Dark

SPY20261218P520
SPY Dec 18 2026 520.00 Put (SPY261218P00520000)
option OPRA

EOD

Sep 10, 2026

1.25+16.822%(+0.18)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2100	1.2500	1.1700	1.2500	+16.822%	280	12,193	0.000%
2026-09-09	1.0600	1.1100	1.0600	1.0700	+3.883%	8	11,965	+16.822%
2026-09-08	1.0100	1.0300	0.9900	1.0300	+3.000%	20	11,965	+21.359%
2026-09-04	0.9700	1.0000	0.9600	1.0000	+1.010%	33	11,943	+25.000%
2026-09-03	1.0500	1.0500	0.9900	0.9900	-10.811%	16	11,943	+26.263%
2026-09-02	1.2000	1.2000	1.1100	1.1100	-12.598%	94	11,949	+12.613%
2026-09-01	1.2200	1.2800	1.2200	1.2700	+13.393%	286	12,009	-1.575%
2026-08-31	1.1700	1.1700	1.1200	1.1200	-2.609%	8	11,858	+11.607%
2026-08-28	1.0900	1.1600	1.0900	1.1500	+2.679%	182	11,865	+8.696%
2026-08-27	1.1800	1.1800	1.1200	1.1200	-12.500%	69	11,753	+11.607%
2026-08-26	1.2800	1.2800	1.2800	1.2800	-3.030%	9	11,739	-2.344%
2026-08-25	1.3200	1.3200	1.3200	1.3200	-3.650%	2	11,742	-5.303%
2026-08-24	1.4200	1.4200	1.3700	1.3700	-4.196%	69	11,740	-8.759%
2026-08-21	1.4300	1.4300	1.4300	1.4300	-5.298%	113	11,708	-12.587%
2026-08-20	1.5100	1.5100	1.5100	1.5100	+4.861%	4	11,708	-17.219%
2026-08-19	1.4600	1.4600	1.4400	1.4400	-7.692%	2	11,708	-13.194%
2026-08-18	1.5700	1.5700	1.5600	1.5600	+8.333%	13	11,707	-19.872%
2026-08-17	1.3900	1.4500	1.3900	1.4400	+1.408%	15	11,703	-13.194%
2026-08-13	1.4100	1.4200	1.4100	1.4200	0.000%	5	11,708	-11.972%
2026-08-12	1.4900	1.5000	1.4200	1.4200	-8.387%	13	11,709	-11.972%
2026-08-11	1.5500	1.5500	1.5500	1.5500	-2.516%	3	11,697	-19.355%
2026-08-07	1.6000	1.6000	1.5900	1.5900	-4.790%	5	11,700	-21.384%
2026-08-06	1.6500	1.6700	1.6500	1.6700	+0.602%	3	11,700	-25.150%
2026-08-05	1.7000	1.7000	1.6600	1.6600	-2.924%	11	11,701	-24.699%
2026-08-04	1.8200	1.8200	1.7100	1.7100	-10.471%	56	11,690	-26.901%
2026-08-03	2.0500	2.0500	1.9100	1.9100	-25.098%	62	11,690	-34.555%
2026-07-31	2.2600	2.5500	2.2600	2.5500	+1.594%	6	11,667	-50.980%
2026-07-30	2.5600	2.5600	2.5100	2.5100	-8.394%	16	11,667	-50.199%
2026-07-29	2.5100	2.7400	2.5100	2.7400	+14.167%	2	11,668	-54.380%
2026-07-28	2.5700	2.5700	2.3900	2.4000	-10.448%	5	11,668	-47.917%
2026-07-27	2.7200	2.7400	2.6500	2.6800	-1.107%	13	11,668	-53.358%
2026-07-24	2.7100	2.7100	2.7100	2.7100	+11.066%	1	11,659	-53.875%
2026-07-22	2.4400	2.4400	2.4400	2.4400	0.000%	2	11,659	-48.770%
2026-07-21	2.4500	2.4500	2.4400	2.4400	-4.688%	11	11,660	-48.770%
2026-07-20	2.5600	2.5600	2.5600	2.5600	-8.571%	47	11,650	-51.172%
2026-07-17	2.6900	2.8000	2.6300	2.8000	+8.949%	33	11,603	-55.357%
2026-07-16	2.3100	2.5700	2.3100	2.5700	+10.300%	60	11,603	-51.362%
2026-07-15	2.3300	2.3300	2.3300	2.3300	-3.719%	2	11,603	-46.352%
2026-07-14	2.4200	2.4200	2.4200	2.4200	-4.724%	2	11,609	-48.347%
2026-07-13	2.4600	2.5500	2.4600	2.5400	+1.600%	73	11,609	-50.787%
2026-07-09	2.6200	2.6600	2.5000	2.5000	-6.367%	188	11,668	-50.000%
2026-07-08	2.7100	2.8900	2.6700	2.6700	+7.229%	6	11,557	-53.184%
2026-07-07	2.5700	2.6300	2.4900	2.4900	-2.353%	316	11,557	-49.799%
2026-07-06	2.5800	2.5800	2.5300	2.5500	-12.069%	141	11,296	-50.980%
2026-07-02	2.8000	2.9000	2.8000	2.9000	+4.317%	10	11,313	-56.897%
2026-07-01	2.7800	2.7800	2.7800	2.7800	+0.361%	2	11,313	-55.036%
2026-06-30	2.7700	2.7700	2.7700	2.7700	-6.419%	5	11,322	-54.874%
2026-06-29	3.1400	3.1400	2.9500	2.9600	-13.196%	20	11,317	-57.770%
2026-06-26	3.4100	3.4100	3.4100	3.4100	+0.294%	30	11,318	-63.343%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-1.163%	1	11,300	-63.235%
2026-06-24	3.4400	3.4400	3.4400	3.4400	-3.641%	1	11,301	-63.663%
2026-06-23	3.5800	3.7100	3.5700	3.5700	+9.509%	18	11,301	-64.986%
2026-06-22	3.0900	3.2600	3.0900	3.2600	+0.929%	2	11,303	-61.656%
2026-06-18	3.2400	3.2400	3.2300	3.2300	-12.466%	51	11,293	-61.300%
2026-06-17	3.2500	3.6900	3.2500	3.6900	+17.516%	11	11,293	-66.125%
2026-06-15	3.1300	3.1700	3.1300	3.1400	-17.368%	3	11,293	-60.191%
2026-06-12	3.7500	3.8000	3.7300	3.8000	-4.282%	5	11,293	-67.105%
2026-06-11	4.3500	4.3500	3.9700	3.9700	-12.168%	37	11,293	-68.514%
2026-06-10	4.0700	4.5200	4.0700	4.5200	+12.718%	13	11,305	-72.345%
2026-06-09	3.7100	4.0200	3.7100	4.0100	+6.933%	28	11,306	-68.828%
2026-06-08	3.6400	3.7500	3.6400	3.7500	-9.639%	3	11,296	-66.667%
2026-06-05	3.9300	4.1500	3.9300	4.1500	+19.942%	7	11,296	-69.880%
2026-06-04	3.5200	3.5200	3.4600	3.4600	-2.535%	35	11,297	-63.873%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+3.499%	1	11,306	-64.789%
2026-06-02	3.4600	3.4600	3.4300	3.4300	-1.153%	7	11,306	-63.557%
2026-06-01	3.4700	3.4700	3.4700	3.4700	+2.360%	7	11,304	-63.977%
2026-05-29	3.4300	3.4300	3.3900	3.3900	-10.080%	151	11,304	-63.127%
2026-05-27	3.8500	3.8500	3.7700	3.7700	-1.050%	56	11,285	-66.844%
2026-05-26	3.8100	3.8400	3.7800	3.8100	-2.806%	195	11,312	-67.192%
2026-05-22	4.0400	4.0400	3.9100	3.9200	-4.623%	156	11,318	-68.112%
2026-05-21	4.5200	4.5200	4.1000	4.1100	-7.640%	93	11,295	-69.586%
2026-05-20	4.4200	4.4500	4.4200	4.4500	-5.920%	6	11,295	-71.910%
2026-05-19	4.7300	4.7300	4.7300	4.7300	+5.345%	2	11,231	-73.573%
2026-05-18	4.6300	4.6300	4.4700	4.4900	-4.264%	12	11,231	-72.160%
2026-05-15	4.6900	4.6900	4.6900	4.6900	+6.591%	1	11,231	-73.348%
2026-05-14	4.6300	4.6500	4.4000	4.4000	-5.172%	91	11,228	-71.591%
2026-05-13	4.7100	4.7100	4.6200	4.6400	-0.855%	24	11,152	-73.060%
2026-05-11	4.7500	4.7500	4.6800	4.6800	-1.887%	4	11,152	-73.291%
2026-05-08	4.7000	4.7700	4.7000	4.7700	-1.242%	7	11,154	-73.795%
2026-05-07	4.8700	4.8700	4.8300	4.8300	-1.429%	153	11,149	-74.120%
2026-05-06	5.1300	5.1300	4.9000	4.9000	-8.240%	453	11,106	-74.490%
2026-05-05	5.2900	5.3800	5.2900	5.3400	-4.982%	19	11,068	-76.592%
2026-05-04	5.2400	5.7900	5.2400	5.6200	+5.838%	12	11,065	-77.758%
2026-05-01	5.1400	5.3100	5.1200	5.3100	-0.933%	109	11,088	-76.460%
2026-04-30	5.6200	5.6200	5.3600	5.3600	-9.306%	16	11,088	-76.679%
2026-04-29	6.0000	6.0000	5.8400	5.9100	-1.500%	29	11,076	-78.849%
2026-04-28	6.1300	6.1300	6.0000	6.0000	+0.671%	7	11,101	-79.167%
2026-04-27	5.9600	5.9800	5.9600	5.9600	-0.832%	135	11,101	-79.027%
2026-04-24	6.0200	6.0300	6.0000	6.0100	-11.618%	57	11,077	-79.201%
2026-04-23	6.6500	6.8000	6.6500	6.8000	+8.626%	2	11,073	-81.618%
2026-04-22	6.2600	6.2600	6.2600	6.2600	-4.427%	30	11,073	-80.032%
2026-04-21	6.1700	6.5500	6.1700	6.5500	+2.987%	11	11,103	-80.916%
2026-04-20	6.3500	6.3600	6.3100	6.3600	+4.092%	8	11,103	-80.346%
2026-04-17	6.2200	6.2200	6.0000	6.1100	-10.279%	80	11,105	-79.542%
2026-04-16	6.7000	6.8200	6.7000	6.8100	+1.189%	3	11,084	-81.645%
2026-04-15	6.6200	6.7300	6.6200	6.7300	-0.884%	355	11,083	-81.426%
2026-04-14	6.8500	6.8500	6.7400	6.7900	-5.432%	105	11,108	-81.591%
2026-04-13	8.0400	8.0400	7.1800	7.1800	-8.767%	71	11,201	-82.591%
2026-04-10	7.5500	7.9200	7.5200	7.8700	+1.418%	328	11,207	-84.117%
2026-04-09	8.2400	8.2400	7.6800	7.7600	-9.452%	111	11,347	-83.892%
2026-04-08	8.0600	8.6300	8.0200	8.5700	-18.536%	32	11,360	-85.414%
2026-04-07	11.0900	11.0900	10.5200	10.5200	+3.543%	5	11,367	-88.118%
2026-04-06	10.1400	10.2600	10.1400	10.1600	-8.137%	5	11,365	-87.697%
2026-04-02	12.3500	12.3500	11.0600	11.0600	+1.097%	82	11,350	-88.698%
2026-04-01	11.3000	11.3500	10.6300	10.9400	-7.757%	86	11,350	-88.574%
2026-03-31	13.5500	13.5500	11.8600	11.8600	-21.819%	49	11,306	-89.460%
2026-03-30	14.1500	15.7700	14.1500	15.1700	-0.979%	81	11,293	-91.760%
2026-03-27	14.4300	15.3200	14.0800	15.3200	+20.251%	213	11,216	-91.841%
2026-03-26	13.0000	13.3000	12.7400	12.7400	+10.976%	32	11,156	-90.188%
2026-03-25	11.2700	11.7600	11.2200	11.4800	-5.514%	40	11,170	-89.111%
2026-03-24	12.4300	12.4300	11.7600	12.1500	+5.560%	54	11,166	-89.712%
2026-03-23	11.4100	12.1300	10.8100	11.5100	-13.912%	62	11,148	-89.140%
2026-03-20	12.0400	13.7000	12.0400	13.3700	+14.469%	128	11,146	-90.651%
2026-03-19	13.2700	13.2700	11.6800	11.6800	+6.667%	40	11,172	-89.298%
2026-03-18	10.9500	10.9500	10.9500	10.9500	+4.785%	1	11,155	-88.584%
2026-03-17	10.6300	10.6300	10.3300	10.4500	-4.392%	42	11,155	-88.038%
2026-03-16	11.0200	11.3100	10.5500	10.9300	-11.498%	40	11,160	-88.564%
2026-03-13	10.9700	12.3700	10.9700	12.3500	+7.112%	10	11,159	-89.879%
2026-03-12	11.3100	11.7900	11.1300	11.5300	+7.858%	151	11,152	-89.159%
2026-03-11	10.6700	10.8000	10.6600	10.6900	-2.285%	17	11,115	-88.307%
2026-03-10	10.7000	11.0000	9.6900	10.9400	-7.052%	186	11,108	-88.574%
2026-03-09	12.6600	12.9800	11.7700	11.7700	+0.684%	7	11,115	-89.380%
2026-03-06	11.4700	11.8000	10.9200	11.6900	+17.606%	177	11,248	-89.307%
2026-03-05	9.9400	9.9400	9.9400	9.9400	+9.111%	3	11,307	-87.425%
2026-03-04	9.0400	9.1500	8.9600	9.1100	-7.794%	134	11,307	-86.279%
2026-03-03	11.0800	11.9900	9.7400	9.8800	+6.237%	23	11,310	-87.348%
2026-03-02	9.2800	9.4500	9.0600	9.3000	-0.215%	12	11,322	-86.559%
2026-02-27	9.6700	9.6700	9.2900	9.3200	+6.758%	53	11,316	-86.588%
2026-02-26	8.8900	8.8900	8.7100	8.7300	+1.512%	29	11,301	-85.682%
2026-02-25	8.6500	8.6800	8.6000	8.6000	-11.704%	23	11,298	-85.465%
2026-02-23	8.9900	9.8600	8.9900	9.7400	+9.438%	8	11,298	-87.166%
2026-02-20	8.9000	8.9000	8.9000	8.9000	-6.513%	1	11,297	-85.955%
2026-02-19	9.5400	9.5400	9.5200	9.5200	+3.817%	190	11,297	-86.870%
2026-02-18	9.1600	9.1700	9.1500	9.1700	-0.865%	32	11,117	-86.369%
2026-02-17	9.6100	9.6100	9.2500	9.2500	-6.754%	2	11,090	-86.486%
2026-02-13	9.9200	9.9200	9.9200	9.9200	+2.798%	3	11,088	-87.399%
2026-02-12	9.3800	9.7000	9.3800	9.6500	+12.209%	28	11,088	-87.047%
2026-02-11	8.6000	8.6000	8.6000	8.6000	+1.775%	5	11,081	-85.465%
2026-02-09	8.7100	8.7100	8.4500	8.4500	-2.537%	7	11,084	-85.207%
2026-02-06	9.2800	9.3700	8.6700	8.6700	-12.158%	15	11,078	-85.582%
2026-02-05	10.3300	10.3300	9.8700	9.8700	+9.181%	3	11,078	-87.335%
2026-02-04	9.2000	9.5800	9.0400	9.0400	-3.004%	10	11,077	-86.173%
2026-02-03	9.6000	9.6000	9.3200	9.3200	+10.689%	6	11,082	-86.588%
2026-02-02	8.7300	8.7300	8.2800	8.4200	-6.858%	12	11,083	-85.154%
2026-01-30	8.7800	9.0900	8.7800	9.0400	+2.727%	233	11,081	-86.173%
2026-01-29	8.9800	8.9800	8.8000	8.8000	+2.804%	383	11,077	-85.795%
2026-01-28	8.7100	8.7100	8.4800	8.5600	+1.063%	46	10,981	-85.397%
2026-01-27	8.3800	8.4700	8.3000	8.4700	+0.474%	6	10,986	-85.242%
2026-01-26	8.4300	8.4300	8.4300	8.4300	-1.863%	4	10,985	-85.172%
2026-01-23	8.5000	8.7500	8.5000	8.5900	0.000%	531	10,989	-85.448%
2026-01-22	8.6300	8.6300	8.5900	8.5900	-3.483%	3	11,351	-85.448%
2026-01-21	8.8800	8.9000	8.8400	8.9000	-12.142%	17	11,351	-85.955%
2026-01-20	9.8000	10.1300	9.6200	10.1300	+15.114%	15	11,360	-87.660%
2026-01-16	8.8000	8.8000	8.8000	8.8000	+0.686%	1	11,360	-85.795%
2026-01-15	8.4800	8.7600	8.4800	8.7400	-2.564%	99	11,360	-85.698%
2026-01-14	9.1800	9.4500	8.9700	8.9700	+8.991%	12	11,360	-86.065%
2026-01-12	8.5800	8.5800	8.2100	8.2300	-0.242%	293	11,360	-84.812%
2026-01-09	8.6000	8.6000	8.2300	8.2500	-5.714%	211	11,489	-84.848%
2026-01-08	8.7500	8.7500	8.7500	8.7500	+0.344%	1	11,689	-85.714%
2026-01-07	8.7400	8.7400	8.7200	8.7200	+0.809%	4	11,689	-85.665%
2026-01-06	8.9600	8.9600	8.6500	8.6500	-3.889%	9	11,688	-85.549%
2026-01-05	8.9000	9.0000	8.9000	9.0000	-2.386%	5	11,683	-86.111%
2026-01-02	9.3700	9.3700	9.2200	9.2200	-1.390%	5	11,683	-86.443%
2025-12-31	9.0500	9.3500	9.0500	9.3500	+4.938%	5	11,678	-86.631%
2025-12-30	8.8500	8.9100	8.8500	8.9100	-1.547%	29	11,678	-85.971%
2025-12-29	9.0500	9.0500	9.0500	9.0500	+1.914%	1	11,660	-86.188%
2025-12-26	8.8900	8.9500	8.8600	8.8800	+0.339%	118	11,660	-85.923%
2025-12-24	8.9200	8.9400	8.8500	8.8500	-1.117%	2,406	9,405	-85.876%
2025-12-23	9.0900	9.0900	8.9300	8.9500	-1.864%	17	9,405	-86.034%
2025-12-22	9.3300	9.3400	9.1000	9.1200	-6.173%	148	9,404	-86.294%
2025-12-19	9.9300	9.9600	9.7200	9.7200	-6.358%	15	9,301	-87.140%
2025-12-18	10.7500	10.8000	10.3800	10.3800	-7.321%	17	9,299	-87.958%
2025-12-17	10.6400	11.3400	10.5600	11.2000	+3.416%	19	9,298	-88.839%
2025-12-16	11.0800	11.0800	10.8300	10.8300	+1.500%	25	9,295	-88.458%
2025-12-15	10.8000	10.8000	10.6700	10.6700	+1.233%	3	9,290	-88.285%
2025-12-12	10.0300	10.8900	10.0300	10.5400	+5.611%	25	9,290	-88.140%
2025-12-11	10.6000	10.6000	9.9800	9.9800	-3.295%	17	9,294	-87.475%
2025-12-10	10.6500	10.6800	10.3200	10.3200	-5.147%	13	9,296	-87.888%
2025-12-09	10.8200	10.8800	10.7300	10.8800	+0.184%	34	9,296	-88.511%
2025-12-08	10.7800	10.8600	10.7000	10.8600	+3.527%	3	9,303	-88.490%
2025-12-05	10.6200	10.6200	10.4700	10.4900	-2.690%	74	9,302	-88.084%
2025-12-04	11.0200	11.0500	10.7800	10.7800	-0.093%	126	9,284	-88.404%
2025-12-03	11.1500	11.1500	10.7900	10.7900	-1.551%	14	9,207	-88.415%
2025-12-02	11.0200	11.0200	10.9600	10.9600	-2.317%	2	9,207	-88.595%
2025-12-01	11.3000	11.3000	11.0600	11.2200	+0.899%	15	9,208	-88.859%
2025-11-28	11.2500	11.2500	11.1200	11.1200	-2.882%	3	9,218	-88.759%
2025-11-26	11.4500	11.4500	11.4500	11.4500	-4.504%	10	9,209	-89.083%
2025-11-25	13.2000	13.2100	11.9700	11.9900	-7.840%	36	9,209	-89.575%
2025-11-24	12.9700	13.0100	12.9700	13.0100	-7.599%	4	9,205	-90.392%
2025-11-21	16.0500	16.0500	14.0800	14.0800	-11.279%	12	9,206	-91.122%
2025-11-20	16.0000	16.0800	15.8700	15.8700	+12.155%	31	9,195	-92.124%
2025-11-19	14.2800	14.2800	14.1500	14.1500	-1.940%	21	9,195	-91.166%
2025-11-18	15.0700	15.0700	13.8900	14.4300	+4.113%	23	9,195	-91.337%
2025-11-17	13.3000	14.1500	13.3000	13.8600	+7.359%	56	9,195	-90.981%
2025-11-14	12.9100	12.9100	12.9100	12.9100	-1.149%	11	9,243	-90.318%
2025-11-13	12.2100	13.0600	12.2100	13.0600	+10.960%	2	9,243	-90.429%
2025-11-12	11.7900	11.7900	11.7700	11.7700	-0.759%	11	9,244	-89.380%
2025-11-11	11.9900	11.9900	11.8500	11.8600	+0.936%	44	9,245	-89.460%
2025-11-10	12.0400	12.0400	11.7500	11.7500	-11.588%	49	9,245	-89.362%
2025-11-07	14.0000	14.1300	13.2900	13.2900	+3.991%	13	9,245	-90.594%
2025-11-06	13.3300	13.3300	12.7800	12.7800	+5.012%	10	9,247	-90.219%
2025-11-05	11.7800	12.1700	11.7800	12.1700	-5.070%	46	9,243	-89.729%
2025-11-04	13.0700	13.0700	12.6400	12.8200	+6.744%	9	9,243	-90.250%
2025-11-03	11.4400	12.0100	11.4400	12.0100	+0.083%	2	9,247	-89.592%
2025-10-30	11.3600	12.0000	11.3600	12.0000	+6.007%	2	9,247	-89.583%
2025-10-29	11.2200	11.3200	11.2000	11.3200	+2.722%	4	9,246	-88.958%
2025-10-27	10.9200	11.0200	10.9200	11.0200	-3.923%	8	9,250	-88.657%
2025-10-24	11.5500	11.5500	11.4000	11.4700	-5.519%	31	9,250	-89.102%
2025-10-23	12.3500	12.3500	12.1400	12.1400	-5.452%	3	9,255	-89.703%
2025-10-22	12.7000	13.3300	12.7000	12.8400	+4.305%	55	9,256	-90.265%
2025-10-21	12.2500	12.3100	12.2500	12.3100	-0.646%	5	9,209	-89.846%
2025-10-20	12.5500	12.5500	12.3000	12.3900	-12.438%	1,023	9,209	-89.911%
2025-10-17	14.1500	14.1500	14.1500	14.1500	-7.274%	30	8,729	-91.166%
2025-10-16	14.6900	15.6300	14.6900	15.2600	+8.612%	17	8,729	-91.809%
2025-10-15	13.2300	14.3500	13.2300	14.0500	+3.081%	4	8,714	-91.103%
2025-10-14	15.4100	15.4100	13.6300	13.6300	+0.739%	3	8,711	-90.829%
2025-10-13	13.5300	13.5300	13.5300	13.5300	-9.920%	12	8,711	-90.761%
2025-10-10	14.2500	15.0200	14.2500	15.0200	+19.681%	606	8,723	-91.678%
2025-10-09	12.5500	12.5500	12.5500	12.5500	-0.947%	2	8,721	-90.040%
2025-10-07	12.3700	12.6700	12.3700	12.6700	+2.260%	4	8,724	-90.134%
2025-10-06	12.5200	12.5200	12.3900	12.3900	-0.721%	3	8,724	-89.911%
2025-10-02	12.4800	12.4800	12.4800	12.4800	+1.299%	2	8,723	-89.984%
2025-10-01	12.4700	12.4700	12.3200	12.3200	-0.081%	4	8,724	-89.854%
2025-09-30	12.3300	12.3300	12.3300	12.3300	-2.375%	4	8,724	-89.862%
2025-09-29	12.6300	12.6300	12.6300	12.6300	-0.394%	1	8,724	-90.103%
2025-09-26	12.6300	12.6900	12.6300	12.6800	-7.782%	8	8,724	-90.142%
2025-09-25	13.7500	13.7500	13.7500	13.7500	+3.228%	2	8,726	-90.909%
2025-09-24	13.5600	13.5600	13.3200	13.3200	+7.942%	7	8,724	-90.616%
2025-09-22	12.4500	12.4500	12.3400	12.3400	-1.122%	3	8,724	-89.870%
2025-09-19	12.4800	12.4800	12.4800	12.4800	+0.080%	1	8,723	-89.984%
2025-09-18	12.4700	12.4700	12.4700	12.4700	-0.558%	2	8,724	-89.976%
2025-09-15	12.5200	12.5400	12.4800	12.5400	-1.182%	6	8,724	-90.032%
2025-09-11	12.7100	12.7100	12.6900	12.6900	-5.157%	12	8,724	-90.150%
2025-09-10	12.8900	13.4300	12.8800	13.3800	+0.905%	38	8,722	-90.658%
2025-09-09	13.3800	13.3800	13.2600	13.2600	-0.525%	26	8,715	-90.573%
2025-09-08	13.3300	13.3300	13.3300	13.3300	-0.225%	10	8,716	-90.623%
2025-09-04	13.5700	13.5700	13.3400	13.3600	-5.982%	15	8,726	-90.644%
2025-09-03	14.2000	14.2200	14.2000	14.2100	-7.003%	31	8,716	-91.203%
2025-09-02	15.0500	15.2800	15.0500	15.2800	+8.677%	4	8,716	-91.819%
2025-08-29	13.5300	14.0600	13.5300	14.0600	+5.397%	5	8,711	-91.110%
2025-08-28	13.3400	13.3400	13.3400	13.3400	-2.628%	2	8,711	-90.630%
2025-08-27	13.6200	13.7000	13.6200	13.7000	-0.291%	4	8,711	-90.876%
2025-08-25	13.7300	13.7700	13.7300	13.7400	-0.435%	200	8,714	-90.902%
2025-08-22	14.8500	14.8500	13.6800	13.8000	-10.968%	7	8,782	-90.942%
2025-08-21	15.5000	15.5000	15.5000	15.5000	+4.518%	2	8,781	-91.935%
2025-08-20	15.0000	15.5000	14.8300	14.8300	+0.679%	28	8,783	-91.571%
2025-08-19	14.1200	14.7600	14.1200	14.7300	+2.221%	13	8,791	-91.514%
2025-08-15	14.4200	14.4200	14.4100	14.4100	+1.194%	6	8,796	-91.325%
2025-08-14	14.2100	14.3500	14.2100	14.2400	-0.210%	16	8,794	-91.222%
2025-08-13	14.3800	14.3800	14.2700	14.2700	-1.246%	26	8,790	-91.240%
2025-08-12	14.8500	14.8500	14.4400	14.4500	-3.280%	36	8,789	-91.349%
2025-08-11	14.9400	14.9400	14.9400	14.9400	-0.533%	2	8,772	-91.633%
2025-08-08	15.1500	15.1500	15.0200	15.0200	-5.057%	3	8,772	-91.678%
2025-08-07	15.8200	15.8200	15.8200	15.8200	-2.104%	10	8,770	-92.099%
2025-08-06	16.1600	16.1600	16.1600	16.1600	-1.343%	600	8,770	-92.265%
2025-08-05	16.3800	16.3800	16.3800	16.3800	-7.458%	1	8,770	-92.369%
2025-08-01	17.3400	17.7000	17.3400	17.7000	+15.914%	201	8,770	-92.938%
2025-07-31	14.5400	15.2700	14.5400	15.2700	-0.065%	3	8,770	-91.814%
2025-07-30	15.1000	15.6500	15.1000	15.2800	+2.276%	12	8,768	-91.819%
2025-07-29	14.6800	14.9400	14.6800	14.9400	-0.200%	32	8,768	-91.633%
2025-07-28	14.8400	14.9700	14.7500	14.9700	-0.266%	14	8,766	-91.650%
2025-07-25	15.0600	15.0600	15.0100	15.0100	-3.782%	8	8,766	-91.672%
2025-07-23	16.2000	16.2200	15.6000	15.6000	-6.810%	18	8,766	-91.987%
2025-07-22	16.8000	16.8000	16.7400	16.7400	+3.846%	2,010	8,763	-92.533%
2025-07-21	16.1200	16.1200	16.1200	16.1200	-5.951%	20	6,753	-92.246%
2025-07-15	17.1400	17.1400	17.1400	17.1400	+0.646%	1	6,773	-92.707%
2025-07-11	17.0300	17.0300	17.0300	17.0300	+2.344%	1	6,773	-92.660%
2025-07-10	16.8000	16.8000	16.5200	16.6400	-4.696%	53	6,772	-92.488%
2025-07-07	17.4600	17.4600	17.4600	17.4600	-2.946%	2	6,772	-92.841%
2025-07-02	18.1000	18.1000	17.9900	17.9900	-1.154%	3	6,770	-93.052%
2025-06-30	18.5800	18.5800	18.2000	18.2000	-3.088%	2	6,774	-93.132%
2025-06-27	18.7200	18.8900	18.4900	18.7800	-5.008%	8	6,773	-93.344%
2025-06-25	19.4900	19.8400	19.4900	19.7700	+0.919%	5	6,772	-93.677%
2025-06-24	20.1000	20.1000	19.5900	19.5900	-13.472%	9	6,768	-93.619%
2025-06-20	21.7700	22.6400	21.7700	22.6400	+2.305%	22	6,765	-94.479%
2025-06-18	21.8400	22.1300	21.8400	22.1300	-1.117%	21	6,734	-94.352%
2025-06-17	21.3900	22.3800	21.3900	22.3800	+4.093%	3	6,734	-94.415%
2025-06-13	21.5000	21.5000	21.5000	21.5000	+2.527%	2	6,731	-94.186%
2025-06-12	21.0200	21.0200	20.9700	20.9700	+3.148%	3,010	6,730	-94.039%
2025-06-11	20.4100	20.4100	20.3000	20.3300	-4.688%	19	4,178	-93.851%
2025-06-09	21.3300	21.3300	21.3300	21.3300	-1.524%	1	4,187	-94.140%
2025-06-06	21.2000	21.6600	21.2000	21.6600	-3.733%	148	4,187	-94.229%
2025-06-05	22.1100	22.5000	22.1100	22.5000	-0.354%	3	4,243	-94.444%
2025-06-03	22.7400	22.7400	22.5800	22.5800	-1.911%	17	4,241	-94.464%
2025-06-02	23.0200	23.0200	23.0200	23.0200	-4.837%	1	4,245	-94.570%
2025-05-30	24.2800	24.2800	24.1900	24.1900	+3.731%	42	4,246	-94.833%
2025-05-28	23.3200	23.3200	23.3200	23.3200	-7.460%	1	4,251	-94.640%
2025-05-27	25.2000	25.2000	25.2000	25.2000	-5.653%	1	4,251	-95.040%
2025-05-23	27.8000	27.8000	26.7100	26.7100	+6.161%	14	4,256	-95.320%
2025-05-22	25.1600	25.1600	25.1600	25.1600	-0.553%	5	4,256	-95.032%
2025-05-21	25.3000	25.3000	25.3000	25.3000	+10.000%	1	4,251	-95.059%
2025-05-19	23.3400	23.3400	23.0000	23.0000	+1.099%	2	4,251	-94.565%
2025-05-16	22.7500	22.7500	22.7500	22.7500	-3.026%	20	4,252	-94.505%
2025-05-15	23.4600	23.4600	23.4600	23.4600	-0.845%	1	4,252	-94.672%
2025-05-14	23.6600	23.6600	23.6600	23.6600	+0.595%	1	4,251	-94.717%
2025-05-13	23.9800	23.9800	23.5200	23.5200	-11.446%	701	4,251	-94.685%
2025-05-12	26.5700	26.7700	26.4400	26.5600	-13.654%	10	4,252	-95.294%
2025-05-09	30.9400	31.0100	30.7600	30.7600	-4.738%	12	4,249	-95.936%
2025-05-08	32.2700	32.2900	32.2700	32.2900	-2.565%	6	4,247	-96.129%
2025-05-07	33.1400	33.1600	33.1400	33.1400	+4.840%	5	4,247	-96.228%
2025-05-02	31.9100	31.9100	31.6100	31.6100	-3.599%	6	4,247	-96.046%
2025-05-01	32.9700	32.9700	32.6000	32.7900	-3.926%	7	4,247	-96.188%
2025-04-29	34.7000	34.7000	34.1300	34.1300	-1.728%	5	4,251	-96.338%
2025-04-28	35.8300	35.8700	34.7300	34.7300	-0.771%	33	4,251	-96.401%
2025-04-25	36.3300	36.3300	34.9500	35.0000	-5.431%	6	4,220	-96.429%
2025-04-24	37.6900	37.6900	36.8800	37.0100	-8.414%	25	4,221	-96.623%
2025-04-23	38.9800	40.4100	38.9800	40.4100	-10.498%	9	4,226	-96.907%
2025-04-22	43.8000	45.7900	43.8000	45.1500	-13.373%	7	4,223	-97.231%
2025-04-21	47.0000	52.1200	47.0000	52.1200	+18.833%	6	4,217	-97.602%
2025-04-17	43.1900	44.2800	42.9000	43.8600	-5.433%	16	4,219	-97.150%
2025-04-16	42.9000	46.3800	41.7300	46.3800	+17.776%	27	4,219	-97.305%
2025-04-15	39.1200	40.3000	38.4100	39.3800	-4.810%	186	4,220	-96.826%
2025-04-14	39.4800	41.3700	38.7300	41.3700	-5.977%	355	4,720	-96.978%
2025-04-11	48.6000	50.3800	44.0000	44.0000	-6.780%	320	4,449	-97.159%
2025-04-10	46.7000	52.4400	45.2000	47.2000	+24.703%	608	4,293	-97.352%
2025-04-09	59.3700	59.3700	37.8500	37.8500	-37.199%	15	3,792	-96.697%
2025-04-08	44.8400	60.2700	43.1900	60.2700	+9.682%	17	3,786	-97.926%
2025-04-07	61.7200	65.4500	49.1900	54.9500	+6.616%	17	3,777	-97.725%
2025-04-04	44.5000	51.5400	42.6700	51.5400	+45.429%	292	3,770	-97.575%
2025-04-03	36.2800	36.2800	34.2600	35.4400	+21.453%	15	3,732	-96.473%
2025-04-01	28.1800	29.1800	28.1800	29.1800	-1.419%	4	3,732	-95.716%
2025-03-28	29.6100	29.6100	29.3800	29.6000	+24.161%	8	3,731	-95.777%
2025-03-25	23.8400	23.8400	23.8400	23.8400	-2.773%	3	3,727	-94.757%
2025-03-24	24.7800	24.7800	24.5200	24.5200	-10.544%	10	3,730	-94.902%
2025-03-21	27.4200	27.4200	27.4100	27.4100	-0.218%	44	3,730	-95.440%
2025-03-20	28.5900	28.5900	27.4700	27.4700	-15.399%	5	3,713	-95.450%
2025-03-13	32.4700	32.4700	32.4700	32.4700	+1.564%	1	3,717	-96.150%
2025-03-11	34.0000	34.0000	31.9600	31.9700	-2.501%	55	3,717	-96.090%
2025-03-10	29.1100	32.7900	29.1100	32.7900	+9.300%	7	3,699	-96.188%
2025-03-07	30.0000	30.0000	30.0000	30.0000	+6.195%	2	3,697	-95.833%
2025-03-06	28.4500	28.4500	28.2500	28.2500	+6.083%	2	3,697	-95.575%
2025-03-05	26.6300	26.6300	26.6300	26.6300	+5.008%	10	3,697	-95.306%
2025-03-04	28.4000	28.4000	25.3600	25.3600	+6.109%	3	3,707	-95.071%
2025-03-03	23.9000	23.9000	23.9000	23.9000	+4.276%	2	3,708	-94.770%
2025-02-27	22.9200	22.9200	22.9200	22.9200	+2.919%	10	3,708	-94.546%
2025-02-25	22.2700	22.2700	22.2700	22.2700	+2.627%	10	3,718	-94.387%
2025-02-24	21.7000	21.7000	21.7000	21.7000	+2.600%	3	3,718	-94.240%
2025-02-21	20.4100	21.1900	20.4100	21.1500	+6.175%	3,312	3,718	-94.090%
2025-02-20	19.9200	19.9200	19.9200	19.9200	+3.320%	1	4,743	-93.725%
2025-02-19	19.2800	19.2800	19.2800	19.2800	-0.670%	1	4,744	-93.517%
2025-02-18	19.4100	19.4100	19.4100	19.4100	+1.358%	5	4,745	-93.560%
2025-02-14	19.1500	19.1500	19.1500	19.1500	-4.726%	20	4,739	-93.473%
2025-02-12	20.5900	20.5900	20.1000	20.1000	-0.741%	2	4,739	-93.781%
2025-02-07	19.7500	20.2500	19.7500	20.2500	-7.195%	4	4,738	-93.827%
2025-02-04	21.8200	21.8200	21.8200	21.8200	+0.832%	1	4,738	-94.271%
2025-02-03	23.3500	23.3500	21.6300	21.6400	+4.743%	4	4,739	-94.224%
2025-01-30	20.6200	20.9200	20.3300	20.6600	-1.806%	309	4,787	-93.950%
2025-01-29	21.0400	21.0400	21.0400	21.0400	+0.766%	5	4,787	-94.059%
2025-01-28	20.8800	20.8800	20.8800	20.8800	-6.115%	1	4,787	-94.013%
2025-01-27	22.2400	22.2400	22.2400	22.2400	+13.354%	1	4,786	-94.379%
2025-01-24	19.6200	19.6200	19.6200	19.6200	-1.851%	2	4,787	-93.629%
2025-01-23	19.9900	19.9900	19.9900	19.9900	-0.991%	3	4,786	-93.747%
2025-01-22	20.0000	20.1900	20.0000	20.1900	-2.085%	2	4,786	-93.809%
2025-01-21	20.6300	20.6300	20.6200	20.6200	-6.907%	4	4,786	-93.938%
2025-01-16	22.3300	22.3700	22.0100	22.1500	-12.312%	47	4,786	-94.357%
2025-01-10	25.9400	25.9900	25.2600	25.2600	+11.770%	6	4,789	-95.051%
2025-01-07	22.6000	22.6000	22.6000	22.6000	+4.147%	1	4,788	-94.469%
2025-01-06	21.2400	22.0100	21.2400	21.7000	-3.556%	7	4,789	-94.240%
2025-01-03	22.9000	22.9000	22.5000	22.5000	-4.255%	10	4,794	-94.444%
2025-01-02	23.7000	23.7000	23.5000	23.5000	-1.468%	4	4,794	-94.681%
2024-12-31	23.8500	23.8500	23.8500	23.8500	+14.553%	4	4,794	-94.759%
2024-12-26	20.8700	20.8700	20.8200	20.8200	-2.710%	5	4,794	-93.996%
2024-12-24	21.3900	21.4000	21.3900	21.4000	-5.100%	6	4,798	-94.159%
2024-12-23	22.5800	22.5800	22.5500	22.5500	-4.611%	15	4,798	-94.457%
2024-12-20	23.6400	23.6400	23.6400	23.6400	-5.817%	1	4,783	-94.712%
2024-12-19	25.1000	25.1000	25.1000	25.1000	+15.402%	1	4,783	-95.020%
2024-12-18	21.7500	21.7500	21.7500	21.7500	+0.694%	5	4,782	-94.253%
2024-12-17	21.5000	21.6000	21.5000	21.6000	+3.103%	10	4,782	-94.213%
2024-12-16	20.8000	20.9500	20.8000	20.9500	-2.057%	14	4,786	-94.033%
2024-12-12	21.1000	21.3900	21.1000	21.3900	+2.003%	4	4,788	-94.156%

.dark-mode .bMdhsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMdhsM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P520SPY Dec 18 2026 520.00 Put (SPY261218P00520000)option OPRA

SPY20261218P520
SPY Dec 18 2026 520.00 Put (SPY261218P00520000)
option OPRA