Dark

SPY20261218P530
SPY Dec 18 2026 530.00 Put (SPY261218P00530000)
option OPRA

EOD

Sep 10, 2026

1.33+9.016%(+0.11)430

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3500	1.3500	1.2900	1.3300	+9.016%	430	6,061	0.000%
2026-09-09	1.1600	1.2200	1.1600	1.2200	+11.927%	191	5,752	+9.016%
2026-09-08	1.0900	1.0900	1.0900	1.0900	+0.926%	2	5,627	+22.018%
2026-09-04	1.0400	1.0800	1.0400	1.0800	-0.917%	3	5,626	+23.148%
2026-09-03	1.1100	1.1100	1.0900	1.0900	-21.583%	13	5,626	+22.018%
2026-09-01	1.3800	1.3900	1.3800	1.3900	+13.008%	11	5,627	-4.317%
2026-08-31	1.2500	1.2500	1.2300	1.2300	-0.806%	165	5,631	+8.130%
2026-08-28	1.2700	1.2700	1.1900	1.2400	0.000%	56	5,629	+7.258%
2026-08-27	1.3100	1.3100	1.2200	1.2400	-11.429%	176	5,652	+7.258%
2026-08-26	1.4000	1.4000	1.4000	1.4000	-1.408%	20	5,657	-5.000%
2026-08-25	1.4800	1.4800	1.4200	1.4200	-4.698%	82	5,657	-6.338%
2026-08-24	1.5200	1.5400	1.4900	1.4900	-2.614%	5	5,645	-10.738%
2026-08-21	1.5600	1.5600	1.5300	1.5300	-9.467%	3	5,646	-13.072%
2026-08-20	1.6100	1.6900	1.6100	1.6900	+9.032%	10	5,645	-21.302%
2026-08-19	1.6000	1.6000	1.5500	1.5500	-7.738%	210	5,713	-14.194%
2026-08-18	1.6800	1.6800	1.6800	1.6800	+3.067%	7	5,766	-20.833%
2026-08-17	1.6000	1.6300	1.6000	1.6300	+4.487%	15	5,759	-18.405%
2026-08-13	1.5400	1.5700	1.5400	1.5600	0.000%	83	5,748	-14.744%
2026-08-12	1.6100	1.6300	1.5600	1.5600	-7.692%	59	5,781	-14.744%
2026-08-11	1.7000	1.7000	1.6900	1.6900	-5.056%	9	5,773	-21.302%
2026-08-07	1.7800	1.7800	1.7800	1.7800	0.000%	22	5,782	-25.281%
2026-08-06	1.7800	1.7800	1.7800	1.7800	-2.198%	3	5,804	-25.281%
2026-08-05	1.8200	1.8200	1.8200	1.8200	-1.622%	1	5,807	-26.923%
2026-08-04	1.9600	1.9600	1.8500	1.8500	-11.058%	26	5,822	-28.108%
2026-08-03	2.1200	2.1300	2.0800	2.0800	-19.691%	539	5,807	-36.058%
2026-07-31	2.5900	2.5900	2.5900	2.5900	+0.388%	2	5,812	-48.649%
2026-07-30	2.7900	2.7900	2.5800	2.5800	-20.370%	70	5,812	-48.450%
2026-07-29	2.8800	3.2400	2.8800	3.2400	+24.138%	12	5,794	-58.951%
2026-07-28	2.6100	2.6100	2.6100	2.6100	-12.121%	1	5,799	-49.042%
2026-07-27	2.9700	2.9800	2.8600	2.9700	-0.669%	10	5,799	-55.219%
2026-07-24	2.9900	2.9900	2.9900	2.9900	-3.859%	6	5,801	-55.518%
2026-07-23	3.0500	3.2800	3.0200	3.1100	+16.479%	21	5,801	-57.235%
2026-07-22	2.6300	2.6800	2.6300	2.6700	+0.755%	19	5,806	-50.187%
2026-07-21	2.6700	2.6700	2.6400	2.6500	-9.247%	104	5,824	-49.811%
2026-07-20	2.7200	2.9300	2.7200	2.9200	-0.680%	5	5,919	-54.452%
2026-07-17	3.0000	3.0000	2.9400	2.9400	+10.112%	44	5,917	-54.762%
2026-07-16	2.5200	2.6700	2.5000	2.6700	+5.952%	206	5,919	-50.187%
2026-07-15	2.6100	2.6100	2.5200	2.5200	-4.183%	22	5,930	-47.222%
2026-07-14	2.6400	2.6600	2.6200	2.6300	0.000%	5	5,930	-49.430%
2026-07-13	2.6300	2.6300	2.6300	2.6300	+2.734%	1	5,930	-49.430%
2026-07-10	2.5600	2.5600	2.5600	2.5600	-5.535%	10	5,930	-48.047%
2026-07-09	2.8800	2.8800	2.7000	2.7100	-6.228%	33	5,936	-50.923%
2026-07-08	2.9200	2.9200	2.8900	2.8900	+2.120%	3	5,907	-53.979%
2026-07-07	2.7500	2.8300	2.7500	2.8300	+4.428%	4	5,910	-53.004%
2026-07-06	2.8100	2.8100	2.7100	2.7100	-12.581%	6	5,908	-50.923%
2026-07-02	2.8700	3.1000	2.8700	3.1000	+3.679%	7	5,900	-57.097%
2026-07-01	2.9900	2.9900	2.9900	2.9900	+0.336%	1	5,900	-55.518%
2026-06-30	3.0900	3.0900	2.9600	2.9800	-12.094%	7	5,900	-55.369%
2026-06-29	3.3900	3.3900	3.3900	3.3900	-16.708%	3	5,899	-60.767%
2026-06-26	4.0700	4.0700	4.0700	4.0700	+7.105%	2	5,896	-67.322%
2026-06-24	3.7100	4.0700	3.7100	3.8000	-5.473%	18	5,894	-65.000%
2026-06-23	4.1100	4.1100	3.8300	4.0200	+12.921%	90	5,887	-66.915%
2026-06-22	3.3000	3.5700	3.3000	3.5600	-1.385%	3	5,824	-62.640%
2026-06-18	3.5800	3.6100	3.5300	3.6100	-1.902%	7	5,830	-63.158%
2026-06-17	3.3800	3.7300	3.3800	3.6800	+7.602%	92	5,830	-63.859%
2026-06-16	3.3900	3.4300	3.3700	3.4200	+1.183%	1,508	5,830	-61.111%
2026-06-15	3.4200	3.4200	3.3800	3.3800	-16.129%	11	4,456	-60.651%
2026-06-12	4.1000	4.1000	4.0300	4.0300	-19.881%	6	4,456	-66.998%
2026-06-11	5.1700	5.1700	5.0300	5.0300	+5.672%	11	4,456	-73.559%
2026-06-10	4.3700	4.9000	4.3700	4.7600	+7.207%	12	4,460	-72.059%
2026-06-09	3.8400	4.7200	3.8400	4.4400	+8.029%	20	4,460	-70.045%
2026-06-08	4.0500	4.1100	4.0500	4.1100	-12.924%	17	4,466	-67.640%
2026-06-05	4.5600	4.7200	4.5200	4.7200	+20.408%	17	4,461	-71.822%
2026-06-03	3.9200	3.9200	3.9200	3.9200	+4.533%	7	4,475	-66.071%
2026-06-02	3.7600	3.7600	3.7300	3.7500	-0.266%	54	4,475	-64.533%
2026-06-01	3.7600	3.7600	3.7600	3.7600	-1.828%	10	4,492	-64.628%
2026-05-29	3.7400	3.8300	3.7400	3.8300	-0.777%	15	4,492	-65.274%
2026-05-28	3.9000	3.9100	3.8600	3.8600	-5.623%	28	4,485	-65.544%
2026-05-27	4.1600	4.1700	4.0900	4.0900	-1.683%	65	4,478	-67.482%
2026-05-26	4.0800	4.1900	4.0600	4.1600	-5.023%	65	4,428	-68.029%
2026-05-22	4.2500	4.3800	4.2500	4.3800	-1.129%	85	4,408	-69.635%
2026-05-21	4.7500	4.7500	4.4300	4.4300	-7.708%	33	4,414	-69.977%
2026-05-20	4.8000	4.8000	4.8000	4.8000	-6.250%	10	4,414	-72.292%
2026-05-19	5.1200	5.1200	5.1200	5.1200	+3.226%	3	4,437	-74.023%
2026-05-18	5.1000	5.1000	4.9100	4.9600	-2.745%	13	4,437	-73.185%
2026-05-15	5.1700	5.1700	5.0900	5.1000	+5.590%	19	4,437	-73.922%
2026-05-14	4.9500	4.9600	4.8300	4.8300	-5.664%	24	4,424	-72.464%
2026-05-13	5.1200	5.1200	5.1200	5.1200	-6.055%	20	4,426	-74.023%
2026-05-12	5.5600	5.5600	5.4500	5.4500	+7.283%	2	4,426	-75.596%
2026-05-11	5.0800	5.0800	5.0800	5.0800	-1.167%	1	4,426	-73.819%
2026-05-08	5.1800	5.1800	5.1400	5.1400	-2.652%	3	4,409	-74.125%
2026-05-07	5.2900	5.2900	5.2800	5.2800	-1.308%	4	4,408	-74.811%
2026-05-06	5.5500	5.5500	5.3500	5.3500	-6.957%	223	4,406	-75.140%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-8.000%	1	4,300	-76.870%
2026-05-04	6.2500	6.2500	6.2500	6.2500	+7.204%	1	4,300	-78.720%
2026-05-01	5.7200	5.8300	5.6500	5.8300	-1.686%	27	4,276	-77.187%
2026-04-30	6.3000	6.3000	5.9300	5.9300	-7.919%	8	4,276	-77.572%
2026-04-29	6.4700	6.4700	6.4400	6.4400	-0.770%	5	4,281	-79.348%
2026-04-28	6.6500	6.7000	6.4900	6.4900	-0.613%	43	4,276	-79.507%
2026-04-27	6.5000	6.5300	6.4800	6.5300	0.000%	5	4,279	-79.632%
2026-04-24	6.7000	6.7000	6.4900	6.5300	-4.392%	12	4,276	-79.632%
2026-04-23	6.8500	6.9000	6.8300	6.8300	+0.737%	124	4,277	-80.527%
2026-04-22	6.8000	6.9100	6.7800	6.7800	-8.378%	25	4,232	-80.383%
2026-04-21	6.8300	7.4800	6.7000	7.4000	+6.322%	28	4,221	-82.027%
2026-04-20	7.0000	7.0000	6.8700	6.9600	+2.655%	3	4,221	-80.891%
2026-04-17	6.6000	6.7800	6.5500	6.7800	-7.755%	10	4,222	-80.383%
2026-04-16	7.4500	7.4500	7.3500	7.3500	+2.225%	252	4,223	-81.905%
2026-04-15	7.4400	7.4400	7.1900	7.1900	-3.490%	12	4,386	-81.502%
2026-04-14	7.5400	7.5400	7.3700	7.4500	-5.457%	245	4,386	-82.148%
2026-04-13	8.8800	8.8800	7.8800	7.8800	-8.479%	72	4,474	-83.122%
2026-04-10	8.3500	8.6300	8.3500	8.6100	-0.116%	4	4,421	-84.553%
2026-04-09	9.1400	9.1800	8.4600	8.6200	-8.298%	32	4,423	-84.571%
2026-04-08	8.7900	9.4000	8.7900	9.4000	-21.207%	14	4,423	-85.851%
2026-04-07	11.6000	11.9300	11.6000	11.9300	+7.381%	10	4,425	-88.852%
2026-04-06	11.1100	11.1100	11.1100	11.1100	-5.607%	5	4,422	-88.029%
2026-04-02	13.7900	13.7900	11.7700	11.7700	-5.386%	15	4,424	-88.700%
2026-04-01	12.5100	12.5100	11.8200	12.4400	-9.131%	26	4,424	-89.309%
2026-03-31	14.6800	14.6800	13.6000	13.6900	-18.073%	87	4,423	-90.285%
2026-03-30	16.0600	16.7100	16.0600	16.7100	+0.723%	4	4,430	-92.041%
2026-03-27	15.9900	17.0000	15.3200	16.5900	+14.178%	101	4,429	-91.983%
2026-03-26	13.4300	14.5800	13.4300	14.5300	+12.986%	328	4,340	-90.847%
2026-03-25	12.6200	12.8600	12.4300	12.8600	-4.315%	199	4,097	-89.658%
2026-03-24	13.3700	13.4400	13.3700	13.4400	+0.524%	126	3,927	-90.104%
2026-03-23	12.4900	13.3700	12.4900	13.3700	-10.268%	25	3,813	-90.052%
2026-03-20	13.6500	14.9000	13.4700	14.9000	+6.581%	12	3,796	-91.074%
2026-03-19	14.3400	14.3400	13.9800	13.9800	+7.870%	6	3,794	-90.486%
2026-03-18	11.9000	12.9600	11.9000	12.9600	+14.996%	17	3,793	-89.738%
2026-03-17	11.2700	11.3800	11.2700	11.2700	-6.705%	4	3,793	-88.199%
2026-03-16	11.7700	12.3300	11.7100	12.0800	-9.985%	153	3,791	-88.990%
2026-03-13	13.4700	13.4700	13.2600	13.4200	+9.194%	42	3,668	-90.089%
2026-03-12	12.2600	12.6600	12.2600	12.2900	+6.870%	13	3,659	-89.178%
2026-03-11	11.7100	11.7100	11.5000	11.5000	+2.222%	3	3,653	-88.435%
2026-03-10	11.3000	11.6800	10.6800	11.2500	-2.344%	9	3,652	-88.178%
2026-03-09	13.6600	13.9200	11.4900	11.5200	-11.521%	144	3,647	-88.455%
2026-03-06	12.7500	13.0200	11.8200	13.0200	+20.333%	50	3,639	-89.785%
2026-03-05	10.4100	10.8200	10.1600	10.8200	+10.634%	4	3,643	-87.708%
2026-03-04	10.0000	10.0000	9.7800	9.7800	-22.688%	3	3,642	-86.401%
2026-03-03	11.8500	12.8900	11.8500	12.6500	+22.816%	4	3,643	-89.486%
2026-03-02	10.1900	10.3000	10.0300	10.3000	+2.488%	213	3,644	-87.087%
2026-02-27	10.1000	10.1000	10.0500	10.0500	+5.678%	8	3,604	-86.766%
2026-02-26	9.6800	9.6800	9.5100	9.5100	+1.063%	9	3,606	-86.015%
2026-02-25	9.4600	9.4600	9.4100	9.4100	-4.661%	3	3,607	-85.866%
2026-02-24	9.8700	9.8700	9.8700	9.8700	-6.179%	1	3,607	-86.525%
2026-02-23	10.5000	10.5200	10.5000	10.5200	+7.787%	3	3,607	-87.357%
2026-02-20	9.7600	9.7600	9.7600	9.7600	-6.781%	1	3,606	-86.373%
2026-02-19	10.4700	10.4700	10.4700	10.4700	+8.497%	31	3,606	-87.297%
2026-02-18	9.6600	9.6600	9.6500	9.6500	-5.485%	12	3,622	-86.218%
2026-02-17	11.4000	11.4000	10.2100	10.2100	+0.790%	29	3,633	-86.974%
2026-02-13	10.6000	10.6000	10.1300	10.1300	+7.082%	2	3,625	-86.871%
2026-02-10	9.4600	9.4600	9.4600	9.4600	+2.270%	225	3,625	-85.941%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-7.869%	1	3,634	-85.622%
2026-02-06	10.5100	10.5100	10.0400	10.0400	-11.150%	20	3,635	-86.753%
2026-02-05	11.0100	11.3200	10.6800	11.3000	+13.911%	58	3,645	-88.230%
2026-02-04	9.6300	10.4500	9.6300	9.9200	+2.374%	16	3,639	-86.593%
2026-02-03	9.5000	10.1200	9.5000	9.6900	+4.870%	21	3,634	-86.275%
2026-02-02	9.0600	9.2400	9.0600	9.2400	-5.810%	7	3,619	-85.606%
2026-01-30	9.5000	9.9000	9.4700	9.8100	+2.401%	30	3,622	-86.442%
2026-01-29	9.8500	10.4800	9.5800	9.5800	+2.900%	16	3,644	-86.117%
2026-01-28	9.5800	9.6100	9.2900	9.3100	+1.196%	67	3,646	-85.714%
2026-01-27	9.0700	9.2000	9.0700	9.2000	+0.327%	4	3,639	-85.543%
2026-01-26	9.1700	9.1700	9.1700	9.1700	-2.447%	1	3,640	-85.496%
2026-01-22	9.2600	9.4000	9.2600	9.4000	-1.879%	2	3,640	-85.851%
2026-01-21	10.1500	10.1500	9.5800	9.5800	-14.235%	4	3,639	-86.117%
2026-01-20	10.8400	11.2300	10.5000	11.1700	+19.338%	49	3,639	-88.093%
2026-01-16	9.5300	9.5300	9.3600	9.3600	+1.189%	5	3,640	-85.791%
2026-01-15	9.2600	9.2600	9.2500	9.2500	-9.403%	8	3,640	-85.622%
2026-01-14	10.0200	10.3000	10.0200	10.2100	+13.571%	11	3,648	-86.974%
2026-01-12	9.0400	9.0400	8.9900	8.9900	-0.222%	98	3,639	-85.206%
2026-01-09	9.0900	9.0900	9.0100	9.0100	-7.400%	3	3,677	-85.239%
2026-01-08	10.1700	10.1700	9.7300	9.7300	+2.963%	3	3,679	-86.331%
2026-01-07	9.4500	9.4500	9.4500	9.4500	-0.106%	14	3,680	-85.926%
2026-01-06	9.7000	9.7000	9.4500	9.4600	-2.474%	3	3,694	-85.941%
2026-01-05	9.7500	9.7500	9.7000	9.7000	-5.825%	4	3,695	-86.289%
2026-01-02	10.3600	10.3600	10.3000	10.3000	+1.478%	2	3,695	-87.087%
2025-12-31	9.8900	10.1500	9.8900	10.1500	+5.072%	7	3,695	-86.897%
2025-12-30	9.7600	9.7600	9.6300	9.6600	0.000%	6	3,695	-86.232%
2025-12-29	9.8800	9.8800	9.6600	9.6600	-0.207%	11	3,696	-86.232%
2025-12-26	9.7100	9.7100	9.6700	9.6800	+0.207%	22	3,696	-86.260%
2025-12-24	9.6600	9.6600	9.6600	9.6600	-1.025%	3	3,717	-86.232%
2025-12-23	10.0000	10.0000	9.7500	9.7600	-1.811%	7	3,717	-86.373%
2025-12-22	10.1600	10.1600	9.9400	9.9400	-7.363%	23	3,715	-86.620%
2025-12-19	10.7900	10.8900	10.6900	10.7300	-7.100%	9	3,720	-87.605%
2025-12-18	11.5500	11.6400	11.2700	11.5500	-5.868%	39	3,726	-88.485%
2025-12-17	11.5500	12.3400	11.5300	12.2700	+3.632%	76	3,709	-89.161%
2025-12-16	11.8400	11.8400	11.8400	11.8400	+2.422%	5	3,700	-88.767%
2025-12-15	11.5600	11.5600	11.5600	11.5600	-0.858%	1	3,700	-88.495%
2025-12-12	10.9700	12.1000	10.9700	11.6600	+7.366%	25	3,701	-88.593%
2025-12-11	11.7500	11.7500	10.8600	10.8600	-3.894%	23	3,695	-87.753%
2025-12-10	11.8600	11.8600	11.2900	11.3000	-3.501%	10	3,674	-88.230%
2025-12-09	11.7100	11.7100	11.7100	11.7100	-0.340%	1	3,669	-88.642%
2025-12-08	11.3600	11.8400	11.3600	11.7500	+1.206%	42	3,668	-88.681%
2025-12-05	11.4400	11.6100	11.4400	11.6100	-1.276%	8	3,672	-88.544%
2025-12-04	12.0000	12.0000	11.7600	11.7600	0.000%	4	3,672	-88.690%
2025-12-03	12.0600	12.0600	11.7300	11.7600	-1.754%	18	3,670	-88.690%
2025-12-02	11.9700	11.9700	11.9700	11.9700	-2.998%	1	3,664	-88.889%
2025-12-01	12.2500	12.3400	11.8300	12.3400	+1.231%	15	3,664	-89.222%
2025-11-28	12.4800	12.4800	12.1700	12.1900	-1.216%	23	3,662	-89.089%
2025-11-26	12.4400	12.4400	12.3400	12.3400	-4.415%	9	3,637	-89.222%
2025-11-25	13.7200	13.7200	12.9100	12.9100	-8.440%	38	3,637	-89.698%
2025-11-24	15.4600	15.4600	14.1000	14.1000	-11.820%	12	3,606	-90.567%
2025-11-21	16.8300	17.2000	15.2700	15.9900	-7.945%	36	3,596	-91.682%
2025-11-20	13.9500	17.3700	13.9500	17.3700	+13.160%	14	3,592	-92.343%
2025-11-19	14.9200	15.8300	14.9200	15.3500	-3.822%	365	3,589	-91.336%
2025-11-18	15.4800	16.6000	15.1100	15.9600	+7.475%	67	3,557	-91.667%
2025-11-17	15.2000	15.2000	14.8500	14.8500	+5.694%	17	3,543	-91.044%
2025-11-14	13.9500	14.1600	13.7300	14.0500	-1.126%	9	3,526	-90.534%
2025-11-13	13.5700	14.2100	13.5700	14.2100	+11.538%	2	3,526	-90.640%
2025-11-12	12.8900	12.8900	12.7200	12.7400	-0.546%	9	3,526	-89.560%
2025-11-11	13.0600	13.0600	12.8100	12.8100	+0.078%	4	3,522	-89.617%
2025-11-10	13.0700	13.0700	12.8000	12.8000	-14.894%	24	3,518	-89.609%
2025-11-07	15.3200	15.3200	15.0400	15.0400	+8.514%	6	3,516	-91.157%
2025-11-06	14.4400	14.4400	13.8600	13.8600	+7.944%	943	3,516	-90.404%
2025-11-05	13.0900	13.0900	12.8400	12.8400	-8.023%	25	4,300	-89.642%
2025-11-04	13.9000	13.9600	13.4100	13.9600	+7.883%	7	4,300	-90.473%
2025-11-03	12.9400	12.9400	12.9400	12.9400	+2.454%	1	4,296	-89.722%
2025-10-31	12.6300	12.6300	12.6300	12.6300	-1.019%	2	4,296	-89.470%
2025-10-30	12.4600	12.7600	12.4600	12.7600	+2.820%	2	4,296	-89.577%
2025-10-29	12.1300	12.4600	12.0900	12.4100	+3.331%	68	4,295	-89.283%
2025-10-27	11.9100	12.0200	11.8900	12.0100	-3.379%	18	4,267	-88.926%
2025-10-24	12.5500	12.5500	12.4300	12.4300	-11.024%	8	4,267	-89.300%
2025-10-22	13.9600	13.9700	13.9600	13.9700	+3.866%	10	4,267	-90.480%
2025-10-20	13.8600	13.8600	13.4500	13.4500	-10.572%	25	4,266	-90.112%
2025-10-17	15.0300	15.0700	15.0000	15.0400	-10.636%	13	4,266	-91.157%
2025-10-16	16.8400	16.8400	16.8300	16.8300	+11.236%	8	4,261	-92.097%
2025-10-15	14.3700	15.1300	14.3700	15.1300	-2.135%	74	4,253	-91.210%
2025-10-14	15.9800	16.4900	14.7500	15.4600	+5.385%	86	4,251	-91.397%
2025-10-13	14.7000	14.8700	14.6000	14.6700	-9.723%	21	4,268	-90.934%
2025-10-10	13.3700	16.3200	13.3700	16.2500	+18.873%	32	4,268	-91.815%
2025-10-09	13.3800	13.8500	13.3800	13.6700	+1.560%	9	4,280	-90.271%
2025-10-08	13.5900	13.5900	13.4100	13.4600	+0.298%	78	4,281	-90.119%
2025-10-07	13.4200	13.4200	13.4200	13.4200	-0.445%	5	4,281	-90.089%
2025-10-06	13.4800	13.4800	13.4800	13.4800	-1.101%	1	4,281	-90.134%
2025-10-03	13.5000	13.6300	13.4300	13.6300	-0.511%	5	4,281	-90.242%
2025-10-02	13.7200	13.7200	13.7000	13.7000	+2.392%	16	4,280	-90.292%
2025-09-30	13.5500	13.5500	13.3800	13.3800	-2.478%	17	4,290	-90.060%
2025-09-29	13.5100	13.7900	13.5100	13.7200	-0.218%	29	4,275	-90.306%
2025-09-26	13.7500	13.8000	13.7500	13.7500	-8.027%	31	4,248	-90.327%
2025-09-25	14.9500	14.9500	14.9500	14.9500	+4.399%	2	4,246	-91.104%
2025-09-24	14.4300	14.4500	14.3200	14.3200	+1.059%	91	4,246	-90.712%
2025-09-23	13.8100	14.3100	13.8100	14.1700	+5.353%	16	4,244	-90.614%
2025-09-22	13.6500	13.6500	13.4500	13.4500	-0.738%	81	4,236	-90.112%
2025-09-19	13.5300	13.5500	13.5300	13.5500	-1.598%	36	4,252	-90.185%
2025-09-18	13.5900	13.7700	13.3500	13.7700	-0.935%	104	4,221	-90.341%
2025-09-17	14.2800	14.2800	13.7500	13.9000	-1.488%	61	4,226	-90.432%
2025-09-16	14.0800	14.1200	14.0800	14.1100	+1.730%	9	4,168	-90.574%
2025-09-15	13.5800	13.8700	13.5800	13.8700	-0.072%	5	4,167	-90.411%
2025-09-12	13.8000	13.9000	13.8000	13.8800	+0.580%	8	4,163	-90.418%
2025-09-11	13.8400	13.8400	13.7800	13.8000	-4.630%	29	4,155	-90.362%
2025-09-09	14.6200	14.6200	14.4600	14.4700	-11.983%	4	4,128	-90.809%
2025-09-02	16.4400	16.4400	16.4400	16.4400	+7.874%	1	4,126	-91.910%
2025-08-29	15.1700	15.2400	15.1700	15.2400	+2.626%	20	4,126	-91.273%
2025-08-27	15.1300	15.1300	14.8500	14.8500	-2.941%	4	4,126	-91.044%
2025-08-26	15.3000	15.3000	15.3000	15.3000	+1.526%	4	4,129	-91.307%
2025-08-22	15.3600	15.3600	15.0000	15.0700	-8.222%	3	4,125	-91.175%
2025-08-20	16.4200	16.4200	16.4200	16.4200	+1.798%	2	4,127	-91.900%
2025-08-19	15.9900	16.1300	15.9900	16.1300	+4.945%	3	4,129	-91.754%
2025-08-18	15.4100	15.4100	15.3700	15.3700	-1.348%	4	4,127	-91.347%
2025-08-15	15.5000	15.5800	15.5000	15.5800	+1.038%	2	4,126	-91.463%
2025-08-14	15.4200	15.4200	15.4200	15.4200	-1.533%	10	4,124	-91.375%
2025-08-13	15.6600	15.6600	15.6600	15.6600	-0.318%	5	4,124	-91.507%
2025-08-12	16.0000	16.3100	15.7100	15.7100	-5.759%	13	4,124	-91.534%
2025-08-11	16.6700	16.6700	16.6700	16.6700	-4.525%	1	4,114	-92.022%
2025-08-07	17.4600	17.4600	17.4600	17.4600	+2.706%	1	4,113	-92.383%
2025-08-06	17.0000	17.0000	17.0000	17.0000	-14.141%	1	4,113	-92.176%
2025-08-01	19.6900	19.8000	19.6900	19.8000	+20.073%	7	4,114	-93.283%
2025-07-30	16.6600	16.6600	16.4900	16.4900	+1.539%	4	4,112	-91.935%
2025-07-29	16.2400	16.2400	16.2400	16.2400	-0.062%	2	4,116	-91.810%
2025-07-28	16.2500	16.2500	16.2500	16.2500	-0.612%	15	4,116	-91.815%
2025-07-25	16.3500	16.3500	16.3500	16.3500	-4.106%	1	4,116	-91.865%
2025-07-23	17.8000	17.8000	17.0500	17.0500	-2.460%	6	4,116	-92.199%
2025-07-21	17.7700	17.7700	17.4800	17.4800	-4.637%	3	4,116	-92.391%
2025-07-18	18.3300	18.3300	18.3300	18.3300	-2.707%	2	4,116	-92.744%
2025-07-16	19.0900	19.0900	18.8400	18.8400	+0.857%	21	4,116	-92.941%
2025-07-15	18.6800	18.6800	18.6800	18.6800	+3.778%	10	4,115	-92.880%
2025-07-10	18.0000	18.0000	18.0000	18.0000	-2.808%	5	4,115	-92.611%
2025-07-03	18.5200	18.5200	18.5200	18.5200	-5.510%	1	4,119	-92.819%
2025-07-02	19.6000	19.6000	19.6000	19.6000	-2.244%	3	4,119	-93.214%
2025-06-30	20.0500	20.0500	20.0500	20.0500	-3.373%	1	4,119	-93.367%
2025-06-26	20.7500	20.7500	20.7500	20.7500	-16.767%	10	4,119	-93.590%
2025-06-20	23.9000	24.9300	23.9000	24.9300	+6.130%	20	4,119	-94.665%
2025-06-18	23.4900	23.4900	23.4900	23.4900	+3.663%	1	4,119	-94.338%
2025-06-16	22.5300	22.8500	22.5300	22.6600	-8.813%	7	4,119	-94.131%
2025-06-13	24.2700	24.8800	23.8600	24.8500	+8.705%	64	4,119	-94.648%
2025-06-12	23.3000	23.3000	22.8600	22.8600	-1.804%	4	4,123	-94.182%
2025-06-11	22.1500	23.2800	22.1100	23.2800	+0.129%	5	4,122	-94.287%
2025-06-09	23.2500	23.2500	23.2500	23.2500	+0.693%	1	4,122	-94.280%
2025-06-06	23.2500	23.2500	23.0900	23.0900	-5.213%	6	4,123	-94.240%
2025-06-04	24.3900	24.3900	24.1700	24.3600	-3.103%	40	4,123	-94.540%
2025-06-03	25.1400	25.1400	25.1400	25.1400	-3.196%	5	4,093	-94.710%
2025-06-02	25.9100	25.9700	25.9100	25.9700	-0.460%	3	4,093	-94.879%
2025-05-30	26.5000	26.5000	26.0900	26.0900	-0.115%	28	4,096	-94.902%
2025-05-29	26.2800	26.2800	26.0000	26.1200	+0.849%	23	4,082	-94.908%
2025-05-28	25.6100	25.9000	25.6100	25.9000	-5.474%	37	4,069	-94.865%
2025-05-27	27.4000	27.4000	27.4000	27.4000	-7.806%	1	4,052	-95.146%
2025-05-23	29.7700	29.7700	29.7100	29.7200	+13.047%	6	4,053	-95.525%
2025-05-21	26.2900	26.2900	26.2900	26.2900	+3.872%	1	4,053	-94.941%
2025-05-20	25.2800	25.3100	25.1100	25.3100	+0.636%	8	4,053	-94.745%
2025-05-19	25.1500	25.1500	25.1500	25.1500	+1.946%	1	4,057	-94.712%
2025-05-16	24.6700	24.6700	24.6700	24.6700	-3.255%	2	4,056	-94.609%
2025-05-15	25.5000	25.5000	25.5000	25.5000	-1.124%	1	4,056	-94.784%
2025-05-14	25.7900	25.7900	25.7900	25.7900	-6.895%	4	4,057	-94.843%
2025-05-12	28.1800	28.8700	27.7000	27.7000	-17.609%	33	4,053	-95.199%
2025-05-09	33.6200	33.6200	33.6200	33.6200	+1.571%	2	4,053	-96.044%
2025-05-08	34.6100	34.6100	33.1000	33.1000	-9.016%	6	4,053	-95.982%
2025-05-07	36.3800	36.3800	36.3800	36.3800	+5.787%	1	4,053	-96.344%
2025-05-05	35.4500	35.4500	34.3900	34.3900	+0.762%	7	4,053	-96.133%
2025-05-02	34.5000	35.3100	33.7500	34.1300	-3.886%	526	4,054	-96.103%
2025-05-01	36.5200	36.5200	35.5100	35.5100	-13.390%	12	4,201	-96.255%
2025-04-30	41.0000	41.0000	41.0000	41.0000	+10.721%	1	4,198	-96.756%
2025-04-29	37.0300	37.0300	37.0300	37.0300	-4.856%	5	4,197	-96.408%
2025-04-28	38.9600	38.9600	38.9200	38.9200	+0.699%	2	4,197	-96.583%
2025-04-25	39.6300	39.6300	38.3700	38.6500	-1.075%	96	4,197	-96.559%
2025-04-24	42.4300	42.4300	39.0700	39.0700	-13.178%	841	4,193	-96.596%
2025-04-23	45.0000	45.2300	45.0000	45.0000	-6.736%	242	4,169	-97.044%
2025-04-22	48.2500	48.2500	48.2500	48.2500	+2.660%	1	3,963	-97.244%
2025-04-17	47.7100	48.1000	47.0000	47.0000	-5.127%	7	3,963	-97.170%
2025-04-16	46.2000	49.5400	45.2100	49.5400	+14.809%	23	3,963	-97.315%
2025-04-15	43.1500	43.1500	43.1500	43.1500	-18.646%	7	3,950	-96.918%
2025-04-11	53.0400	53.0400	53.0400	53.0400	+2.811%	2	3,943	-97.492%
2025-04-10	48.0000	58.0000	48.0000	51.5900	+23.776%	39	3,943	-97.422%
2025-04-09	45.7900	46.6000	41.6800	41.6800	-16.557%	16	3,931	-96.809%
2025-04-08	49.9500	49.9500	49.9500	49.9500	-12.614%	1	3,938	-97.337%
2025-04-07	68.0000	68.3000	53.7600	57.1600	-1.107%	45	3,938	-97.673%
2025-04-04	47.7500	57.8000	47.7500	57.8000	+47.562%	62	3,946	-97.699%
2025-04-03	36.5500	39.1700	36.5500	39.1700	+30.306%	81	3,965	-96.605%
2025-04-02	30.1500	30.3500	29.5500	30.0600	-4.873%	5	4,043	-95.576%
2025-03-31	34.7900	35.9300	31.6000	31.6000	-3.216%	67	4,041	-95.791%
2025-03-28	31.7500	32.6500	31.5300	32.6500	+15.249%	10	4,062	-95.926%
2025-03-27	28.3300	28.3300	28.3300	28.3300	+0.747%	2	4,065	-95.305%
2025-03-26	28.1500	28.1500	28.1200	28.1200	+3.879%	3	4,065	-95.270%
2025-03-24	27.0500	27.0700	26.8000	27.0700	-9.313%	6	4,065	-95.087%
2025-03-21	31.2000	31.7000	29.8500	29.8500	-0.234%	10	4,069	-95.544%
2025-03-19	30.4900	30.4900	29.9200	29.9200	-6.236%	5	4,069	-95.555%
2025-03-18	31.3500	32.0200	31.3500	31.9100	+4.213%	4	4,070	-95.832%
2025-03-17	30.6200	30.6200	30.6200	30.6200	-2.886%	2	4,070	-95.656%
2025-03-14	31.5300	31.5300	31.5300	31.5300	-12.852%	400	4,070	-95.782%
2025-03-13	34.0600	36.1800	34.0600	36.1800	+8.747%	11	3,878	-96.324%
2025-03-12	35.1100	35.1100	33.2700	33.2700	-3.705%	35	3,878	-96.002%
2025-03-11	34.6000	34.6000	34.5500	34.5500	-0.889%	35	3,843	-96.151%
2025-03-10	34.1500	34.8600	34.1500	34.8600	+15.968%	4	3,829	-96.185%
2025-03-07	32.7000	32.7000	30.0600	30.0600	-1.313%	302	3,833	-95.576%
2025-03-06	29.1000	30.4600	29.1000	30.4600	+6.058%	3	3,861	-95.634%
2025-03-04	29.4900	31.1300	28.7200	28.7200	+4.703%	82	3,861	-95.369%
2025-03-03	25.4300	27.4300	25.4300	27.4300	+12.096%	2	3,931	-95.151%
2025-02-28	25.8300	25.8300	24.4700	24.4700	+3.032%	36	3,930	-94.565%
2025-02-26	23.7500	23.7500	23.7500	23.7500	-7.227%	5	3,924	-94.400%
2025-02-25	25.5800	25.6000	25.0200	25.6000	+20.131%	4	3,926	-94.805%
2025-02-20	21.3700	21.3700	21.3100	21.3100	+2.354%	2	3,926	-93.759%
2025-02-19	20.7300	20.8200	20.7300	20.8200	-0.857%	5	3,925	-93.612%
2025-02-18	20.8600	21.0000	20.8600	21.0000	+0.048%	2	3,924	-93.667%
2025-02-14	20.8900	21.3600	20.8900	20.9900	-1.363%	24	3,926	-93.664%
2025-02-13	21.2800	21.2800	21.2800	21.2800	-2.071%	1	3,926	-93.750%
2025-02-11	21.7300	21.7300	21.7300	21.7300	-6.417%	2	3,926	-93.879%
2025-02-04	23.2200	23.2200	23.2200	23.2200	+7.500%	1	3,924	-94.272%
2025-01-31	21.6000	21.6000	21.6000	21.6000	-4.340%	12	3,924	-93.843%
2025-01-30	22.5800	22.5800	22.5800	22.5800	-0.309%	1	3,929	-94.110%
2025-01-29	22.6500	22.6500	22.6500	22.6500	+1.570%	1	3,929	-94.128%
2025-01-28	23.6000	23.6000	22.3000	22.3000	-5.388%	4	3,928	-94.036%
2025-01-27	24.4600	24.4600	23.5700	23.5700	+10.037%	7	3,925	-94.357%
2025-01-24	21.4100	21.5200	21.4100	21.4200	-2.192%	14	3,927	-93.791%
2025-01-22	21.8300	21.9700	21.8300	21.9000	-2.057%	21	3,925	-93.927%
2025-01-21	22.8800	22.8800	22.3600	22.3600	-5.614%	5	3,932	-94.052%
2025-01-17	23.6900	23.6900	23.6900	23.6900	-2.910%	4	3,932	-94.386%
2025-01-16	24.3200	24.4300	24.3200	24.4000	-1.692%	12	3,932	-94.549%
2025-01-15	24.8200	24.8200	24.8200	24.8200	-12.235%	1	3,942	-94.641%
2025-01-10	28.2800	28.2800	28.2800	28.2800	+10.469%	2	3,942	-95.297%
2025-01-08	26.0000	26.0000	25.6000	25.6000	-0.273%	3	3,944	-94.805%
2025-01-07	25.6700	25.6700	25.6700	25.6700	+7.092%	1	3,944	-94.819%
2025-01-06	23.2100	23.9700	23.0400	23.9700	-3.230%	21	3,944	-94.451%
2025-01-03	24.7700	24.7700	24.7700	24.7700	-7.747%	20	3,964	-94.631%
2025-01-02	26.8500	26.8500	26.8500	26.8500	+4.272%	1	3,964	-95.047%
2024-12-31	25.9000	25.9000	25.7500	25.7500	+2.794%	18	3,961	-94.835%
2024-12-30	25.4600	25.4600	25.0500	25.0500	+2.790%	3	3,961	-94.691%
2024-12-23	25.8000	25.8000	24.3700	24.3700	-12.022%	1,764	3,961	-94.542%
2024-12-19	27.0200	27.7000	27.0200	27.7000	+1.838%	10	3,211	-95.199%
2024-12-18	24.2200	27.2000	24.1900	27.2000	+16.638%	28	3,206	-95.110%
2024-12-13	23.3200	23.3200	23.3200	23.3200	+2.777%	2	3,204	-94.297%
2024-12-11	22.7700	22.7700	22.6900	22.6900	-0.439%	4	3,204	-94.138%
2024-12-09	22.7900	22.7900	22.7900	22.7900	+2.519%	2	3,207	-94.164%
2024-12-06	22.0300	22.2300	22.0300	22.2300	+1.786%	8	3,207	-94.017%

.dark-mode .xnb5md{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnb5md{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P530SPY Dec 18 2026 530.00 Put (SPY261218P00530000)option OPRA

SPY20261218P530
SPY Dec 18 2026 530.00 Put (SPY261218P00530000)
option OPRA