Dark

SPY20261218P535
SPY Dec 18 2026 535.00 Put (SPY261218P00535000)
option OPRA

EOD

Sep 10, 2026

1.44+17.073%(+0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4400	1.4400	1.4400	1.4400	+17.073%	4	3,289	0.000%
2026-09-09	1.2300	1.2300	1.2300	1.2300	+3.361%	4	3,293	+17.073%
2026-09-08	1.1600	1.1900	1.1600	1.1900	+9.174%	92	3,293	+21.008%
2026-09-04	1.1200	1.1200	1.0900	1.0900	-5.217%	2	3,290	+32.110%
2026-09-03	1.2100	1.2100	1.1400	1.1500	-10.156%	19	3,290	+25.217%
2026-09-02	1.3100	1.3100	1.2700	1.2800	-9.220%	3	3,290	+12.500%
2026-09-01	1.4000	1.4100	1.3300	1.4100	+10.156%	122	3,290	+2.128%
2026-08-27	1.2800	1.2800	1.2800	1.2800	-15.232%	5	3,288	+12.500%
2026-08-26	1.5100	1.5100	1.5100	1.5100	0.000%	1	3,292	-4.636%
2026-08-25	1.5200	1.5300	1.5100	1.5100	-4.430%	32	3,292	-4.636%
2026-08-24	1.6000	1.6000	1.5800	1.5800	-1.250%	12	3,292	-8.861%
2026-08-21	1.6500	1.6500	1.5900	1.6000	-1.235%	18	3,292	-10.000%
2026-08-19	1.6200	1.6200	1.6100	1.6200	-7.429%	7	3,281	-11.111%
2026-08-18	1.7600	1.7800	1.7500	1.7500	+3.550%	158	3,274	-17.714%
2026-08-17	1.6000	1.6900	1.6000	1.6900	+6.962%	40	3,167	-14.793%
2026-08-14	1.5900	1.6000	1.5800	1.5800	-1.863%	17	3,159	-8.861%
2026-08-13	1.6100	1.6400	1.6000	1.6100	-8.523%	30	3,160	-10.559%
2026-08-11	1.7500	1.7600	1.7500	1.7600	-5.376%	14	3,166	-18.182%
2026-08-07	1.8600	1.8600	1.8600	1.8600	-1.064%	1	3,179	-22.581%
2026-08-06	1.8700	1.8800	1.8700	1.8800	+1.075%	12	3,179	-23.404%
2026-08-05	1.8900	1.8900	1.8600	1.8600	-15.837%	6	3,179	-22.581%
2026-08-03	2.2100	2.2100	2.2100	2.2100	-11.600%	5	3,184	-34.842%
2026-07-31	2.5000	2.5100	2.4900	2.5000	-7.407%	14	3,179	-42.400%
2026-07-30	2.8600	2.8600	2.7000	2.7000	-18.182%	19	3,186	-46.667%
2026-07-29	2.9800	3.3000	2.9800	3.3000	+18.705%	3	3,196	-56.364%
2026-07-28	2.9400	2.9400	2.7800	2.7800	-8.553%	20	3,200	-48.201%
2026-07-27	3.0400	3.0400	3.0400	3.0400	-2.875%	2	3,203	-52.632%
2026-07-23	3.1300	3.1300	3.1300	3.1300	+11.388%	10	3,203	-53.994%
2026-07-22	2.8000	2.8100	2.8000	2.8100	+1.444%	14	3,205	-48.754%
2026-07-21	2.8900	2.8900	2.7400	2.7700	-8.581%	4	3,216	-48.014%
2026-07-20	3.0300	3.0300	3.0300	3.0300	+1.000%	4	3,219	-52.475%
2026-07-17	3.2500	3.2600	3.0000	3.0000	+9.489%	12	3,219	-52.000%
2026-07-16	2.6600	2.7500	2.6400	2.7400	-0.725%	163	3,210	-47.445%
2026-07-15	2.7600	2.7600	2.7600	2.7600	+0.730%	8	3,366	-47.826%
2026-07-14	2.7400	2.7400	2.7400	2.7400	-6.164%	7	3,374	-47.445%
2026-07-13	2.8600	2.9200	2.8600	2.9200	+1.038%	71	3,379	-50.685%
2026-07-07	2.8900	2.8900	2.8900	2.8900	-0.687%	2	3,403	-50.173%
2026-07-06	2.9000	2.9100	2.9000	2.9100	-3.960%	25	3,403	-50.515%
2026-07-01	3.2300	3.2300	3.0300	3.0300	-5.016%	3	3,383	-52.475%
2026-06-30	3.1900	3.1900	3.1900	3.1900	-25.117%	2	3,386	-54.859%
2026-06-24	3.8700	4.2600	3.8700	4.2600	+3.148%	27	3,386	-66.197%
2026-06-23	4.0500	4.1300	4.0500	4.1300	+9.549%	11	3,392	-65.133%
2026-06-22	3.7600	3.7700	3.7600	3.7700	+2.725%	142	3,393	-61.804%
2026-06-18	3.6800	3.6900	3.6700	3.6700	-10.269%	175	3,458	-60.763%
2026-06-17	4.0600	4.0900	4.0600	4.0900	+16.193%	89	3,458	-64.792%
2026-06-15	3.5100	3.5200	3.4800	3.5200	-34.206%	48	3,458	-59.091%
2026-06-11	5.3500	5.3500	5.3500	5.3500	+2.490%	1	3,458	-73.084%
2026-06-10	5.0200	5.2200	5.0200	5.2200	+18.907%	201	3,458	-72.414%
2026-06-09	4.3900	4.3900	4.3900	4.3900	+2.331%	5	3,523	-67.198%
2026-06-08	4.2900	4.2900	4.2900	4.2900	+4.126%	10	3,523	-66.434%
2026-06-05	4.1200	4.1200	4.1200	4.1200	+5.641%	1	3,513	-65.049%
2026-06-02	3.9100	3.9100	3.9000	3.9000	+0.775%	7	3,512	-63.077%
2026-05-29	3.9400	3.9400	3.8700	3.8700	-4.914%	68	3,510	-62.791%
2026-05-28	4.0700	4.0700	4.0700	4.0700	-6.437%	2	3,524	-64.619%
2026-05-27	4.2800	4.3500	4.2800	4.3500	+0.462%	64	3,522	-66.897%
2026-05-26	4.2500	4.3800	4.2500	4.3300	-5.870%	15	3,484	-66.744%
2026-05-22	4.5800	4.6000	4.5800	4.6000	-4.167%	15	3,492	-68.696%
2026-05-21	5.1300	5.1300	4.7200	4.8000	-4.762%	33	3,492	-70.000%
2026-05-20	5.0400	5.0400	5.0400	5.0400	-5.085%	5	3,492	-71.429%
2026-05-19	5.3000	5.3700	5.3000	5.3100	+1.143%	6	3,515	-72.881%
2026-05-15	5.4100	5.4100	5.2500	5.2500	+4.582%	121	3,515	-72.571%
2026-05-14	5.0200	5.0200	5.0200	5.0200	-4.381%	20	3,511	-71.315%
2026-05-13	5.3500	5.3500	5.2500	5.2500	-6.750%	5	3,495	-72.571%
2026-05-12	5.6300	5.6300	5.6300	5.6300	+5.037%	1	3,495	-74.423%
2026-05-11	5.3600	5.3600	5.3600	5.3600	-1.289%	1	3,495	-73.134%
2026-05-08	5.4500	5.4500	5.4300	5.4300	-2.688%	9	3,496	-73.481%
2026-05-07	5.5300	5.5800	5.4900	5.5800	-0.888%	7	3,497	-74.194%
2026-05-06	5.8100	5.8100	5.6300	5.6300	-7.401%	5	3,492	-74.423%
2026-05-05	6.0400	6.0800	6.0400	6.0800	-4.851%	3	3,493	-76.316%
2026-05-04	6.5100	6.5100	6.3900	6.3900	+5.446%	2	3,495	-77.465%
2026-05-01	5.9700	6.0600	5.9700	6.0600	-10.619%	17	3,478	-76.238%
2026-04-29	6.7800	6.7800	6.7800	6.7800	-1.310%	1	3,478	-78.761%
2026-04-28	6.9400	6.9600	6.8700	6.8700	+1.778%	19	3,478	-79.039%
2026-04-27	6.7500	6.7500	6.7500	6.7500	-1.026%	1	3,488	-78.667%
2026-04-24	6.9100	6.9100	6.8200	6.8200	-4.348%	2	3,487	-78.886%
2026-04-23	7.1300	7.1300	7.1300	7.1300	-0.834%	337	3,486	-79.804%
2026-04-22	7.1400	7.1900	7.1100	7.1900	-4.133%	24	3,485	-79.972%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+4.167%	5	3,462	-80.800%
2026-04-20	7.2300	7.2300	7.2000	7.2000	+4.197%	2	3,462	-80.000%
2026-04-17	7.1200	7.1900	6.9100	6.9100	-6.622%	65	3,462	-79.161%
2026-04-16	7.5300	7.6900	7.4000	7.4000	-1.465%	6	3,486	-80.541%
2026-04-15	7.6000	7.7900	7.5100	7.5100	-4.695%	37	3,483	-80.826%
2026-04-14	7.7400	7.9100	7.6700	7.8800	-4.831%	59	3,483	-81.726%
2026-04-13	9.2700	9.2700	8.2500	8.2800	-8.811%	40	3,473	-82.609%
2026-04-10	8.7500	9.0800	8.7500	9.0800	+2.022%	5	3,453	-84.141%
2026-04-09	9.5000	9.5900	8.9000	8.9000	-8.624%	7	3,458	-83.820%
2026-04-08	9.3700	9.7400	9.3400	9.7400	-24.084%	4	3,457	-85.216%
2026-04-07	12.5500	12.8300	12.5500	12.8300	+9.099%	3	3,456	-88.776%
2026-04-06	11.7800	11.7800	11.7600	11.7600	-6.667%	6	3,455	-87.755%
2026-04-02	12.6000	12.6000	12.6000	12.6000	-0.238%	1	3,448	-88.571%
2026-04-01	13.0200	13.0200	12.2400	12.6300	-7.743%	7	3,448	-88.599%
2026-03-31	15.7200	15.7200	13.6900	13.6900	-23.944%	4	3,448	-89.481%
2026-03-30	16.1000	18.3000	16.1000	18.0000	+3.567%	10	3,449	-92.000%
2026-03-27	16.7400	17.4000	16.7400	17.3800	+14.267%	44	3,445	-91.715%
2026-03-26	13.9100	15.2100	13.9100	15.2100	+14.018%	77	3,408	-90.533%
2026-03-25	13.1200	13.4900	13.1200	13.3400	-0.224%	173	3,361	-89.205%
2026-03-23	12.9000	14.0100	12.6000	13.3700	-6.503%	19	3,287	-89.230%
2026-03-20	14.3000	14.3000	14.3000	14.3000	+1.997%	4	3,293	-89.930%
2026-03-18	12.5200	14.0200	12.5200	14.0200	+17.914%	3	3,289	-89.729%
2026-03-17	11.8900	11.8900	11.8900	11.8900	-4.575%	1	3,287	-87.889%
2026-03-16	12.1900	12.6100	12.0600	12.4600	-11.127%	15	3,286	-88.443%
2026-03-13	13.0800	14.0200	13.0800	14.0200	+6.293%	2	3,290	-89.729%
2026-03-12	13.4200	13.4200	13.1900	13.1900	+6.285%	2	3,289	-89.083%
2026-03-11	12.4000	12.4100	12.4000	12.4100	+1.555%	15	3,287	-88.396%
2026-03-10	12.1200	12.2200	12.1200	12.2200	+0.246%	2	3,277	-88.216%
2026-03-09	14.2300	14.5600	11.8400	12.1900	-2.480%	7	3,277	-88.187%
2026-03-06	13.4200	13.5100	12.5000	12.5000	+8.507%	18	3,278	-88.480%
2026-03-05	11.5200	11.5200	11.5200	11.5200	+13.052%	1	3,277	-87.500%
2026-03-04	10.2800	10.2800	10.1900	10.1900	-21.796%	3	3,276	-85.868%
2026-03-03	12.8000	13.0700	12.8000	13.0300	+24.214%	3	3,279	-88.949%
2026-03-02	11.1700	11.1700	10.4900	10.4900	-3.229%	222	3,280	-86.273%
2026-02-27	10.9200	10.9200	10.8000	10.8400	+6.275%	14	3,058	-86.716%
2026-02-26	10.4100	10.4800	10.2000	10.2000	+4.830%	3	3,057	-85.882%
2026-02-25	9.8200	9.8200	9.7300	9.7300	-12.892%	2	3,059	-85.200%
2026-02-23	10.6900	11.1700	10.6900	11.1700	+7.095%	2	3,059	-87.108%
2026-02-20	10.4300	10.4300	10.4300	10.4300	-2.249%	1	3,058	-86.194%
2026-02-18	10.6700	10.6700	10.6700	10.6700	-9.729%	3	3,058	-86.504%
2026-02-17	11.1400	11.8200	11.1400	11.8200	+24.029%	2	3,058	-87.817%
2026-02-11	9.5300	9.5300	9.5300	9.5300	-0.936%	1	3,057	-84.890%
2026-02-09	9.6300	9.6300	9.6200	9.6200	-8.206%	16	3,057	-85.031%
2026-02-06	10.6000	10.6000	10.4800	10.4800	-9.107%	6	3,070	-86.260%
2026-02-05	11.1900	11.5300	11.1900	11.5300	+5.586%	14	3,070	-87.511%
2026-02-04	11.1200	11.1200	10.9200	10.9200	+15.312%	4	3,058	-86.813%
2026-02-02	9.4700	9.4700	9.4700	9.4700	-9.810%	2	3,054	-84.794%
2026-01-29	10.8300	10.8300	10.5000	10.5000	+6.168%	10	3,056	-86.286%
2026-01-28	9.8300	10.0700	9.8300	9.8900	+3.236%	5	3,065	-85.440%
2026-01-26	9.4500	9.5800	9.4500	9.5800	-3.330%	13	3,064	-84.969%
2026-01-23	9.9100	9.9100	9.9100	9.9100	+3.015%	1	3,069	-85.469%
2026-01-22	9.6200	9.6200	9.6200	9.6200	-9.756%	1	3,069	-85.031%
2026-01-21	10.6600	10.6600	10.6600	10.6600	-8.733%	2	3,070	-86.492%
2026-01-20	11.4700	11.6800	10.9600	11.6800	+17.387%	17	3,070	-87.671%
2026-01-15	9.7200	9.9900	9.7200	9.9500	-3.398%	4	3,063	-85.528%
2026-01-14	10.3000	10.3000	10.3000	10.3000	+3.518%	1	3,061	-86.019%
2026-01-13	9.9500	9.9500	9.9500	9.9500	+5.514%	3	3,061	-85.528%
2026-01-12	9.5500	9.5500	9.3700	9.4300	+0.319%	5	3,058	-84.730%
2026-01-09	9.9100	9.9100	9.4000	9.4000	-6.931%	5	3,057	-84.681%
2026-01-08	10.0500	10.1000	10.0500	10.1000	+2.956%	2	3,058	-85.743%
2026-01-07	9.8100	9.8100	9.8100	9.8100	-1.506%	1	3,059	-85.321%
2026-01-06	9.9600	9.9600	9.9600	9.9600	-2.449%	1	3,060	-85.542%
2026-01-05	10.2100	10.2100	10.2100	10.2100	-2.576%	1	3,060	-85.896%
2026-01-02	10.2900	10.7900	10.2900	10.4800	-0.758%	4	3,060	-86.260%
2025-12-31	10.4400	10.5600	10.4400	10.5600	+4.554%	2	3,058	-86.364%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-1.751%	30	3,058	-85.743%
2025-12-29	10.3800	10.3800	10.2800	10.2800	+0.982%	12	3,028	-85.992%
2025-12-26	10.0300	10.1800	10.0300	10.1800	+1.193%	13	3,026	-85.855%
2025-12-24	10.0600	10.0600	10.0600	10.0600	-1.276%	1	3,017	-85.686%
2025-12-23	10.3300	10.3600	10.1700	10.1900	-2.674%	74	3,017	-85.868%
2025-12-22	10.5600	10.5900	10.4300	10.4700	-5.591%	10	3,083	-86.246%
2025-12-19	11.2700	11.2700	11.0900	11.0900	-6.176%	7	3,084	-87.015%
2025-12-18	12.0700	12.0700	11.8200	11.8200	-7.294%	21	3,086	-87.817%
2025-12-17	12.6500	12.8300	12.6500	12.7500	+2.082%	7	3,079	-88.706%
2025-12-16	12.5800	12.5800	12.4900	12.4900	+3.053%	2	3,078	-88.471%
2025-12-15	11.7900	12.1300	11.7900	12.1200	+2.106%	27	3,077	-88.119%
2025-12-12	12.5900	12.5900	11.8600	11.8700	+1.627%	8	3,079	-87.869%
2025-12-11	11.6800	11.6800	11.6800	11.6800	-1.518%	1	3,074	-87.671%
2025-12-10	12.0200	12.0600	11.8600	11.8600	-4.200%	9	3,074	-87.858%
2025-12-09	12.1800	12.3800	12.1400	12.3800	+0.406%	5	3,068	-88.368%
2025-12-08	12.0200	12.3300	12.0200	12.3300	+1.398%	5	3,063	-88.321%
2025-12-05	12.1600	12.1600	12.1600	12.1600	-1.058%	1	3,059	-88.158%
2025-12-03	12.2900	12.2900	12.2900	12.2900	-1.126%	2	3,059	-88.283%
2025-12-02	12.4300	12.4800	12.4300	12.4300	-1.114%	5	3,059	-88.415%
2025-12-01	12.9300	12.9300	12.3800	12.5700	-0.868%	6	3,056	-88.544%
2025-11-28	12.8100	12.8100	12.6800	12.6800	-1.553%	2	3,055	-88.644%
2025-11-26	12.9000	12.9000	12.8800	12.8800	-12.500%	6	3,055	-88.820%
2025-11-24	15.7500	15.8400	14.7200	14.7200	-11.592%	50	3,055	-90.217%
2025-11-21	16.6500	16.6500	16.6500	16.6500	-7.858%	2	3,054	-91.351%
2025-11-20	18.0700	18.0700	18.0700	18.0700	+13.008%	3	3,054	-92.031%
2025-11-19	15.6200	15.9900	15.6000	15.9900	+1.267%	14	3,051	-90.994%
2025-11-17	15.7900	15.7900	15.7900	15.7900	+8.448%	1	3,045	-90.880%
2025-11-14	14.1900	14.7500	14.1900	14.5600	-3.191%	45	3,044	-90.110%
2025-11-13	13.7800	15.0400	13.7800	15.0400	+12.491%	10	3,044	-90.426%
2025-11-11	13.3900	13.3900	13.3400	13.3700	-0.075%	7	3,034	-89.230%
2025-11-10	13.5100	13.5100	13.3800	13.3800	-10.081%	2	3,031	-89.238%
2025-11-07	15.8000	16.2800	14.8400	14.8800	-1.782%	179	3,029	-90.323%
2025-11-06	15.1500	15.1500	15.1500	15.1500	+12.975%	1	2,886	-90.495%
2025-11-05	13.4100	13.4100	13.4100	13.4100	-7.581%	5	2,885	-89.262%
2025-11-04	14.2200	14.6000	14.2200	14.5100	+7.561%	12	2,885	-90.076%
2025-11-03	13.5000	13.5000	13.4600	13.4900	+1.429%	8	2,888	-89.325%
2025-10-31	13.3000	13.3000	13.3000	13.3000	-1.042%	1	2,888	-89.173%
2025-10-30	13.0000	13.4400	13.0000	13.4400	+5.994%	18	2,888	-89.286%
2025-10-29	12.6800	12.6800	12.6800	12.6800	+1.440%	2	2,887	-88.644%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-0.239%	2	2,887	-88.480%
2025-10-27	12.4300	12.5300	12.3800	12.5300	-3.911%	10	2,880	-88.508%
2025-10-24	13.1200	13.1200	12.9800	13.0400	-5.025%	13	2,880	-88.957%
2025-10-23	14.2200	14.2500	13.7300	13.7300	-5.636%	11	2,877	-89.512%
2025-10-22	15.1600	15.1600	14.5500	14.5500	+4.152%	32	2,877	-90.103%
2025-10-21	13.9300	13.9700	13.9300	13.9700	-0.072%	39	2,877	-89.692%
2025-10-20	14.2600	14.2600	13.9800	13.9800	-10.327%	12	2,875	-89.700%
2025-10-16	15.5900	15.5900	15.5900	15.5900	+1.630%	4	2,885	-90.763%
2025-10-13	15.5200	15.5200	15.3400	15.3400	+8.872%	38	2,885	-90.613%
2025-10-09	14.0300	14.0900	14.0300	14.0900	+0.931%	7	2,895	-89.780%
2025-10-08	13.9600	13.9600	13.9600	13.9600	-2.718%	1	2,893	-89.685%
2025-10-07	13.8600	14.3800	13.8600	14.3500	+2.794%	19	2,898	-89.965%
2025-10-06	14.0400	14.0400	13.9600	13.9600	-3.056%	2	2,898	-89.685%
2025-10-03	13.9600	14.4000	13.9600	14.4000	+1.839%	28	2,899	-90.000%
2025-10-02	14.1600	14.1600	14.1400	14.1400	+1.144%	18	2,896	-89.816%
2025-10-01	14.1300	14.1300	13.9700	13.9800	-4.115%	33	2,892	-89.700%
2025-09-30	14.5800	14.5800	14.5800	14.5800	-0.951%	1	2,890	-90.123%
2025-09-26	14.7200	14.7200	14.7200	14.7200	+3.371%	1	2,890	-90.217%
2025-09-23	14.2400	14.2400	14.2400	14.2400	+1.569%	1	2,891	-89.888%
2025-09-22	14.0700	14.0700	14.0200	14.0200	-4.885%	4	2,891	-89.729%
2025-09-16	14.7100	14.7400	14.7100	14.7400	+2.007%	16	2,890	-90.231%
2025-09-11	14.7500	14.7800	14.4500	14.4500	-3.150%	9	2,890	-90.035%
2025-09-10	14.9200	14.9200	14.9200	14.9200	-4.968%	1	2,882	-90.349%
2025-09-05	15.7000	15.7000	15.7000	15.7000	-1.567%	2	2,882	-90.828%
2025-09-03	15.9500	15.9500	15.9500	15.9500	+2.441%	5	2,882	-90.972%
2025-08-27	15.5700	15.5700	15.5700	15.5700	-2.444%	1	2,877	-90.751%
2025-08-26	15.9600	15.9600	15.9600	15.9600	+0.063%	8	2,877	-90.977%
2025-08-22	15.9500	15.9500	15.9500	15.9500	-8.805%	2	2,869	-90.972%
2025-08-21	17.4900	17.4900	17.4900	17.4900	+1.098%	3	2,867	-91.767%
2025-08-20	17.3000	17.3000	17.3000	17.3000	+2.610%	1	2,867	-91.676%
2025-08-19	16.4500	16.8600	16.4500	16.8600	+5.309%	2	2,867	-91.459%
2025-08-18	16.0100	16.0100	16.0100	16.0100	-1.900%	7	2,865	-91.006%
2025-08-15	16.2800	16.3200	16.2800	16.3200	+1.115%	5	2,865	-91.176%
2025-08-14	16.1400	16.1400	16.1400	16.1400	-12.283%	26	2,861	-91.078%
2025-08-07	18.3700	18.4000	18.3700	18.4000	-1.075%	2	2,835	-92.174%
2025-08-05	18.5900	18.6000	18.5900	18.6000	+1.528%	4	2,833	-92.258%
2025-08-04	18.3200	18.3200	18.3200	18.3200	-11.668%	4	2,836	-92.140%
2025-08-01	20.7400	20.7400	20.7400	20.7400	+23.379%	1	2,832	-93.057%
2025-07-28	16.7800	16.8100	16.7800	16.8100	-1.465%	2	2,833	-91.434%
2025-07-25	17.0600	17.0600	17.0600	17.0600	-7.933%	1	2,833	-91.559%
2025-07-21	18.5300	18.5300	18.5300	18.5300	-7.535%	6	2,834	-92.229%
2025-07-07	20.0400	20.0400	20.0400	20.0400	+3.834%	1	2,834	-92.814%
2025-07-03	19.3000	19.3000	19.3000	19.3000	-5.900%	1	2,834	-92.539%
2025-07-02	20.9400	20.9400	20.5100	20.5100	-1.157%	4	2,834	-92.979%
2025-07-01	20.7500	20.7500	20.7500	20.7500	-3.443%	1	2,834	-93.060%
2025-06-27	21.1100	21.4900	21.1100	21.4900	-16.284%	6	2,835	-93.299%
2025-06-20	26.0100	26.0100	25.6700	25.6700	+5.076%	22	2,836	-94.390%
2025-06-17	24.4300	24.4300	24.4300	24.4300	+0.082%	1	2,825	-94.106%
2025-06-11	24.4100	24.4100	24.4100	24.4100	-3.784%	1	2,824	-94.101%
2025-06-05	26.0000	26.0000	25.3700	25.3700	-0.705%	2	2,823	-94.324%
2025-06-04	25.3300	25.5500	25.3300	25.5500	-6.135%	2	2,822	-94.364%
2025-05-29	27.3200	27.3200	27.1700	27.2200	+0.591%	16	2,822	-94.710%
2025-05-28	27.0100	27.1000	27.0100	27.0600	-0.624%	15	2,806	-94.678%
2025-05-27	27.2300	27.2300	27.2300	27.2300	-4.389%	2	2,791	-94.712%
2025-05-21	28.4800	28.4800	28.4800	28.4800	+8.702%	1	2,791	-94.944%
2025-05-19	26.3500	26.3500	26.2000	26.2000	+0.383%	2	2,791	-94.504%
2025-05-16	26.4200	26.4200	26.1000	26.1000	-5.946%	362	2,790	-94.483%
2025-05-15	27.7500	27.7500	27.7500	27.7500	+3.160%	1	2,709	-94.811%
2025-05-13	27.9000	27.9000	26.9000	26.9000	-7.401%	101	2,708	-94.647%
2025-05-12	29.0300	29.0500	29.0300	29.0500	-17.024%	2	2,609	-95.043%
2025-05-09	35.0100	35.0100	35.0100	35.0100	+0.401%	4	2,609	-95.887%
2025-05-08	34.8700	34.8700	34.8700	34.8700	-8.164%	100	2,607	-95.870%
2025-05-07	38.3000	38.3100	37.9000	37.9700	-1.836%	4	2,607	-96.208%
2025-05-06	38.6800	38.6800	38.6800	38.6800	+7.834%	1	2,607	-96.277%
2025-05-05	36.9000	36.9200	35.8700	35.8700	+2.223%	405	2,606	-95.986%
2025-05-02	36.1200	36.1200	35.0500	35.0900	-5.188%	48	2,605	-95.896%
2025-05-01	37.6900	37.6900	37.0100	37.0100	-11.012%	3	2,617	-96.109%
2025-04-30	41.6900	41.8700	41.5900	41.5900	+1.513%	10	2,617	-96.538%
2025-04-28	40.0500	40.9700	40.0500	40.9700	+2.759%	5	2,616	-96.485%
2025-04-25	41.0700	41.3800	39.5200	39.8700	-1.991%	84	2,616	-96.388%
2025-04-24	42.1600	42.4100	40.6500	40.6800	-11.565%	660	2,613	-96.460%
2025-04-23	46.2000	46.2000	46.0000	46.0000	-10.436%	2	2,620	-96.870%
2025-04-22	51.7300	51.7300	50.3000	51.3600	-12.430%	10	2,619	-97.196%
2025-04-21	53.8300	58.6500	53.8300	58.6500	+19.890%	15	2,614	-97.545%
2025-04-17	50.1500	50.1500	48.9200	48.9200	+0.866%	3	2,601	-97.056%
2025-04-16	46.7900	48.5000	46.7900	48.5000	+7.730%	3	2,601	-97.031%
2025-04-15	45.0200	45.0200	45.0200	45.0200	-3.349%	1	2,599	-96.801%
2025-04-14	42.9000	48.2200	42.9000	46.5800	-4.783%	5	2,599	-96.909%
2025-04-11	53.6700	53.6700	48.9200	48.9200	-12.267%	26	2,595	-97.056%
2025-04-10	53.6000	55.7600	53.6000	55.7600	+29.464%	4	2,586	-97.418%
2025-04-09	65.8300	67.8400	43.0700	43.0700	-35.850%	15	2,585	-96.657%
2025-04-08	67.1500	67.1500	67.1400	67.1400	+13.893%	4	2,585	-97.855%
2025-04-07	70.8600	73.3800	58.0000	58.9500	+4.392%	71	2,585	-97.557%
2025-04-04	50.9800	56.4700	50.7600	56.4700	+31.816%	96	2,628	-97.450%
2025-04-03	38.8400	42.8400	38.4100	42.8400	+33.750%	50	2,642	-96.639%
2025-04-02	32.0300	32.0300	32.0300	32.0300	-1.628%	2	2,628	-95.504%
2025-04-01	34.9800	34.9800	32.4100	32.5600	-9.756%	12	2,626	-95.577%
2025-03-31	37.5200	37.5200	36.0800	36.0800	+4.731%	3	2,624	-96.009%
2025-03-28	33.4000	34.4500	33.4000	34.4500	+15.179%	36	2,624	-95.820%
2025-03-27	28.5600	29.9100	28.5600	29.9100	+0.775%	4	2,640	-95.186%
2025-03-26	29.6800	29.6800	29.6800	29.6800	+7.653%	2	2,640	-95.148%
2025-03-25	27.5700	27.5700	27.5700	27.5700	-1.360%	2	2,640	-94.777%
2025-03-24	27.9500	27.9500	27.9500	27.9500	-11.607%	1	2,640	-94.848%
2025-03-20	30.4000	31.6200	30.4000	31.6200	-5.131%	6	2,639	-95.446%
2025-03-18	33.3300	33.3300	33.3300	33.3300	0.000%	4	2,641	-95.680%
2025-03-14	33.5400	33.5400	32.9500	33.3300	-13.675%	38	2,637	-95.680%
2025-03-11	38.6100	38.6100	38.6100	38.6100	+4.182%	1	2,632	-96.270%
2025-03-10	37.0600	37.0600	37.0600	37.0600	+21.151%	5	2,633	-96.114%
2025-03-07	30.5900	30.5900	30.5900	30.5900	+9.720%	4	2,638	-95.293%
2025-03-04	29.8800	29.8800	27.8800	27.8800	+4.576%	5	2,636	-94.835%
2025-02-25	26.0600	26.6600	26.0600	26.6600	+7.154%	2	2,646	-94.599%
2025-02-24	24.8800	24.8800	24.8800	24.8800	+2.471%	9	2,646	-94.212%
2025-02-21	24.6400	24.6400	24.2800	24.2800	+9.864%	168	2,646	-94.069%
2025-02-19	22.1000	22.1000	22.1000	22.1000	+0.867%	7	2,562	-93.484%
2025-02-14	21.9100	21.9100	21.9100	21.9100	-5.234%	4	2,562	-93.428%
2025-02-10	23.1200	23.1200	23.1200	23.1200	-3.667%	1	2,562	-93.772%
2025-02-07	24.0000	24.0000	24.0000	24.0000	+4.393%	2	2,563	-94.000%
2025-02-06	22.9900	22.9900	22.9900	22.9900	-2.087%	1	2,563	-93.736%
2025-02-04	23.6800	23.6800	23.4800	23.4800	-0.886%	2	2,562	-93.867%
2025-01-29	23.6900	23.6900	23.6900	23.6900	-5.240%	1	2,564	-93.921%
2025-01-27	25.6100	25.6100	25.0000	25.0000	-1.186%	2	2,565	-94.240%
2025-01-16	25.0900	25.3800	25.0900	25.3000	-2.692%	154	2,564	-94.308%
2025-01-15	26.0000	26.0000	26.0000	26.0000	-9.785%	1	2,436	-94.462%
2025-01-10	28.3400	29.3300	28.3400	28.8200	+4.800%	8	2,437	-95.003%
2025-01-08	27.5000	27.5000	27.5000	27.5000	+14.727%	5	2,436	-94.764%
2025-01-06	24.2200	24.2200	23.9700	23.9700	-8.651%	13	2,436	-93.992%
2025-01-03	26.2200	26.2400	26.2200	26.2400	-3.173%	30	2,441	-94.512%
2024-12-31	27.1000	27.1000	27.1000	27.1000	+2.964%	33	2,424	-94.686%
2024-12-20	26.3200	26.3200	26.3200	26.3200	-7.843%	1	2,424	-94.529%
2024-12-19	28.5600	28.5600	28.5600	28.5600	-1.176%	1	2,424	-94.958%
2024-12-18	24.9000	28.9000	24.9000	28.9000	+20.417%	6	2,423	-95.017%
2024-12-12	23.8000	24.0000	23.8000	24.0000	+3.582%	2	2,417	-94.000%
2024-12-06	22.9600	23.1700	22.9600	23.1700	+1.667%	8	2,416	-93.785%
2024-12-02	22.7900	22.7900	22.7900	22.7900	-3.840%	1	2,418	-93.681%
2024-11-27	23.7000	23.7000	23.7000	23.7000	-0.168%	2	2,420	-93.924%
2024-11-26	23.7400	23.7400	23.7400	23.7400	-10.415%	1	2,420	-93.934%
2024-11-19	25.9900	26.5500	25.9100	26.5000	+6.340%	2,288	2,420	-94.566%
2024-11-14	24.9200	24.9200	24.9200	24.9200	+2.089%	9	138	-94.222%
2024-11-13	24.3700	24.4100	24.3700	24.4100	+0.164%	9	129	-94.101%
2024-11-11	24.3100	24.3700	24.3100	24.3700	-0.246%	3	137	-94.091%
2024-11-08	24.6000	24.6000	24.4300	24.4300	-1.769%	14	139	-94.106%
2024-11-07	24.8700	24.8700	24.8700	24.8700	-3.230%	9	134	-94.210%
2024-11-06	25.7000	25.7000	25.7000	25.7000	-17.813%	8	134	-94.397%
2024-10-31	31.2700	31.2700	31.2700	31.2700	+4.442%	2	126	-95.395%
2024-10-30	29.9400	29.9400	29.9400	29.9400	-0.432%	2	124	-95.190%
2024-10-21	30.0700	30.0700	30.0700	30.0700	+0.872%	1	126	-95.211%
2024-10-17	30.1200	30.1200	29.8100	29.8100	-1.324%	6	125	-95.169%
2024-10-16	30.2100	30.2100	30.2100	30.2100	+1.104%	5	127	-95.233%
2024-10-14	30.5200	30.5200	29.8800	29.8800	-5.533%	3	127	-95.181%
2024-10-10	31.6300	31.6300	31.6300	31.6300	-0.535%	1	125	-95.447%
2024-10-09	31.8000	31.8000	31.8000	31.8000	-5.329%	8	125	-95.472%
2024-10-04	33.5900	33.5900	33.5900	33.5900	-4.844%	2	125	-95.713%
2024-10-01	35.3000	35.3000	35.3000	35.3000	+3.824%	1	125	-95.921%
2024-09-24	34.0000	34.0000	34.0000	34.0000	+0.621%	3	124	-95.765%
2024-09-20	33.7900	33.7900	33.7900	33.7900	-8.626%	2	124	-95.738%
2024-09-12	36.9800	36.9800	36.9800	36.9800	-7.596%	2	124	-96.106%
2024-09-05	40.0200	40.0200	40.0200	40.0200	+13.693%	1	123	-96.402%
2024-08-29	35.2000	35.2000	35.2000	35.2000	+2.118%	1	123	-95.909%
2024-08-20	34.4700	34.4700	34.4700	34.4700	-2.324%	1	123	-95.822%
2024-08-15	37.2500	37.2500	35.2900	35.2900	-13.292%	3	122	-95.920%
2024-08-13	41.4300	42.0000	39.8000	40.7000	-5.678%	12	123	-96.462%
2024-08-12	44.0000	44.0000	42.2500	43.1500	-0.576%	29	129	-96.663%
2024-08-09	43.4000	43.4000	43.4000	43.4000	-7.699%	26	121	-96.682%
2024-08-06	49.8500	49.8500	47.0200	47.0200	-11.815%	14	121	-96.937%
2024-08-05	53.3200	53.3200	53.3200	53.3200	+16.394%	1	112	-97.299%
2024-08-02	43.8900	45.8100	43.8900	45.8100	+14.668%	5	113	-96.857%
2024-08-01	38.6000	39.9500	38.6000	39.9500	+12.853%	2	111	-96.395%
2024-07-31	35.6500	35.6500	35.4000	35.4000	-4.324%	3	111	-95.932%
2024-07-19	37.0000	37.0000	37.0000	37.0000	+3.845%	2	110	-96.108%
2024-07-18	35.6300	35.6300	35.6300	35.6300	+10.481%	1	109	-95.958%
2024-07-16	32.2500	32.2500	32.2500	32.2500	+0.311%	5	109	-95.535%
2024-07-15	32.1500	32.1500	32.1500	32.1500	+2.389%	1	108	-95.521%
2024-07-12	31.4000	31.4000	31.4000	31.4000	-4.964%	8	108	-95.414%
2024-07-11	33.0400	33.0400	33.0400	33.0400	+1.350%	2	109	-95.642%
2024-07-10	32.6000	32.6000	32.6000	32.6000	+0.277%	3	109	-95.583%
2024-07-09	32.5100	32.5100	32.5100	32.5100	-1.782%	1	106	-95.571%
2024-07-08	33.1000	33.1000	33.1000	33.1000	-2.360%	1	107	-95.650%
2024-07-03	34.1400	34.1400	33.9000	33.9000	-2.023%	2	107	-95.752%
2024-06-28	34.6000	34.6000	34.6000	34.6000	-4.919%	2	107	-95.838%
2024-06-25	36.3900	36.3900	36.3900	36.3900	+1.676%	1	106	-96.043%
2024-06-21	35.8200	35.8200	35.7900	35.7900	-0.583%	4	105	-95.977%
2024-06-20	34.8200	36.0000	34.8200	36.0000	+1.237%	6	104	-96.000%
2024-06-18	35.5000	35.5600	35.5000	35.5600	-4.177%	3	101	-95.951%
2024-06-17	37.1100	37.1100	37.1100	37.1100	-1.669%	5	101	-96.120%
2024-06-14	37.6500	37.7600	37.6500	37.7400	+2.443%	96	106	-96.184%
2024-06-13	37.0000	37.0000	36.8400	36.8400	+5.167%	3	85	-96.091%
2024-06-12	37.4100	37.4100	35.0300	35.0300	-8.274%	3	84	-95.889%
2024-06-11	38.1900	38.1900	38.1900	38.1900	+1.300%	5	83	-96.229%
2024-06-10	38.8100	38.8100	37.7000	37.7000	-1.823%	7	82	-96.180%
2024-06-07	38.1000	38.4000	38.1000	38.4000	-1.260%	72	86	-96.250%
2024-06-06	39.4300	39.4300	38.8900	38.8900	-0.333%	9	57	-96.297%
2024-06-05	39.7000	39.7000	39.0000	39.0200	-2.742%	16	50	-96.310%
2024-05-24	40.1200	40.1200	40.1200	40.1200	+1.570%	4	46	-96.411%
2024-05-23	40.3300	40.3300	39.5000	39.5000	-1.496%	2	46	-96.354%
2024-05-22	40.1000	40.1000	40.1000	40.1000	-2.195%	2	46	-96.409%
2024-05-21	41.0000	41.0000	41.0000	41.0000	+0.073%	1	46	-96.488%
2024-05-16	40.9700	40.9700	40.9700	40.9700	-2.220%	2	45	-96.485%
2024-05-15	41.9000	41.9000	41.9000	41.9000	-5.161%	3	45	-96.563%
2024-05-13	44.1800	44.1800	44.1800	44.1800	-4.165%	2	42	-96.741%

.dark-mode .t36X1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t36X1J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P535SPY Dec 18 2026 535.00 Put (SPY261218P00535000)option OPRA

SPY20261218P535
SPY Dec 18 2026 535.00 Put (SPY261218P00535000)
option OPRA