	1.4900	1.4400	1.4900	+8.759%	12	4,520	-30.872%
2026-08-19	1.4100	1.4100	1.3600	1.3700	-8.667%	10	4,532	-24.818%
2026-08-18	1.4900	1.5000	1.4700	1.5000	+5.634%	82	4,535	-31.333%
2026-08-17	1.3500	1.4300	1.3500	1.4200	+6.767%	436	4,597	-27.465%
2026-08-14	1.3400	1.3500	1.3300	1.3300	-2.206%	283	4,354	-22.556%
2026-08-13	1.3300	1.3700	1.3300	1.3600	-4.225%	671	4,267	-24.265%
2026-08-12	1.4200	1.4200	1.4200	1.4200	-7.792%	1	3,610	-27.465%
2026-08-07	1.5400	1.5500	1.5400	1.5400	-1.911%	33	3,610	-33.117%
2026-08-06	1.6000	1.6000	1.5600	1.5700	-4.268%	17	3,586	-34.395%
2026-08-05	1.6400	1.6400	1.6400	1.6400	-4.094%	5	3,587	-37.195%
2026-08-04	1.7400	1.7400	1.7000	1.7100	-6.557%	11	3,587	-39.766%
2026-08-03	1.8800	1.8900	1.8300	1.8300	-19.027%	35	3,592	-43.716%
2026-07-31	2.2400	2.2600	2.2400	2.2600	-6.612%	37	3,593	-54.425%
2026-07-29	2.4200	2.4200	2.4200	2.4200	-12.319%	1	3,563	-57.438%
2026-07-23	2.8700	2.8700	2.7600	2.7600	+15.966%	7	3,563	-62.681%
2026-07-22	2.3800	2.3800	2.3800	2.3800	+1.277%	1	3,563	-56.723%
2026-07-21	2.3800	2.3800	2.3500	2.3500	-12.639%	12	3,608	-56.170%
2026-07-17	2.7400	2.7400	2.6300	2.6900	+13.983%	56	3,608	-61.710%
2026-07-16	2.3500	2.3600	2.3500	2.3600	+3.965%	4	3,619	-56.356%
2026-07-10	2.2700	2.2700	2.2700	2.2700	-4.219%	1	3,615	-54.626%
2026-07-09	2.3700	2.3700	2.3700	2.3700	-15.054%	1	3,616	-56.540%
2026-07-08	2.7200	2.8000	2.7200	2.7900	+16.250%	4	3,615	-63.082%
2026-07-06	2.4800	2.4800	2.4000	2.4000	-7.692%	72	3,616	-57.083%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-14.191%	153	3,552	-60.385%
2026-06-29	2.8900	3.0300	2.8900	3.0300	-6.192%	2	3,405	-66.007%
2026-06-26	3.2500	3.2500	3.2300	3.2300	-1.824%	2	3,406	-68.111%
2026-06-25	3.2400	3.2900	3.2400	3.2900	-6.799%	17	3,406	-68.693%
2026-06-24	3.5300	3.5300	3.5300	3.5300	+0.284%	5	3,398	-70.822%
2026-06-23	3.4200	3.5200	3.4200	3.5200	+11.392%	36	3,403	-70.739%
2026-06-18	3.1200	3.1600	3.1200	3.1600	+5.686%	3	3,423	-67.405%
2026-06-15	2.9900	2.9900	2.9900	2.9900	-16.246%	1	3,423	-65.552%
2026-06-12	3.8000	3.8000	3.5700	3.5700	-18.864%	41	3,423	-71.148%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+9.181%	1	3,423	-76.591%
2026-06-09	3.4400	4.0300	3.4400	4.0300	+12.570%	5	3,424	-74.442%
2026-06-08	3.6400	3.6400	3.5800	3.5800	+3.468%	5	3,421	-71.229%
2026-06-03	3.4600	3.4600	3.4600	3.4600	+2.367%	1	3,421	-70.231%
2026-06-02	3.3800	3.3800	3.3800	3.3800	+3.364%	50	3,421	-69.527%
2026-06-01	3.2700	3.2700	3.2700	3.2700	-0.305%	1	3,421	-68.502%
2026-05-29	3.3200	3.3200	3.2800	3.2800	-11.351%	10	3,421	-68.598%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+1.093%	16	3,422	-72.162%
2026-05-26	3.6600	3.6600	3.6600	3.6600	-3.684%	6	3,422	-71.858%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-2.564%	1	3,422	-72.895%
2026-05-21	4.3100	4.3100	3.8900	3.9000	-10.959%	25	3,423	-73.590%
2026-05-19	4.5600	4.5600	4.3800	4.3800	-1.573%	8	3,423	-76.484%
2026-05-18	4.3800	4.5300	4.3700	4.4500	-1.549%	75	3,423	-76.854%
2026-05-15	4.4800	4.5200	4.4800	4.5200	-1.525%	3	3,423	-77.212%
2026-05-12	4.8800	4.8800	4.5900	4.5900	-1.290%	15	3,502	-77.560%
2026-05-11	4.5200	4.6500	4.5200	4.6500	+1.528%	18	3,502	-77.849%
2026-05-08	4.5900	4.5900	4.5800	4.5800	-0.435%	85	3,510	-77.511%
2026-05-07	4.6500	4.6500	4.6000	4.6000	-2.748%	3	3,585	-77.609%
2026-05-06	4.7400	4.8100	4.7300	4.7300	-7.255%	100	3,587	-78.224%
2026-05-05	5.0800	5.1000	5.0800	5.1000	-3.592%	101	3,513	-79.804%
2026-05-04	5.2900	5.2900	5.2900	5.2900	+4.134%	1	3,514	-80.529%
2026-05-01	5.0500	5.0800	4.9600	5.0800	-2.495%	9	3,511	-79.724%
2026-04-30	5.2100	5.2100	5.2100	5.2100	-7.788%	1	3,511	-80.230%
2026-04-29	5.6700	5.7200	5.6500	5.6500	-0.877%	13	3,510	-81.770%
2026-04-28	5.8000	5.8000	5.7000	5.7000	-0.524%	4	3,523	-81.930%
2026-04-27	5.7200	5.7300	5.7200	5.7300	-3.859%	9	3,523	-82.024%
2026-04-23	6.1000	6.1000	5.9600	5.9600	-0.667%	11	3,522	-82.718%
2026-04-22	5.9800	6.0200	5.9700	6.0000	-4.000%	13	3,532	-82.833%
2026-04-21	5.9800	6.2500	5.9800	6.2500	+2.627%	11	3,530	-83.520%
2026-04-20	6.1500	6.1500	6.0300	6.0900	+3.220%	10	3,530	-83.087%
2026-04-17	5.8200	5.9000	5.8200	5.9000	-7.956%	90	3,530	-82.542%
2026-04-16	6.3200	6.4100	6.3200	6.4100	+1.104%	113	3,610	-83.931%
2026-04-15	6.3100	6.4500	6.3100	6.3400	-2.611%	5	3,497	-83.754%
2026-04-14	6.5700	6.5700	6.5100	6.5100	-7.133%	4	3,493	-84.178%
2026-04-13	7.0200	7.0200	6.9600	7.0100	-4.235%	107	3,492	-85.307%
2026-04-09	7.5200	7.5200	7.3200	7.3200	-27.164%	3	3,495	-85.929%
2026-04-07	10.9000	10.9000	10.0500	10.0500	+1.005%	14	3,494	-89.751%
2026-04-06	9.9500	9.9500	9.9500	9.9500	-3.865%	1	3,484	-89.648%
2026-04-02	10.2800	10.3500	10.2800	10.3500	-1.052%	8	3,476	-90.048%
2026-04-01	10.8000	10.8000	10.1200	10.4600	-7.841%	74	3,476	-90.153%
2026-03-31	11.3500	11.3500	11.3500	11.3500	-24.635%	1	3,480	-90.925%
2026-03-30	14.0900	15.0600	13.8200	15.0600	+3.648%	431	3,480	-93.161%
2026-03-27	14.0000	14.6800	13.2900	14.5300	+30.081%	143	3,699	-92.911%
2026-03-25	10.9200	11.1700	10.9200	11.1700	-3.790%	6	3,820	-90.779%
2026-03-24	11.7400	11.7400	11.3700	11.6100	+11.527%	257	3,815	-91.128%
2026-03-23	10.3000	10.4100	10.3000	10.4100	-21.493%	17	3,814	-90.106%
2026-03-20	12.2800	13.2600	11.7900	13.2600	+19.245%	164	3,815	-92.232%
2026-03-19	11.1200	11.1200	11.1200	11.1200	-1.418%	1	3,657	-90.737%
2026-03-18	11.2800	11.2800	11.2800	11.2800	+8.150%	3	3,658	-90.869%
2026-03-16	10.4000	10.4300	10.4000	10.4300	-7.371%	6	3,661	-90.125%
2026-03-12	11.1300	11.2600	11.0200	11.2600	+6.730%	16	3,660	-90.853%
2026-03-11	10.2600	10.5500	10.2300	10.5500	+5.500%	3	3,668	-90.237%
2026-03-09	12.2500	12.2500	10.0000	10.0000	-8.341%	16	3,667	-89.700%
2026-03-06	11.3000	11.3000	10.9100	10.9100	+11.783%	15	3,656	-90.559%
2026-03-05	10.0900	10.0900	9.7600	9.7600	-0.813%	2	3,669	-89.447%
2026-03-03	10.9200	10.9200	9.8400	9.8400	+10.936%	114	3,669	-89.533%
2026-03-02	8.9000	8.9000	8.8700	8.8700	-0.672%	5	3,781	-88.388%
2026-02-27	8.9000	8.9300	8.9000	8.9300	+6.563%	15	3,776	-88.466%
2026-02-26	8.8800	8.8800	8.3800	8.3800	+1.699%	12	3,761	-87.709%
2026-02-25	8.3400	8.3400	8.2400	8.2400	-8.950%	20	3,754	-87.500%
2026-02-23	9.0500	9.0500	9.0500	9.0500	+4.988%	1	3,754	-88.619%
2026-02-20	8.6200	8.6400	8.6000	8.6200	-6.508%	10	3,753	-88.051%
2026-02-19	9.2200	9.2200	9.2200	9.2200	+3.946%	10	3,752	-88.829%
2026-02-18	8.4600	8.8700	8.4600	8.8700	-1.444%	3	3,752	-88.388%
2026-02-17	9.6600	9.6600	8.8000	9.0000	-5.263%	32	3,752	-88.556%
2026-02-13	8.8000	9.5000	8.8000	9.5000	+3.486%	8	3,750	-89.158%
2026-02-12	9.1800	9.1800	9.1800	9.1800	+11.408%	5	3,750	-88.780%
2026-02-11	8.2400	8.2400	8.2400	8.2400	+1.478%	6	3,755	-87.500%
2026-02-09	8.0400	8.1200	8.0400	8.1200	-3.333%	9	3,755	-87.315%
2026-02-06	8.3800	8.4000	8.3800	8.4000	-11.299%	107	3,764	-87.738%
2026-02-05	9.4700	9.4700	9.4700	9.4700	+7.614%	1	3,759	-89.124%
2026-02-04	8.6800	9.3000	8.6800	8.8000	+3.044%	191	3,760	-88.295%
2026-02-03	8.0500	8.8500	8.0500	8.5400	+6.351%	199	3,573	-87.939%
2026-02-02	8.0300	8.0300	8.0300	8.0300	-8.333%	1	3,391	-87.173%
2026-01-30	8.3900	8.7600	8.3900	8.7600	-0.341%	283	3,391	-88.242%
2026-01-29	8.7900	8.7900	8.7900	8.7900	+7.326%	2	3,109	-88.282%
2026-01-28	8.3500	8.3500	8.1900	8.1900	+0.862%	8	3,109	-87.424%
2026-01-27	8.1200	8.1200	8.1200	8.1200	-1.695%	7	3,109	-87.315%
2026-01-22	8.2600	8.2600	8.2600	8.2600	-4.509%	5	3,109	-87.530%
2026-01-21	9.4500	9.4500	8.4600	8.6500	-12.004%	6	3,109	-88.092%
2026-01-20	9.4400	9.8300	9.1200	9.8300	+17.866%	12	3,106	-89.522%
2026-01-16	8.1900	8.5400	8.1900	8.3400	0.000%	7	3,110	-87.650%
2026-01-13	8.2300	8.3400	8.2300	8.3400	+5.436%	7	3,110	-87.650%
2026-01-12	7.8900	7.9100	7.8900	7.9100	+0.764%	9	3,103	-86.979%
2026-01-09	8.1400	8.1400	7.8500	7.8500	-6.880%	20	3,102	-86.879%
2026-01-08	8.4300	8.4300	8.4300	8.4300	-0.940%	6	3,119	-87.782%
2026-01-07	8.3500	8.5200	8.3500	8.5100	-0.117%	8	3,125	-87.897%
2026-01-06	8.5300	8.5300	8.5200	8.5200	+0.235%	26	3,125	-87.911%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-3.737%	50	3,124	-87.882%
2026-01-02	9.0500	9.0500	8.8300	8.8300	-1.120%	7	3,124	-88.335%
2025-12-31	8.8700	8.9300	8.8700	8.9300	+5.556%	10	3,112	-88.466%
2025-12-30	8.5600	8.5600	8.4600	8.4600	+0.118%	20	3,112	-87.825%
2025-12-29	8.4300	8.4600	8.4300	8.4500	-0.588%	23	3,118	-87.811%
2025-12-26	8.4900	8.5200	8.4900	8.5000	+0.118%	35	3,097	-87.882%
2025-12-24	8.5900	8.5900	8.4900	8.4900	-1.049%	13	3,060	-87.868%
2025-12-23	8.5900	8.5900	8.5700	8.5800	-2.166%	57	3,060	-87.995%
2025-12-22	8.9200	8.9500	8.7200	8.7700	-6.801%	64	3,020	-88.255%
2025-12-19	9.5000	9.5000	9.3500	9.4100	-13.272%	9	3,016	-89.054%
2025-12-17	10.6900	10.8600	10.6900	10.8500	+5.340%	18	3,019	-90.507%
2025-12-16	10.3600	10.7100	10.2600	10.3000	+0.684%	288	3,003	-90.000%
2025-12-15	10.3400	10.3400	10.2300	10.2300	-0.195%	21	2,821	-89.932%
2025-12-12	10.4400	10.4400	10.0000	10.2500	+1.185%	7	2,800	-89.951%
2025-12-11	10.1300	10.1300	10.1300	10.1300	+2.634%	10	2,794	-89.832%
2025-12-10	10.1500	10.2300	9.8700	9.8700	-5.550%	27	2,794	-89.564%
2025-12-09	10.4500	10.4500	10.2500	10.4500	+0.192%	5	2,771	-90.144%
2025-12-08	10.0000	10.4300	10.0000	10.4300	+3.267%	24	2,769	-90.125%
2025-12-05	10.2600	10.2600	10.0600	10.1000	-2.885%	15	2,747	-89.802%
2025-12-04	10.4300	10.4300	10.4000	10.4000	+0.580%	4	2,739	-90.096%
2025-12-03	10.3800	10.3800	10.3400	10.3400	-3.274%	19	2,735	-90.039%
2025-12-02	10.5800	10.6900	10.5800	10.6900	-0.280%	7	2,718	-90.365%
2025-12-01	10.7200	10.7200	10.7200	10.7200	+0.563%	4	2,712	-90.392%
2025-11-28	10.6600	10.6600	10.6600	10.6600	-2.112%	1	2,708	-90.338%
2025-11-26	10.9200	10.9200	10.8900	10.8900	-5.551%	8	2,699	-90.542%
2025-11-25	12.4600	12.4600	11.4300	11.5300	-7.390%	6	2,699	-91.067%
2025-11-24	12.7800	12.7800	12.4500	12.4500	-19.156%	13	2,697	-91.727%
2025-11-20	12.7100	15.4100	12.7100	15.4000	+13.486%	8	2,684	-93.312%
2025-11-19	13.7200	13.8700	13.5700	13.5700	-8.496%	9	2,685	-92.410%
2025-11-18	13.7100	14.8300	13.7100	14.8300	+21.061%	11	2,685	-93.055%
2025-11-17	12.2500	12.2500	12.2500	12.2500	+0.164%	4	2,692	-91.592%
2025-11-14	12.2300	12.2300	12.2300	12.2300	-4.304%	1	2,688	-91.578%
2025-11-13	12.6600	12.7800	12.6600	12.7800	+13.600%	5	2,689	-91.941%
2025-11-12	11.2400	11.2500	11.2400	11.2500	-0.881%	19	2,684	-90.844%
2025-11-11	11.3600	11.3600	11.3500	11.3500	+0.710%	22	2,665	-90.925%
2025-11-10	11.4600	11.4600	11.2700	11.2700	-10.839%	4	2,643	-90.861%
2025-11-07	12.6400	12.6400	12.6400	12.6400	0.000%	1	2,645	-91.851%
2025-11-06	12.6400	12.6400	12.6400	12.6400	+11.760%	1	2,644	-91.851%
2025-11-05	11.3000	11.3100	11.3000	11.3100	-10.024%	38	2,643	-90.893%
2025-11-04	12.5700	12.5700	12.5700	12.5700	+9.782%	1	2,681	-91.806%
2025-11-03	11.4500	11.4500	11.4500	11.4500	+1.327%	87	2,597	-91.004%
2025-10-31	11.2400	11.3000	11.2400	11.3000	+0.089%	35	2,597	-90.885%
2025-10-30	11.0900	11.2900	11.0900	11.2900	+3.105%	4	2,562	-90.877%
2025-10-29	10.7600	10.9900	10.7600	10.9500	+1.295%	44	2,564	-90.594%
2025-10-28	10.4600	10.8100	10.4300	10.8100	+2.077%	14	2,562	-90.472%
2025-10-27	10.4900	10.5900	10.4900	10.5900	-3.902%	25	2,531	-90.274%
2025-10-24	11.1000	11.1000	10.9700	11.0200	-8.090%	3	2,531	-90.653%
2025-10-23	11.9900	11.9900	11.9900	11.9900	+0.251%	2	2,532	-91.410%
2025-10-21	11.9600	11.9600	11.9600	11.9600	+0.420%	1	2,532	-91.388%
2025-10-20	11.9100	11.9100	11.9100	11.9100	-10.181%	1	2,532	-91.352%
2025-10-17	13.2600	13.2600	13.2600	13.2600	-0.301%	6	2,532	-92.232%
2025-10-15	13.3000	13.3000	13.3000	13.3000	+2.229%	5	2,526	-92.256%
2025-10-14	14.6100	14.6100	13.0100	13.0100	+0.308%	14	2,521	-92.083%
2025-10-13	12.9600	13.0000	12.9600	12.9700	-9.931%	3	2,507	-92.059%
2025-10-10	13.2900	14.4000	13.2900	14.4000	+20.100%	17	2,505	-92.847%
2025-10-09	11.9900	11.9900	11.9900	11.9900	+1.096%	11	2,491	-91.410%
2025-10-08	11.8600	11.8600	11.8600	11.8600	-2.946%	6	2,491	-91.315%
2025-10-07	12.2800	12.2800	12.2100	12.2200	+2.345%	16	2,480	-91.571%
2025-10-06	11.9700	11.9700	11.9400	11.9400	-0.913%	7	2,480	-91.374%
2025-10-02	12.0900	12.0900	12.0500	12.0500	+0.837%	10	2,484	-91.452%
2025-10-01	11.9800	12.0500	11.9500	11.9500	-0.912%	4	2,484	-91.381%
2025-09-29	11.9500	12.1600	11.9500	12.0600	0.000%	24	2,481	-91.459%
2025-09-26	12.2500	12.5200	12.0600	12.0600	-4.664%	108	2,487	-91.459%
2025-09-25	13.1700	13.1700	12.6500	12.6500	+0.158%	3	2,569	-91.858%
2025-09-24	12.5900	12.7300	12.5900	12.6300	-0.237%	577	2,573	-91.845%
2025-09-23	12.0800	12.6600	12.0400	12.6600	+6.745%	9	1,996	-91.864%
2025-09-22	11.8600	11.8600	11.8600	11.8600	-0.503%	1	1,987	-91.315%
2025-09-19	12.0800	12.2100	11.9100	11.9200	-1.079%	11	1,986	-91.359%
2025-09-18	11.9300	12.0500	11.9300	12.0500	-3.368%	2	1,980	-91.452%
2025-09-16	12.4000	12.4700	12.4000	12.4700	+3.917%	4	1,978	-91.740%
2025-09-15	12.0000	12.0000	12.0000	12.0000	-2.121%	1	1,975	-91.417%
2025-09-11	12.2600	12.2600	12.2600	12.2600	-4.517%	1	1,976	-91.599%
2025-09-10	12.8400	12.8400	12.8400	12.8400	+1.102%	2	1,975	-91.978%
2025-09-09	12.9300	12.9300	12.7000	12.7000	-3.349%	4	1,973	-91.890%
2025-09-05	13.3600	13.3600	13.1400	13.1400	+1.077%	259	1,971	-92.161%
2025-09-04	12.9700	13.0000	12.9700	13.0000	-2.985%	12	2,095	-92.077%
2025-09-03	13.7700	13.7700	13.4000	13.4000	-8.030%	7	2,088	-92.313%
2025-09-02	14.5700	14.5700	14.5700	14.5700	+9.220%	1	2,087	-92.931%
2025-08-29	13.2900	13.3400	13.2900	13.3400	+3.894%	39	2,058	-92.279%
2025-08-28	12.9500	12.9800	12.8400	12.8400	-1.534%	3	2,058	-91.978%
2025-08-27	13.0400	13.0400	13.0400	13.0400	-2.176%	46	2,057	-92.101%
2025-08-26	13.4500	13.4500	13.3300	13.3300	+1.138%	47	2,011	-92.273%
2025-08-25	13.1800	13.1800	13.1800	13.1800	-0.902%	5	1,964	-92.185%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-10.558%	25	1,964	-92.256%
2025-08-21	14.8700	14.8700	14.8700	14.8700	+5.088%	1	1,980	-93.073%
2025-08-20	14.4000	15.0600	14.1500	14.1500	+3.134%	8	1,981	-92.721%
2025-08-18	13.7200	13.7200	13.7200	13.7200	-0.939%	1	1,985	-92.493%
2025-08-15	13.7100	13.8500	13.7100	13.8500	+1.317%	7	1,985	-92.563%
2025-08-14	13.6700	13.6700	13.6700	13.6700	-0.798%	2	1,985	-92.465%
2025-08-13	13.7800	13.7800	13.7800	13.7800	-0.720%	10	1,985	-92.525%
2025-08-12	13.8800	13.8800	13.8800	13.8800	-3.878%	1	1,985	-92.579%
2025-08-08	14.4400	14.4400	14.4400	14.4400	-5.744%	2	1,986	-92.867%
2025-08-07	15.3200	15.3200	15.3200	15.3200	-0.841%	1	1,986	-93.277%
2025-08-04	15.4000	15.4500	15.4000	15.4500	-10.383%	510	1,986	-93.333%
2025-08-01	17.2400	17.2400	17.2400	17.2400	+17.921%	3	1,976	-94.026%
2025-07-30	14.4600	14.6200	14.4600	14.6200	-0.068%	4	1,976	-92.955%
2025-07-29	14.6300	14.6300	14.6300	14.6300	+2.451%	1	1,976	-92.960%
2025-07-28	14.2100	14.2800	14.2100	14.2800	-4.545%	3	1,975	-92.787%
2025-07-23	14.9600	14.9600	14.9600	14.9600	-5.316%	5	1,975	-93.115%
2025-07-22	15.8000	15.8000	15.8000	15.8000	+0.637%	1	1,970	-93.481%
2025-07-21	15.4700	15.7000	15.4700	15.7000	-2.666%	23	1,970	-93.439%
2025-07-18	16.1300	16.1300	16.1300	16.1300	-3.701%	11	1,967	-93.614%
2025-07-16	16.7500	16.7500	16.7500	16.7500	+1.208%	3	1,961	-93.851%
2025-07-15	16.5500	16.5500	16.5500	16.5500	+1.285%	1	1,961	-93.776%
2025-07-14	16.3400	16.3400	16.3400	16.3400	+0.926%	2	1,960	-93.696%
2025-07-09	16.2800	16.2800	16.1900	16.1900	-6.740%	26	1,962	-93.638%
2025-07-07	17.3600	17.3600	17.3600	17.3600	+6.897%	1	1,937	-94.067%
2025-07-03	16.2400	16.2400	16.2400	16.2400	-6.181%	7	1,936	-93.658%
2025-07-02	17.3100	17.3100	17.3100	17.3100	-1.086%	1	1,936	-94.050%
2025-07-01	17.6500	17.6500	17.5000	17.5000	-1.575%	2	1,936	-94.114%
2025-06-27	17.7800	17.7800	17.7800	17.7800	-6.322%	65	1,936	-94.207%
2025-06-25	19.1900	19.1900	18.9800	18.9800	-0.524%	2	1,871	-94.573%
2025-06-24	19.0800	19.0800	19.0800	19.0800	-8.969%	1	1,873	-94.602%
2025-06-18	20.9600	20.9600	20.9600	20.9600	+3.711%	1	1,872	-95.086%
2025-06-16	19.9000	20.2100	19.9000	20.2100	+1.050%	3	1,872	-94.904%
2025-06-12	20.0000	20.0000	20.0000	20.0000	+2.617%	8	1,870	-94.850%
2025-06-11	19.4900	19.4900	19.4900	19.4900	-2.793%	1	1,870	-94.715%
2025-06-10	20.0500	20.0500	20.0500	20.0500	-0.397%	1	1,871	-94.863%
2025-06-09	20.0500	20.1300	20.0500	20.1300	-6.459%	8	1,871	-94.883%
2025-06-03	21.4300	21.5200	21.4300	21.5200	-3.541%	18	1,879	-95.214%
2025-06-02	22.3100	22.3100	22.3100	22.3100	-3.084%	1	1,892	-95.383%
2025-05-30	23.0200	23.0200	23.0200	23.0200	+0.788%	6	1,892	-95.526%
2025-05-28	22.8400	22.8400	22.8400	22.8400	+1.062%	19	1,889	-95.490%
2025-05-27	23.7600	23.7600	22.6000	22.6000	-12.301%	11	1,889	-95.442%
2025-05-23	25.7100	25.7700	25.7100	25.7700	+18.211%	16	1,881	-96.003%
2025-05-16	21.8000	21.8000	21.8000	21.8000	-4.803%	10	1,881	-95.275%
2025-05-14	22.9000	22.9000	22.9000	22.9000	-2.429%	36	1,886	-95.502%
2025-05-13	23.4700	23.4700	23.4700	23.4700	-1.758%	3	1,922	-95.611%
2025-05-12	25.2800	25.4200	23.8900	23.8900	-23.552%	14	1,925	-95.689%
2025-05-08	31.2500	31.2500	31.2500	31.2500	-2.222%	5	1,926	-96.704%
2025-05-06	31.9600	31.9600	31.9600	31.9600	+6.285%	1	1,926	-96.777%
2025-05-05	30.0700	30.0700	30.0700	30.0700	-0.199%	1	1,926	-96.575%
2025-05-02	30.3400	30.4300	30.1300	30.1300	-3.830%	28	1,926	-96.581%
2025-05-01	31.3500	31.5800	31.3200	31.3300	-4.627%	7	1,937	-96.712%
2025-04-29	32.8500	32.8500	32.8500	32.8500	-0.061%	4	1,936	-96.865%
2025-04-25	35.6400	35.6400	32.8700	32.8700	-3.494%	8	1,936	-96.866%
2025-04-24	35.1900	35.2000	34.0600	34.0600	-19.327%	40	1,935	-96.976%
2025-04-22	43.1000	43.7200	41.7100	42.2200	-14.187%	17	1,936	-97.560%
2025-04-21	48.7100	49.2000	48.7100	49.2000	+18.611%	3	1,936	-97.907%
2025-04-17	41.4800	41.4800	41.4800	41.4800	-5.145%	3	1,937	-97.517%
2025-04-16	43.7300	43.7300	43.7300	43.7300	+9.298%	2	1,937	-97.645%
2025-04-14	40.0000	40.1100	40.0000	40.0100	-3.822%	20	1,937	-97.426%
2025-04-11	42.5200	43.7000	41.6000	41.6000	-15.102%	18	1,927	-97.524%
2025-04-10	49.0000	49.0000	49.0000	49.0000	+27.273%	5	1,928	-97.898%
2025-04-09	58.0000	58.0600	38.5000	38.5000	-30.254%	8	1,928	-97.325%
2025-04-08	44.0600	55.2000	41.2000	55.2000	+7.330%	512	1,930	-98.134%
2025-04-07	58.8400	58.8400	48.7000	51.4300	+5.195%	4	1,771	-97.997%
2025-04-04	40.8200	50.5600	40.8200	48.8900	+37.254%	96	1,771	-97.893%
2025-04-03	31.8400	35.6200	31.6900	35.6200	+33.408%	39	1,769	-97.108%
2025-04-01	26.7000	26.7000	26.7000	26.7000	-7.931%	1	1,765	-96.142%
2025-03-31	31.3100	31.3100	29.0000	29.0000	+25.759%	6	1,764	-96.448%
2025-03-25	23.0600	23.0600	23.0600	23.0600	-11.648%	2	1,768	-95.533%
2025-03-21	26.1500	26.1600	26.1000	26.1000	+1.320%	104	1,770	-96.054%
2025-03-17	26.7300	26.7300	25.7600	25.7600	-8.000%	2	1,751	-96.002%
2025-03-14	28.4400	28.4400	28.0000	28.0000	-8.765%	4	1,751	-96.321%
2025-03-13	30.6900	30.6900	30.6900	30.6900	+2.300%	1	1,752	-96.644%
2025-03-11	30.0000	30.0000	30.0000	30.0000	+21.310%	2	1,752	-96.567%
2025-03-03	24.7300	24.7300	24.7300	24.7300	+14.650%	1	1,752	-95.835%
2025-02-27	21.3900	21.5700	21.3900	21.5700	-2.925%	2	1,752	-95.225%
2025-02-25	22.2200	22.2200	22.2200	22.2200	+18.824%	3	1,753	-95.365%
2025-02-13	18.7000	18.7000	18.7000	18.7000	-2.706%	1	1,753	-94.492%
2025-02-10	19.2200	19.2200	19.2200	19.2200	-1.486%	2	1,753	-94.641%
2025-02-06	19.5100	19.5100	19.5100	19.5100	-5.840%	2	1,754	-94.721%
2025-02-03	20.7200	20.7200	20.7200	20.7200	-2.814%	1	1,752	-95.029%
2025-01-27	21.3200	21.3200	21.3200	21.3200	+13.284%	1	1,753	-95.169%
2025-01-24	18.8200	18.8200	18.8200	18.8200	-0.999%	2	1,754	-94.527%
2025-01-23	19.0100	19.0100	19.0100	19.0100	-10.415%	1	1,755	-94.582%
2025-01-16	21.3000	21.4300	21.0600	21.2200	-0.562%	70	1,754	-95.146%
2025-01-15	21.3400	21.3400	21.3400	21.3400	-14.503%	1	1,754	-95.173%
2025-01-10	24.9600	24.9600	24.9600	24.9600	+12.079%	2	1,754	-95.873%
2025-01-08	22.2700	22.2700	22.2700	22.2700	+9.975%	1	1,753	-95.375%
2025-01-06	20.2500	20.2500	20.2500	20.2500	-11.572%	1	1,757	-94.914%
2024-12-31	23.0800	23.0800	22.9000	22.9000	+5.969%	4	1,757	-95.502%
2024-12-23	21.6600	21.6600	21.6100	21.6100	-10.108%	39	1,757	-95.234%
2024-12-19	24.0400	24.0400	24.0400	24.0400	+19.305%	1	1,719	-95.715%
2024-12-11	20.0700	20.1500	20.0700	20.1500	+3.866%	7	1,718	-94.888%
2024-12-05	19.5700	19.5700	19.4000	19.4000	+0.779%	2	1,719	-94.691%
2024-12-03	19.2600	19.2600	19.2500	19.2500	+0.522%	4	1,719	-94.649%
2024-12-02	19.1500	19.1500	19.1500	19.1500	-5.711%	12	1,718	-94.621%
2024-11-27	20.3100	20.3100	20.3100	20.3100	-8.924%	1	1,709	-94.929%
2024-11-21	22.3000	22.3000	22.3000	22.3000	+1.180%	3	1,706	-95.381%
2024-11-19	22.0400	22.0400	22.0400	22.0400	-4.091%	1	1,706	-95.327%
2024-11-15	22.6100	22.9800	22.6100	22.9800	+10.640%	8	1,706	-95.518%
2024-11-12	21.0700	21.0700	20.7700	20.7700	-0.288%	17	1,708	-95.041%
2024-11-11	20.7800	20.8300	20.7800	20.8300	+0.337%	23	1,692	-95.055%
2024-11-08	20.7600	20.7600	20.7600	20.7600	-1.471%	12	1,669	-95.039%
2024-11-07	21.1500	21.2300	21.0600	21.0700	-18.175%	13	1,669	-95.112%
2024-11-05	25.7500	25.7500	25.7500	25.7500	-4.025%	2	1,669	-96.000%
2024-11-01	26.8300	26.8300	26.8300	26.8300	-1.360%	2	1,670	-96.161%
2024-10-31	27.5500	27.5500	27.2000	27.2000	+9.677%	6	1,670	-96.213%
2024-10-30	24.7000	24.8000	24.7000	24.8000	+0.202%	4	1,672	-95.847%
2024-10-29	24.8500	24.8500	24.7500	24.7500	-0.202%	2	1,672	-95.838%
2024-10-28	24.8500	24.8500	24.8000	24.8000	+1.431%	4	1,672	-95.847%
2024-10-25	24.6500	24.6500	24.4500	24.4500	-5.635%	12	1,672	-95.787%
2024-10-23	25.2000	25.9100	25.2000	25.9100	+5.971%	4	1,677	-96.025%
2024-10-22	25.0000	25.0000	24.4500	24.4500	-1.212%	5	1,677	-95.787%
2024-10-21	24.8000	24.8300	24.7500	24.7500	+0.202%	8	1,677	-95.838%
2024-10-18	25.1000	25.1000	24.7000	24.7000	-3.061%	26	1,677	-95.830%
2024-10-17	25.2000	25.4800	25.2000	25.4800	-1.962%	6	1,677	-95.958%
2024-10-16	25.9900	25.9900	25.9900	25.9900	+0.542%	22	1,677	-96.037%
2024-10-15	25.7000	26.0000	25.7000	25.8500	+2.174%	8	1,688	-96.015%
2024-10-14	25.7500	25.7500	25.3000	25.3000	-5.667%	21	1,688	-95.929%
2024-10-11	26.8200	26.8200	26.8200	26.8200	-5.895%	2	1,687	-96.160%
2024-10-08	28.5000	28.5000	28.5000	28.5000	-3.390%	1	1,688	-96.386%
2024-10-07	28.4500	29.5000	28.4500	29.5000	+4.833%	11	1,689	-96.508%
2024-10-04	29.0000	29.5000	28.1400	28.1400	-5.316%	10	1,679	-96.340%
2024-10-03	29.6500	29.7200	29.6500	29.7200	-3.819%	2	1,679	-96.534%
2024-10-01	30.5000	30.9000	30.5000	30.9000	+4.392%	9	1,680	-96.667%
2024-09-30	29.6000	29.6000	29.6000	29.6000	+3.860%	20	1,676	-96.520%
2024-09-26	28.5000	28.5000	28.5000	28.5000	-3.716%	1	1,676	-96.386%
2024-09-25	29.6000	29.6000	29.6000	29.6000	+1.093%	8	1,676	-96.520%
2024-09-24	29.2800	29.2800	29.2800	29.2800	-5.548%	2	1,671	-96.482%
2024-09-18	31.0000	31.0000	31.0000	31.0000	+0.324%	1	1,671	-96.677%
2024-09-13	30.9000	30.9000	30.9000	30.9000	-1.749%	6	1,670	-96.667%
2024-09-12	32.2000	32.6200	31.4500	31.4500	-5.271%	4	1,667	-96.725%
2024-09-11	33.1500	33.2000	33.1500	33.2000	-4.871%	20	1,664	-96.898%
2024-09-10	34.9000	34.9000	34.9000	34.9000	+0.057%	1	1,648	-97.049%
2024-09-09	34.4500	35.5900	34.4500	34.8800	+4.525%	8	1,647	-97.047%
2024-09-03	32.3300	33.3700	32.3300	33.3700	+9.410%	41	1,646	-96.913%
2024-08-28	30.0400	30.8000	30.0400	30.5000	+2.797%	8	1,609	-96.623%
2024-08-26	29.6700	29.6700	29.6700	29.6700	-4.290%	1	1,608	-96.528%
2024-08-22	30.8100	31.0000	30.8100	31.0000	+7.452%	9	1,609	-96.677%
2024-08-21	28.8500	28.8500	28.8500	28.8500	-2.796%	2	1,605	-96.430%
2024-08-20	29.6800	29.6800	29.6800	29.6800	+2.380%	3	1,605	-96.530%
2024-08-19	28.8500	28.9900	28.7800	28.9900	-2.816%	804	1,602	-96.447%
2024-08-16	30.0000	30.0000	29.8300	29.8300	+0.168%	46	1,768	-96.547%
2024-08-15	29.7500	29.8500	29.7500	29.7800	-8.369%	13	1,752	-96.541%
2024-08-14	33.3200	33.3200	32.5000	32.5000	-4.915%	8	1,751	-96.831%
2024-08-12	34.1800	34.1800	34.1800	34.1800	-6.176%	1	1,751	-96.987%
2024-08-09	38.3700	38.3700	36.0000	36.4300	-5.377%	6	1,751	-97.173%
2024-08-08	41.5000	41.5000	38.5000	38.5000	-9.005%	809	1,751	-97.325%
2024-08-06	42.3100	42.3100	42.3100	42.3100	+4.237%	1	1,503	-97.566%
2024-08-05	47.3000	47.3000	40.5500	40.5900	+19.699%	56	1,503	-97.462%
2024-08-01	33.9100	33.9100	33.9100	33.9100	+8.097%	2	1,492	-96.963%
2024-07-31	31.3700	31.3700	31.3700	31.3700	-4.184%	10	1,490	-96.717%
2024-07-30	32.5300	32.7400	32.5300	32.7400	+2.344%	10	1,490	-96.854%
2024-07-25	33.1600	33.1600	31.9900	31.9900	-2.707%	2	1,480	-96.780%
2024-07-24	32.8800	32.8800	32.8800	32.8800	+13.536%	1	1,479	-96.867%
2024-07-23	29.1300	29.1300	28.9600	28.9600	+0.173%	19	1,478	-96.443%

.dark-mode .hHBh2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHBh2m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P515SPY Dec 18 2026 515.00 Put (SPY261218P00515000)option OPRA

SPY20261218P515
SPY Dec 18 2026 515.00 Put (SPY261218P00515000)
option OPRA