Dark

SPY20261218P525
SPY Dec 18 2026 525.00 Put (SPY261218P00525000)
option OPRA

EOD

Jul 27, 2026

2.85+1.786%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8500	2.8500	2.8500	2.8500	+1.786%	5	4,603	0.000%
2026-07-24	2.8000	2.8000	2.8000	2.8000	-9.968%	2	4,608	+1.786%
2026-07-23	2.8800	3.1200	2.8800	3.1100	+23.413%	17	4,614	-8.360%
2026-07-22	2.5200	2.5200	2.5200	2.5200	-0.395%	1	4,619	+13.095%
2026-07-21	2.5300	2.5400	2.5300	2.5300	-8.000%	80	4,618	+12.648%
2026-07-20	2.7600	2.7600	2.7500	2.7500	-5.172%	2	4,618	+3.636%
2026-07-17	2.9900	3.0200	2.8200	2.9000	+8.209%	20	4,618	-1.724%
2026-07-16	2.5200	2.6800	2.5200	2.6800	+11.203%	261	4,604	+6.343%
2026-07-15	2.4500	2.5600	2.4100	2.4100	-3.984%	153	4,610	+18.257%
2026-07-14	2.5300	2.5300	2.5100	2.5100	-1.181%	12	4,462	+13.546%
2026-07-13	2.5300	2.5400	2.5300	2.5400	+3.252%	5	4,455	+12.205%
2026-07-10	2.5300	2.6000	2.4500	2.4600	-11.511%	46	4,456	+15.854%
2026-07-08	3.0000	3.0000	2.7800	2.7800	+1.832%	104	4,460	+2.518%
2026-07-07	2.7300	2.7300	2.7300	2.7300	+2.632%	5	4,460	+4.396%
2026-07-06	2.6700	2.6700	2.6600	2.6600	-10.135%	6	4,465	+7.143%
2026-07-02	2.9300	3.0000	2.9300	2.9600	+6.475%	8	4,467	-3.716%
2026-07-01	2.9500	2.9500	2.7800	2.7800	-6.711%	12	4,467	+2.518%
2026-06-30	2.9800	2.9800	2.9800	2.9800	-22.396%	2	4,467	-4.362%
2026-06-26	3.8800	3.8800	3.8400	3.8400	+10.345%	2	4,466	-25.781%
2026-06-25	3.3600	3.6000	3.3600	3.4800	-10.309%	44	4,466	-18.103%
2026-06-24	3.7000	3.8800	3.7000	3.8800	+4.301%	26	4,499	-26.546%
2026-06-23	3.7200	3.7200	3.7200	3.7200	+16.250%	106	4,473	-23.387%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-4.192%	1	4,482	-10.938%
2026-06-18	3.4100	3.4100	3.3400	3.3400	-10.456%	156	4,357	-14.671%
2026-06-17	3.3300	3.7300	3.3100	3.7300	+14.769%	23	4,357	-23.592%
2026-06-16	3.2400	3.2500	3.2400	3.2500	-0.307%	11	4,357	-12.308%
2026-06-15	3.2400	3.2600	3.2400	3.2600	-16.624%	51	4,394	-12.577%
2026-06-12	3.9100	3.9100	3.9100	3.9100	-5.097%	5	4,394	-27.110%
2026-06-11	4.1200	4.1200	4.1200	4.1200	-14.167%	2	4,394	-30.825%
2026-06-10	4.3300	4.8000	4.3300	4.8000	+23.711%	142	4,394	-40.625%
2026-06-09	3.8800	3.8800	3.8800	3.8800	-0.767%	1	4,404	-26.546%
2026-06-08	3.9800	3.9800	3.9100	3.9100	-13.304%	4	4,403	-27.110%
2026-06-05	3.7200	4.5100	3.6900	4.5100	+27.762%	13	4,404	-36.807%
2026-06-04	3.6500	3.6500	3.5300	3.5300	-2.216%	2	4,414	-19.263%
2026-06-02	3.6100	3.6100	3.6100	3.6100	+0.557%	10	4,415	-21.053%
2026-06-01	3.5900	3.5900	3.5900	3.5900	+1.127%	1	4,425	-20.613%
2026-05-29	3.5900	3.5900	3.5400	3.5500	-4.054%	15	4,425	-19.718%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-5.612%	20	4,425	-22.973%
2026-05-27	3.9700	3.9700	3.9200	3.9200	0.000%	2	4,444	-27.296%
2026-05-26	3.9700	3.9700	3.9200	3.9200	-4.156%	11	4,444	-27.296%
2026-05-22	4.1800	4.1800	4.0900	4.0900	-10.110%	38	4,454	-30.318%
2026-05-21	4.5500	4.5500	4.5500	4.5500	-6.571%	2	4,453	-37.363%
2026-05-19	4.8900	4.8900	4.8700	4.8700	-0.409%	27	4,453	-41.478%
2026-05-15	5.0500	5.0500	4.8900	4.8900	+5.616%	34	4,453	-41.718%
2026-05-14	4.8800	4.8800	4.5800	4.6300	-5.894%	15	4,467	-38.445%
2026-05-13	4.9700	4.9700	4.9100	4.9200	-0.806%	18	4,469	-42.073%
2026-05-12	5.2400	5.2400	4.9600	4.9600	+0.813%	25	4,469	-42.540%
2026-05-11	4.9200	4.9200	4.9200	4.9200	-0.806%	10	4,469	-42.073%
2026-05-08	5.0000	5.0000	4.9500	4.9600	-0.800%	83	4,479	-42.540%
2026-05-07	5.0600	5.1600	5.0000	5.0000	-2.534%	53	4,480	-43.000%
2026-05-06	5.3100	5.3100	5.1300	5.1300	-7.233%	141	4,480	-44.444%
2026-05-05	5.5300	5.5300	5.5300	5.5300	-5.631%	10	4,473	-48.463%
2026-05-04	5.5000	5.8700	5.4600	5.8600	+8.318%	20	4,473	-51.365%
2026-05-01	5.3400	5.5100	5.3400	5.4100	-5.420%	213	4,434	-47.320%
2026-04-30	5.8400	5.8500	5.7200	5.7200	-8.772%	29	4,434	-50.175%
2026-04-29	6.2700	6.2700	6.2700	6.2700	-2.184%	1	4,429	-54.545%
2026-04-28	6.3700	6.4100	6.3400	6.4100	+3.221%	22	4,429	-55.538%
2026-04-27	6.2100	6.2100	6.2100	6.2100	-0.957%	25	4,430	-54.106%
2026-04-24	6.2400	6.2700	6.2400	6.2700	-5.856%	12	4,430	-54.545%
2026-04-23	6.5900	6.6600	6.5900	6.6600	+1.370%	5	4,430	-57.207%
2026-04-22	6.5300	6.5700	6.5300	6.5700	-1.054%	17	4,429	-56.621%
2026-04-21	6.8000	6.8000	6.6400	6.6400	+0.151%	8	4,422	-57.078%
2026-04-20	6.5800	6.7000	6.5800	6.6300	+4.409%	7	4,422	-57.014%
2026-04-17	6.5500	6.5500	6.2700	6.3500	-6.891%	130	4,423	-55.118%
2026-04-16	6.9300	6.9300	6.8200	6.8200	-1.587%	6	4,408	-58.211%
2026-04-15	6.9400	7.0300	6.9000	6.9300	-3.883%	257	4,410	-58.874%
2026-04-14	7.1600	7.2100	7.0600	7.2100	-11.425%	28	4,411	-60.472%
2026-04-13	8.4300	8.4300	8.1400	8.1400	-1.453%	14	4,426	-64.988%
2026-04-10	7.8800	8.2600	7.8800	8.2600	+0.978%	10	4,426	-65.496%
2026-04-09	8.2700	8.2700	8.0500	8.1800	-8.090%	17	4,427	-65.159%
2026-04-08	8.3000	8.9000	8.3000	8.9000	-20.179%	18	4,428	-67.978%
2026-04-07	11.4200	11.7300	11.1000	11.1500	+4.011%	67	4,420	-74.439%
2026-04-06	10.7200	10.7200	10.7200	10.7200	-3.857%	65	4,374	-73.414%
2026-04-02	11.6000	11.6000	11.1500	11.1500	-1.762%	5	4,425	-74.439%
2026-04-01	11.8700	11.8800	11.1800	11.3500	-9.200%	13	4,425	-74.890%
2026-03-31	14.2900	14.2900	12.5000	12.5000	-24.104%	6	4,421	-77.200%
2026-03-30	15.6000	16.4700	15.2600	16.4700	+2.937%	323	4,420	-82.696%
2026-03-27	15.0400	16.0000	14.5700	16.0000	+14.695%	298	4,381	-82.188%
2026-03-26	12.6200	13.9500	12.6200	13.9500	+13.878%	7	4,399	-79.570%
2026-03-25	11.7600	12.2800	11.7600	12.2500	-3.391%	143	4,398	-76.735%
2026-03-24	12.9200	12.9200	12.6800	12.6800	+3.934%	103	4,448	-77.524%
2026-03-23	12.0000	12.2000	11.5900	12.2000	-10.949%	6	4,543	-76.639%
2026-03-20	12.6800	14.6400	12.6800	13.7000	+11.837%	42	4,544	-79.197%
2026-03-19	13.0100	13.3400	12.1300	12.2500	-2.000%	126	4,507	-76.735%
2026-03-18	12.0600	12.5000	12.0600	12.5000	+17.371%	26	4,561	-77.200%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-7.311%	61	4,540	-73.239%
2026-03-16	11.3600	11.4900	11.2600	11.4900	-10.304%	37	4,479	-75.196%
2026-03-13	12.2600	12.8100	12.2600	12.8100	+5.432%	31	4,504	-77.752%
2026-03-12	12.2000	12.3400	11.8100	12.1500	+10.555%	21	4,503	-76.543%
2026-03-11	11.4800	11.4800	10.9900	10.9900	-8.569%	79	4,501	-74.067%
2026-03-09	13.2000	13.4700	12.0200	12.0200	-4.452%	4	4,466	-76.290%
2026-03-06	12.3800	12.5800	11.6500	12.5800	+22.732%	20	4,465	-77.345%
2026-03-05	10.2500	10.2500	10.2500	10.2500	+6.882%	2	4,450	-72.195%
2026-03-04	9.5900	9.5900	9.5900	9.5900	-14.068%	1	4,450	-70.282%
2026-03-03	11.3000	11.3800	11.1600	11.1600	+13.070%	8	4,449	-74.462%
2026-03-02	9.6800	9.8700	9.6800	9.8700	+1.543%	7	4,448	-71.125%
2026-02-27	9.6900	9.7200	9.6900	9.7200	+6.696%	14	4,450	-70.679%
2026-02-26	9.2800	9.2800	9.1100	9.1100	-11.122%	9	4,455	-68.716%
2026-02-23	10.2500	10.2500	10.2500	10.2500	+9.159%	1	4,455	-72.195%
2026-02-20	9.3100	9.3900	9.3100	9.3900	-3.889%	9	4,454	-69.649%
2026-02-18	9.7700	9.7700	9.7700	9.7700	-7.743%	9	4,450	-70.829%
2026-02-17	10.1700	10.5900	10.1700	10.5900	+10.083%	3	4,450	-73.088%
2026-02-13	10.4700	10.4700	9.6200	9.6200	-5.686%	13	4,459	-70.374%
2026-02-12	8.8100	10.2000	8.7700	10.2000	+14.094%	6	4,459	-72.059%
2026-02-11	9.0100	9.1400	8.9400	8.9400	+1.361%	6	4,456	-68.121%
2026-02-10	8.8200	8.8200	8.8200	8.8200	+1.031%	2	4,454	-67.687%
2026-02-09	8.8100	8.8100	8.7300	8.7300	-3.642%	5	4,452	-67.354%
2026-02-06	9.0600	9.0600	9.0600	9.0600	-12.124%	2	4,449	-68.543%
2026-02-05	10.8700	10.8700	9.9700	10.3100	+2.997%	51	4,447	-72.357%
2026-02-04	9.3500	10.0100	9.3500	10.0100	+1.935%	84	4,447	-71.528%
2026-02-03	9.8200	9.8200	9.8200	9.8200	+12.357%	1	4,366	-70.978%
2026-02-02	8.8900	8.8900	8.7400	8.7400	-6.022%	4	4,365	-67.391%
2026-01-30	9.1400	9.4300	9.1400	9.3000	0.000%	34	4,366	-69.355%
2026-01-29	9.3000	9.3000	9.3000	9.3000	+3.219%	2	4,343	-69.355%
2026-01-28	8.9200	9.0100	8.9200	9.0100	+2.270%	74	4,345	-68.368%
2026-01-27	8.7000	8.8100	8.7000	8.8100	+0.916%	3	4,419	-67.650%
2026-01-26	8.7300	8.7300	8.7300	8.7300	-2.567%	1	4,420	-67.354%
2026-01-23	8.9600	8.9600	8.9600	8.9600	+1.587%	4	4,421	-68.192%
2026-01-22	8.8200	8.8200	8.8200	8.8200	-11.623%	1	4,421	-67.687%
2026-01-21	9.9800	9.9800	9.9800	9.9800	-7.076%	1	4,421	-71.443%
2026-01-20	10.3800	10.7400	9.9800	10.7400	+18.543%	10	4,420	-73.464%
2026-01-16	9.0200	9.0600	9.0200	9.0600	-6.211%	69	4,420	-68.543%
2026-01-14	9.4500	9.6600	9.4500	9.6600	+6.623%	2	4,420	-70.497%
2026-01-13	9.0600	9.0600	9.0600	9.0600	+5.226%	1	4,418	-68.543%
2026-01-12	8.9500	8.9500	8.6100	8.6100	-0.116%	7	4,417	-66.899%
2026-01-09	8.6700	8.7100	8.6100	8.6200	-7.212%	33	4,420	-66.937%
2026-01-07	9.0000	9.2900	9.0000	9.2900	+1.976%	15	4,417	-69.322%
2026-01-06	9.1300	9.1300	9.1100	9.1100	-1.938%	2	4,417	-68.716%
2026-01-05	9.2900	9.2900	9.2900	9.2900	-3.731%	1	4,417	-69.322%
2026-01-02	9.4000	9.8500	9.4000	9.6500	+0.626%	31	4,417	-70.466%
2025-12-31	9.6400	9.6400	9.5800	9.5900	+3.676%	18	4,394	-70.282%
2025-12-30	9.3400	9.3400	9.1300	9.2500	-0.751%	26	4,394	-69.189%
2025-12-29	9.4300	9.5500	9.3200	9.3200	+0.648%	27	4,401	-69.421%
2025-12-26	9.3000	9.3000	9.2600	9.2600	-0.430%	3	4,400	-69.222%
2025-12-24	9.3000	9.3000	9.3000	9.3000	-0.428%	4	4,402	-69.355%
2025-12-23	9.5000	9.5100	9.3200	9.3400	-1.891%	181	4,402	-69.486%
2025-12-22	9.7400	9.7700	9.5200	9.5200	-6.575%	153	4,377	-70.063%
2025-12-19	10.3600	10.3600	10.1700	10.1900	-5.910%	74	4,259	-72.031%
2025-12-18	11.1900	11.1900	10.8000	10.8300	-8.298%	17	4,196	-73.684%
2025-12-17	11.5200	11.8200	11.5200	11.8100	+7.364%	10	4,190	-75.868%
2025-12-16	11.6600	11.6600	11.0000	11.0000	-2.048%	17	4,183	-74.091%
2025-12-15	11.2300	11.2300	11.2300	11.2300	-1.750%	1	4,178	-74.622%
2025-12-12	10.5300	11.4300	10.5300	11.4300	+9.378%	3	4,177	-75.066%
2025-12-11	10.7300	10.7300	10.4500	10.4500	-9.758%	282	4,175	-72.727%
2025-12-10	11.5800	11.5800	11.5800	11.5800	+2.842%	1	4,006	-75.389%
2025-12-09	11.3000	11.3000	11.2600	11.2600	-0.793%	11	4,006	-74.689%
2025-12-08	10.8200	11.3500	10.8200	11.3500	+3.558%	8	4,006	-74.890%
2025-12-05	10.9200	11.2300	10.9100	10.9600	-3.095%	38	4,005	-73.996%
2025-12-04	11.3100	11.3100	11.3100	11.3100	-0.963%	1	4,002	-74.801%
2025-12-01	11.4000	11.4200	11.4000	11.4200	-3.710%	2	4,002	-75.044%
2025-11-26	11.8600	11.8600	11.8600	11.8600	-5.347%	150	4,002	-75.970%
2025-11-25	13.4900	13.4900	12.5300	12.5300	-18.105%	10	4,002	-77.255%
2025-11-21	16.3700	16.6100	15.3000	15.3000	-7.998%	5	3,998	-81.373%
2025-11-20	12.9500	16.9000	12.8400	16.6300	+12.669%	1,275	3,995	-82.862%
2025-11-19	14.7100	14.7600	14.7100	14.7600	-1.469%	32	3,334	-80.691%
2025-11-18	15.7600	15.7800	14.9800	14.9800	+3.812%	18	3,306	-80.975%
2025-11-17	13.8800	14.4300	13.4800	14.4300	+7.286%	3	3,304	-80.249%
2025-11-14	13.4500	13.4500	13.4500	13.4500	-2.111%	5	3,303	-78.810%
2025-11-13	12.9400	13.8700	12.9400	13.7400	+11.980%	21	3,299	-79.258%
2025-11-12	12.4900	12.4900	12.2700	12.2700	-1.997%	17	3,289	-76.773%
2025-11-11	12.4100	12.5200	12.4100	12.5200	+1.706%	2	3,287	-77.236%
2025-11-10	12.6200	12.8600	12.3100	12.3100	-9.151%	3	3,287	-76.848%
2025-11-07	14.6800	14.6800	13.5500	13.5500	-0.147%	3	3,287	-78.967%
2025-11-06	13.8400	13.8400	13.5700	13.5700	+9.701%	2	3,286	-78.998%
2025-11-05	12.3700	12.3700	12.3700	12.3700	-5.788%	8	3,285	-76.960%
2025-11-04	13.4900	13.4900	13.1000	13.1300	+5.377%	5	3,285	-78.294%
2025-11-03	12.1000	12.4600	12.1000	12.4600	+1.797%	8	3,277	-77.127%
2025-10-31	12.2400	12.2400	12.2400	12.2400	+1.915%	1	3,277	-76.716%
2025-10-30	12.0100	12.0100	12.0100	12.0100	+0.924%	2	3,276	-76.270%
2025-10-29	11.6800	11.9000	11.5900	11.9000	+3.209%	22	3,278	-76.050%
2025-10-28	11.5300	11.5300	11.5300	11.5300	+0.087%	214	3,288	-75.282%
2025-10-27	11.5200	11.5200	11.5200	11.5200	-3.437%	1	3,288	-75.260%
2025-10-24	11.9900	11.9900	11.9300	11.9300	-5.468%	8	3,288	-76.111%
2025-10-23	12.6200	12.6200	12.6200	12.6200	-3.591%	3	3,280	-77.417%
2025-10-22	13.0400	13.0900	13.0400	13.0900	+1.788%	7	3,277	-78.228%
2025-10-21	13.0900	13.0900	12.7000	12.8600	-0.695%	42	3,277	-77.838%
2025-10-20	12.8500	12.9500	12.8500	12.9500	-9.441%	27	3,237	-77.992%
2025-10-17	14.3000	14.3000	14.3000	14.3000	-11.674%	3	3,212	-80.070%
2025-10-16	16.1700	16.1900	16.1700	16.1900	+9.097%	9	3,215	-82.397%
2025-10-15	13.8000	14.8400	13.8000	14.8400	+4.287%	2	3,215	-80.795%
2025-10-14	15.2500	15.2500	14.2300	14.2300	+0.070%	2	3,215	-79.972%
2025-10-13	14.2200	14.2200	13.9900	14.2200	-7.662%	37	3,217	-79.958%
2025-10-10	12.8000	15.5300	12.8000	15.4000	+19.287%	74	3,247	-81.494%
2025-10-08	12.9100	12.9100	12.9100	12.9100	-2.123%	10	3,175	-77.924%
2025-10-07	13.1900	13.1900	13.1900	13.1900	+0.687%	2	3,163	-78.393%
2025-10-03	13.1000	13.1000	13.1000	13.1000	-2.093%	4	3,163	-78.244%
2025-09-30	13.3800	13.3800	13.3800	13.3800	+1.826%	1	3,163	-78.700%
2025-09-29	13.1000	13.1400	13.1000	13.1400	-0.379%	11	3,163	-78.311%
2025-09-26	13.3000	13.3100	13.1900	13.1900	-5.786%	18	3,152	-78.393%
2025-09-25	14.3200	14.3200	13.9600	14.0000	+1.376%	18	3,149	-79.643%
2025-09-24	13.7100	13.8100	13.7100	13.8100	+0.950%	27	3,136	-79.363%
2025-09-23	13.0900	13.6800	13.0900	13.6800	+6.542%	4	3,111	-79.167%
2025-09-22	13.1000	13.1000	12.8400	12.8400	-1.155%	10	3,109	-77.804%
2025-09-18	12.9300	12.9900	12.9300	12.9900	-4.274%	2	3,108	-78.060%
2025-09-16	13.5600	13.5700	13.5600	13.5700	+2.030%	12	3,106	-78.998%
2025-09-15	13.3000	13.3000	13.3000	13.3000	-0.672%	6	3,094	-78.571%
2025-09-12	13.2700	13.3900	13.2700	13.3900	+1.133%	15	3,094	-78.715%
2025-09-11	13.2900	13.2900	13.2400	13.2400	-5.022%	3	3,082	-78.474%
2025-09-10	13.6700	13.9400	13.6700	13.9400	-5.427%	19	3,080	-79.555%
2025-09-05	14.7400	14.7400	14.7400	14.7400	+4.613%	1	3,066	-80.665%
2025-09-04	14.0900	14.0900	14.0900	14.0900	-4.733%	5	3,066	-79.773%
2025-09-03	14.7900	14.7900	14.7900	14.7900	+5.946%	1	3,066	-80.730%
2025-08-28	13.9600	13.9600	13.9600	13.9600	-3.525%	1	3,066	-79.585%
2025-08-27	14.3800	14.4700	14.3800	14.4700	+0.347%	2	3,066	-80.304%
2025-08-25	14.5500	14.5600	14.4200	14.4200	-0.208%	16	3,066	-80.236%
2025-08-22	14.3600	14.4700	14.3600	14.4500	-8.544%	21	3,054	-80.277%
2025-08-20	15.8000	15.8000	15.8000	15.8000	+2.731%	1	3,043	-81.962%
2025-08-19	14.7400	15.4400	14.7400	15.3800	+3.569%	5	3,042	-81.469%
2025-08-15	14.8500	14.8500	14.8500	14.8500	-1.786%	2	3,042	-80.808%
2025-08-13	14.6800	15.1200	14.6800	15.1200	0.000%	2	3,042	-81.151%
2025-08-12	15.0400	15.1200	15.0400	15.1200	-7.239%	6	3,041	-81.151%
2025-08-06	16.3000	16.3000	16.3000	16.3000	-2.976%	1	3,035	-82.515%
2025-08-04	16.9000	16.9000	16.8000	16.8000	-10.733%	13	3,036	-83.036%
2025-08-01	18.8200	18.8200	18.8200	18.8200	+17.405%	30	3,036	-84.857%
2025-07-31	16.0300	16.0300	16.0300	16.0300	-0.927%	45	3,006	-82.221%
2025-07-30	15.9900	16.1800	15.7700	16.1800	+3.985%	5	3,006	-82.386%
2025-07-28	15.4900	15.5600	15.4900	15.5600	-0.892%	3	3,008	-81.684%
2025-07-25	15.7000	15.7000	15.7000	15.7000	-1.875%	1	3,008	-81.847%
2025-07-24	16.0000	16.0000	16.0000	16.0000	-6.923%	1	3,009	-82.188%
2025-07-22	17.1900	17.1900	17.1900	17.1900	+2.443%	7	3,009	-83.421%
2025-07-21	16.8400	16.8400	16.7800	16.7800	-4.496%	7	3,016	-83.015%
2025-07-17	17.5700	17.5700	17.5700	17.5700	-2.389%	1	3,010	-83.779%
2025-07-15	17.8600	18.0000	17.8600	18.0000	+1.294%	30	3,010	-84.167%
2025-07-14	17.8500	17.8500	17.7700	17.7700	+1.081%	151	2,985	-83.962%
2025-07-11	17.5800	17.5800	17.5800	17.5800	+1.560%	5	2,835	-83.788%
2025-07-10	17.2200	17.3100	17.2200	17.3100	-2.203%	21	2,835	-83.536%
2025-07-09	17.7000	17.7000	17.7000	17.7000	-6.448%	1	2,856	-83.898%
2025-07-07	18.4000	18.9200	18.4000	18.9200	+1.176%	14	2,856	-84.937%
2025-07-02	18.7000	18.7000	18.7000	18.7000	-1.631%	1	2,855	-84.759%
2025-07-01	19.2500	19.2500	19.0100	19.0100	-5.611%	5	2,866	-85.008%
2025-06-27	20.1400	20.1400	20.1400	20.1400	+0.902%	2	2,866	-85.849%
2025-06-26	20.0200	20.0200	19.9600	19.9600	-13.854%	2	2,866	-85.721%
2025-06-23	23.1700	23.1700	23.1700	23.1700	-1.697%	2	2,866	-87.700%
2025-06-20	22.9200	23.5700	22.9100	23.5700	+4.016%	18	2,864	-87.908%
2025-06-18	22.6600	22.6600	22.6600	22.6600	+4.376%	20	2,861	-87.423%
2025-06-16	21.7100	21.7100	21.7100	21.7100	+1.686%	1	2,861	-86.872%
2025-06-11	21.3500	21.3500	21.3500	21.3500	-3.612%	25	2,861	-86.651%
2025-06-09	22.2300	22.2300	22.1500	22.1500	+0.317%	11	2,836	-87.133%
2025-06-06	22.2800	22.2800	22.0800	22.0800	-6.361%	422	2,846	-87.092%
2025-06-05	23.5800	23.5800	23.5800	23.5800	+0.255%	1	3,046	-87.913%
2025-06-04	23.5200	23.5200	23.5200	23.5200	-0.759%	4	3,043	-87.883%
2025-06-03	23.6700	23.8500	23.6700	23.7000	-2.349%	102	3,043	-87.975%
2025-06-02	24.2700	24.2700	24.2700	24.2700	-2.177%	1	3,045	-88.257%
2025-05-29	24.8100	24.8100	24.8100	24.8100	-10.852%	4	3,044	-88.513%
2025-05-23	28.0500	28.0500	27.8300	27.8300	+4.193%	12	3,043	-89.759%
2025-05-22	26.7100	26.7100	26.7100	26.7100	+11.992%	206	3,043	-89.330%
2025-05-19	23.8500	23.8500	23.8500	23.8500	-3.831%	1	2,893	-88.050%
2025-05-14	24.9900	25.1500	24.6900	24.8000	+1.390%	58	2,893	-88.508%
2025-05-13	25.4300	25.6500	24.4600	24.4600	-8.390%	60	2,909	-88.348%
2025-05-12	27.6000	27.6500	26.7000	26.7000	-18.098%	5	2,891	-89.326%
2025-05-09	32.6000	32.6000	32.6000	32.6000	+3.067%	2	2,895	-91.258%
2025-05-08	31.6300	31.6300	31.6300	31.6300	-13.271%	1	2,895	-90.990%
2025-05-07	36.4700	36.4700	36.4700	36.4700	+7.486%	1	2,895	-92.185%
2025-05-05	33.9600	33.9600	33.9300	33.9300	+4.368%	2	2,895	-91.600%
2025-05-02	33.0100	33.3100	32.0000	32.5100	-4.997%	40	2,896	-91.233%
2025-05-01	34.8100	34.8100	34.2200	34.2200	-10.606%	3	2,901	-91.672%
2025-04-30	38.2800	38.2800	38.2800	38.2800	+6.481%	1	2,901	-92.555%
2025-04-29	36.6900	36.6900	35.6200	35.9500	-2.230%	30	2,901	-92.072%
2025-04-28	36.0600	36.7700	36.0200	36.7700	+0.933%	4	2,877	-92.249%
2025-04-25	37.9000	37.9000	36.4300	36.4300	-4.907%	46	2,879	-92.177%
2025-04-24	39.9600	39.9600	38.0100	38.3100	-10.281%	1,494	2,877	-92.561%
2025-04-23	38.4600	42.7000	38.4600	42.7000	-6.992%	42	3,607	-93.326%
2025-04-22	46.9500	47.3300	45.9100	45.9100	-10.941%	15	3,605	-93.792%
2025-04-21	51.6400	53.1900	51.5500	51.5500	+14.990%	292	3,605	-94.471%
2025-04-17	46.9200	47.3900	44.8300	44.8300	-5.182%	295	3,454	-93.643%
2025-04-16	44.1500	48.3500	44.1500	47.2800	+13.164%	8	3,454	-93.972%
2025-04-15	41.1300	41.7800	41.1300	41.7800	+1.952%	6	3,459	-93.179%
2025-04-14	40.3000	43.4800	40.3000	40.9800	-21.344%	35	3,459	-93.045%
2025-04-11	51.0100	52.1000	51.0100	52.1000	+0.192%	4	3,460	-94.530%
2025-04-10	49.1300	53.6000	47.3400	52.0000	-13.276%	17	3,460	-94.519%
2025-04-09	59.9600	59.9600	59.9600	59.9600	-6.019%	28	3,455	-95.247%
2025-04-08	46.8100	63.8000	46.8100	63.8000	+15.517%	7	3,455	-95.533%
2025-04-07	64.9100	65.8300	55.2300	55.2300	+0.254%	16	3,454	-94.840%
2025-04-04	44.5200	55.0900	44.3000	55.0900	+48.411%	98	3,456	-94.827%
2025-04-03	37.1200	37.1200	37.1200	37.1200	+31.631%	3	3,454	-92.322%
2025-04-02	29.3000	29.3000	27.7200	28.2000	-11.737%	3	3,457	-89.894%
2025-04-01	31.9500	31.9500	31.9500	31.9500	+1.881%	4	3,458	-91.080%
2025-03-28	30.3700	31.3600	30.3700	31.3600	+16.928%	302	3,453	-90.912%
2025-03-27	27.7200	27.7200	26.7500	26.8200	-1.542%	5	3,454	-89.374%
2025-03-26	26.8400	27.2400	26.8400	27.2400	+9.222%	11	3,457	-89.537%
2025-03-25	24.9400	24.9400	24.9400	24.9400	-2.464%	2	3,468	-88.573%
2025-03-24	25.5700	25.5700	25.5700	25.5700	-14.338%	1	3,468	-88.854%
2025-03-20	29.8500	29.8500	29.8500	29.8500	+3.287%	1	3,468	-90.452%
2025-03-19	28.9000	28.9000	28.9000	28.9000	-4.683%	5	3,469	-90.138%
2025-03-18	30.3200	30.3200	30.3200	30.3200	+7.862%	2	3,474	-90.600%
2025-03-17	29.6800	29.6800	28.1100	28.1100	-7.472%	11	3,476	-89.861%
2025-03-14	30.6300	30.6300	30.3800	30.3800	-12.399%	4	3,466	-90.619%
2025-03-13	33.4400	34.6800	33.4400	34.6800	+10.481%	15	3,453	-91.782%
2025-03-12	31.3900	31.3900	31.3900	31.3900	-8.830%	1	3,453	-90.921%
2025-03-11	34.4300	34.4300	34.4300	34.4300	+3.705%	1	3,454	-91.722%
2025-03-10	32.0000	33.2000	31.7400	33.2000	+6.070%	8	3,454	-91.416%
2025-03-07	31.3000	31.3000	31.3000	31.3000	+5.565%	2	3,457	-90.895%
2025-03-06	29.0000	29.6500	29.0000	29.6500	+5.666%	12	3,457	-90.388%
2025-03-05	28.0600	28.0600	28.0600	28.0600	+0.214%	1	3,447	-89.843%
2025-03-04	28.7500	28.7500	28.0000	28.0000	+2.190%	2	3,447	-89.821%
2025-03-03	25.9700	27.4000	25.9700	27.4000	+5.182%	2	3,447	-89.599%
2025-02-28	26.1600	26.1600	26.0500	26.0500	+17.873%	40	3,447	-89.060%
2025-02-24	22.5000	22.5000	22.1000	22.1000	+6.557%	15	3,427	-87.104%
2025-02-20	20.7400	20.7400	20.7400	20.7400	-0.955%	2	3,432	-86.258%
2025-02-10	20.9400	20.9400	20.9400	20.9400	-1.226%	1	3,432	-86.390%
2025-02-07	21.2000	21.2000	21.2000	21.2000	+0.952%	2	3,433	-86.557%
2025-02-06	21.0000	21.0000	21.0000	21.0000	-6.997%	1	3,434	-86.429%
2025-02-03	22.5800	22.5800	22.5800	22.5800	+8.558%	1	3,434	-87.378%
2025-01-31	20.8000	20.8000	20.8000	20.8000	-4.412%	20	3,435	-86.298%
2025-01-30	21.3700	21.7600	21.3700	21.7600	-2.422%	2	3,445	-86.903%
2025-01-29	21.8500	22.3000	21.8500	22.3000	-2.364%	11	3,445	-87.220%
2025-01-27	23.5800	23.5800	22.8400	22.8400	+10.232%	15	3,455	-87.522%
2025-01-23	20.7200	20.7200	20.7200	20.7200	-6.667%	7	3,457	-86.245%
2025-01-21	22.0500	22.2000	22.0500	22.2000	-3.938%	6	3,459	-87.162%
2025-01-16	23.0700	23.1100	23.0700	23.1100	-12.129%	2	3,459	-87.668%
2025-01-10	27.1000	27.1000	26.3000	26.3000	+11.488%	18	3,460	-89.163%
2025-01-07	24.0000	24.0000	23.5900	23.5900	+3.013%	10	3,456	-87.919%
2025-01-06	22.4700	22.9000	22.0900	22.9000	-1.463%	20	3,459	-87.555%
2025-01-03	23.2400	23.2400	23.2400	23.2400	-8.432%	2	3,479	-87.737%
2025-01-02	25.6400	25.6400	25.3800	25.3800	+2.504%	16	3,479	-88.771%
2024-12-31	24.6400	24.9400	24.6400	24.7600	+3.990%	12	3,472	-88.489%
2024-12-30	23.8100	23.8100	23.8100	23.8100	+1.926%	2	3,472	-88.030%
2024-12-27	23.2000	23.3600	23.2000	23.3600	+7.650%	40	3,474	-87.800%
2024-12-26	22.1000	22.1000	21.5500	21.7000	-4.025%	29	3,464	-86.866%
2024-12-24	23.3900	23.3900	22.5700	22.6100	-3.869%	7	3,480	-87.395%
2024-12-23	23.5200	23.5200	23.5200	23.5200	-2.689%	4	3,480	-87.883%
2024-12-20	24.1700	24.1700	24.1700	24.1700	-7.607%	10	3,476	-88.209%
2024-12-19	26.0600	26.1600	26.0100	26.1600	+16.267%	15	3,481	-89.106%
2024-12-17	22.5000	22.5000	22.5000	22.5000	+3.164%	2	3,491	-87.333%
2024-12-16	22.0200	22.0200	21.8100	21.8100	+0.322%	24	3,487	-86.933%
2024-12-11	21.7400	21.7400	21.7400	21.7400	-1.047%	2	3,487	-86.891%
2024-12-10	21.9700	21.9700	21.9700	21.9700	+2.808%	1	3,487	-87.028%
2024-12-06	21.3700	21.3700	21.3700	21.3700	+1.617%	2	3,488	-86.664%
2024-12-05	21.0300	21.0300	21.0300	21.0300	-0.802%	2	3,488	-86.448%
2024-12-02	21.2000	21.2000	21.0500	21.2000	0.000%	57	3,488	-86.557%
2024-11-29	21.7500	21.7500	21.0500	21.2000	-5.145%	8	3,531	-86.557%
2024-11-27	21.7500	22.3500	21.7500	22.3500	+3.953%	19	3,512	-87.248%
2024-11-26	21.8500	21.9000	21.4500	21.5000	-2.715%	100	3,512	-86.744%
2024-11-25	22.5000	22.5000	22.1000	22.1000	-3.070%	6	3,545	-87.104%
2024-11-22	23.3000	23.4500	22.8000	22.8000	-3.553%	24	3,549	-87.500%
2024-11-21	24.4800	24.6800	23.4400	23.6400	-5.742%	18	3,542	-87.944%
2024-11-20	24.4000	25.0800	24.4000	25.0800	+5.157%	12	3,537	-88.636%
2024-11-19	24.3500	24.3500	23.8500	23.8500	-1.649%	6	3,533	-88.050%
2024-11-18	24.7500	24.8500	24.2500	24.2500	-0.082%	5	3,529	-88.247%
2024-11-15	23.5500	24.2700	23.5500	24.2700	+8.348%	20	3,526	-88.257%
2024-11-14	22.3500	22.6000	22.3500	22.4000	+0.224%	22	3,516	-87.277%
2024-11-13	22.7400	22.7400	22.3500	22.3500	-0.445%	23	3,497	-87.248%
2024-11-12	22.2500	22.4500	22.2500	22.4500	+0.673%	31	3,499	-87.305%
2024-11-11	22.3400	22.6000	22.3000	22.3000	-1.545%	55	3,468	-87.220%
2024-11-08	22.5100	22.6500	22.5000	22.6500	-1.565%	230	3,468	-87.417%
2024-11-07	22.8500	23.0900	22.8500	23.0100	-4.839%	6	3,355	-87.614%
2024-11-06	23.7400	24.1800	23.7400	24.1800	-17.474%	4	3,355	-88.213%
2024-11-04	29.3000	29.3000	29.3000	29.3000	+5.434%	2	3,357	-90.273%
2024-10-25	26.5800	27.7900	26.5800	27.7900	+3.309%	40	3,357	-89.745%
2024-10-21	26.9000	26.9000	26.9000	26.9000	+0.373%	40	3,342	-89.405%
2024-10-18	27.0000	27.0000	26.8000	26.8000	-2.545%	22	3,382	-89.366%
2024-10-17	27.5000	27.5000	27.5000	27.5000	-2.724%	3	3,391	-89.636%
2024-10-16	28.2700	28.2700	28.2700	28.2700	+1.581%	4	3,388	-89.919%
2024-10-15	27.8300	27.8300	27.8300	27.8300	-3.368%	10	3,388	-89.759%
2024-10-14	29.3600	29.3600	28.8000	28.8000	-1.133%	2	3,388	-90.104%
2024-10-11	29.3000	29.3000	29.1300	29.1300	-1.421%	44	3,388	-90.216%
2024-10-10	29.6000	29.6000	29.5500	29.5500	-0.672%	6	3,381	-90.355%
2024-10-09	30.0000	30.0000	29.7500	29.7500	-2.459%	3	3,375	-90.420%
2024-10-07	30.5000	30.5000	30.5000	30.5000	-7.716%	10	3,374	-90.656%
2024-10-03	32.3000	33.2000	32.3000	33.0500	+2.960%	139	3,364	-91.377%
2024-10-02	32.5000	32.5000	32.1000	32.1000	+1.743%	2	3,227	-91.121%
2024-09-30	31.5500	31.5500	31.5500	31.5500	+0.254%	1	3,227	-90.967%
2024-09-23	31.3000	31.4700	31.3000	31.4700	+0.865%	2	3,227	-90.944%
2024-09-19	31.2000	31.2000	31.2000	31.2000	-6.081%	2	3,226	-90.865%
2024-09-18	32.7000	33.2200	32.7000	33.2200	-1.803%	34	3,226	-91.421%
2024-09-17	32.8600	34.0500	32.8600	33.8300	-0.206%	12	3,196	-91.576%
2024-09-16	34.1800	34.1800	33.9000	33.9000	+0.444%	42	3,187	-91.593%
2024-09-13	33.7500	33.7500	33.7500	33.7500	+6.400%	10	3,147	-91.556%
2024-08-29	31.7200	31.7200	31.7200	31.7200	-1.735%	1	3,144	-91.015%
2024-08-26	32.2800	32.2800	32.2800	32.2800	+0.404%	1	3,143	-91.171%

.dark-mode .NPYjR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPYjR0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P525SPY Dec 18 2026 525.00 Put (SPY261218P00525000)option OPRA

SPY20261218P525
SPY Dec 18 2026 525.00 Put (SPY261218P00525000)
option OPRA