Dark

SPY20261218P540
SPY Dec 18 2026 540.00 Put (SPY261218P00540000)
option OPRA

EOD

Sep 10, 2026

1.55+18.321%(+0.24)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4800	1.5500	1.4800	1.5500	+18.321%	12	4,665	0.000%
2026-09-09	1.3100	1.3100	1.3100	1.3100	+5.645%	4	4,657	+18.321%
2026-09-08	1.1900	1.2400	1.1900	1.2400	+4.202%	137	4,687	+25.000%
2026-09-04	1.1800	1.1900	1.1400	1.1900	+0.847%	10	4,762	+30.252%
2026-09-03	1.2900	1.2900	1.1800	1.1800	-22.368%	15	4,762	+31.356%
2026-09-01	1.5200	1.5200	1.5200	1.5200	+13.433%	1	4,756	+1.974%
2026-08-31	1.3500	1.3500	1.3400	1.3400	+2.290%	2	4,757	+15.672%
2026-08-28	1.3100	1.3100	1.3100	1.3100	-4.380%	2	4,757	+18.321%
2026-08-27	1.4200	1.4200	1.3300	1.3700	-7.432%	42	4,757	+13.139%
2026-08-26	1.5300	1.5300	1.4800	1.4800	-5.128%	7	4,733	+4.730%
2026-08-25	1.6100	1.6100	1.5600	1.5600	-4.878%	2	4,733	-0.641%
2026-08-24	1.6700	1.7000	1.6400	1.6400	-1.205%	5	4,733	-5.488%
2026-08-21	1.7200	1.7200	1.6600	1.6600	-2.353%	12	4,731	-6.627%
2026-08-19	1.7700	1.7700	1.6800	1.7000	-8.602%	5	4,723	-8.824%
2026-08-18	1.8600	1.8600	1.8600	1.8600	+10.059%	35	4,723	-16.667%
2026-08-17	1.6700	1.6900	1.6700	1.6900	+1.807%	5	4,758	-8.284%
2026-08-14	1.6700	1.6900	1.6600	1.6600	-2.353%	68	4,756	-6.627%
2026-08-13	1.6700	1.7000	1.6700	1.7000	-2.299%	26	4,732	-8.824%
2026-08-12	1.7500	1.7500	1.7300	1.7400	-4.918%	5	4,712	-10.920%
2026-08-11	1.8300	1.8300	1.8300	1.8300	+1.667%	1	4,716	-15.301%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-5.263%	1	4,715	-13.889%
2026-08-07	1.9100	1.9200	1.9000	1.9000	-3.061%	14	4,715	-18.421%
2026-08-06	1.9600	1.9700	1.9500	1.9600	0.000%	75	4,725	-20.918%
2026-08-05	1.9900	1.9900	1.9600	1.9600	-3.448%	15	4,695	-20.918%
2026-08-04	2.1500	2.1500	2.0300	2.0300	-12.500%	178	4,692	-23.645%
2026-08-03	2.4500	2.4500	2.3200	2.3200	-19.723%	22	4,575	-33.190%
2026-07-31	2.8900	2.8900	2.8900	2.8900	-15.497%	300	4,575	-46.367%
2026-07-29	3.2700	3.4200	3.2200	3.4200	+10.680%	36	4,575	-54.678%
2026-07-28	3.0900	3.0900	3.0900	3.0900	+1.980%	2	4,588	-49.838%
2026-07-27	3.0300	3.0300	3.0300	3.0300	-12.174%	5	4,590	-48.845%
2026-07-23	3.4500	3.4500	3.4500	3.4500	+18.966%	1	4,591	-55.072%
2026-07-21	2.9300	2.9300	2.8900	2.9000	-5.537%	8	4,591	-46.552%
2026-07-20	3.0700	3.0700	3.0700	3.0700	+5.498%	1	4,589	-49.511%
2026-07-16	2.9100	2.9100	2.9100	2.9100	+1.042%	419	4,589	-46.735%
2026-07-15	2.8800	2.8800	2.8800	2.8800	-0.346%	1	4,524	-46.181%
2026-07-13	2.8900	2.8900	2.8900	2.8900	-1.701%	10	4,524	-46.367%
2026-07-09	3.0100	3.0100	2.9400	2.9400	-6.070%	2	4,524	-47.279%
2026-07-08	3.1300	3.1300	3.1300	3.1300	+0.968%	10	4,529	-50.479%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-7.186%	60	4,529	-50.000%
2026-07-02	3.1100	3.3400	3.1100	3.3400	+1.520%	17	4,504	-53.593%
2026-06-30	3.2900	3.2900	3.2900	3.2900	-6.534%	1	4,513	-52.888%
2026-06-29	3.7400	3.8500	3.4900	3.5200	-14.146%	44	4,514	-55.966%
2026-06-26	4.0000	4.1000	4.0000	4.1000	+0.244%	33	4,480	-62.195%
2026-06-25	4.2000	4.3100	3.9700	4.0900	-7.883%	42	4,452	-62.103%
2026-06-24	4.4400	4.4400	4.4400	4.4400	+4.471%	1	4,489	-65.090%
2026-06-23	4.2900	4.2900	4.2500	4.2500	+11.257%	42	4,490	-63.529%
2026-06-22	3.8200	3.8200	3.8200	3.8200	-0.521%	4	4,530	-59.424%
2026-06-18	3.8100	3.8400	3.8100	3.8400	-4.950%	5	4,533	-59.635%
2026-06-17	4.0400	4.0400	4.0400	4.0400	+10.685%	1	4,533	-61.634%
2026-06-16	3.6500	3.6500	3.6500	3.6500	-0.815%	10	4,533	-57.534%
2026-06-15	3.6800	3.6800	3.6800	3.6800	-17.489%	1	4,539	-57.880%
2026-06-12	4.8100	4.8100	4.4400	4.4600	-6.889%	6	4,539	-65.247%
2026-06-11	5.5700	5.6200	4.6200	4.7900	+2.132%	253	4,539	-67.641%
2026-06-09	4.5800	4.6900	4.5800	4.6900	+6.109%	6	4,499	-66.951%
2026-06-08	4.4200	4.4200	4.4200	4.4200	+12.468%	10	4,496	-64.932%
2026-06-04	3.9500	3.9500	3.9300	3.9300	-7.746%	2	4,506	-60.560%
2026-06-03	4.1900	4.2600	4.1900	4.2600	+4.412%	252	4,505	-63.615%
2026-06-02	4.0500	4.0800	4.0500	4.0800	+1.493%	3	4,457	-62.010%
2026-06-01	4.0000	4.0200	4.0000	4.0200	-4.286%	12	4,458	-61.443%
2026-05-28	4.3800	4.3900	4.2000	4.2000	-5.830%	36	4,470	-63.095%
2026-05-27	4.4800	4.4800	4.4600	4.4600	-1.109%	81	4,492	-65.247%
2026-05-26	4.4000	4.5800	4.4000	4.5100	-4.852%	21	4,573	-65.632%
2026-05-22	4.6000	4.7400	4.6000	4.7400	-4.049%	3	4,585	-67.300%
2026-05-21	5.3300	5.3300	4.9400	4.9400	-5.725%	14	4,587	-68.623%
2026-05-20	5.2400	5.2400	5.2300	5.2400	-5.586%	1,117	4,587	-70.420%
2026-05-19	5.5500	5.5500	5.5500	5.5500	+0.726%	3	5,263	-72.072%
2026-05-18	5.5000	5.5100	5.3400	5.5100	-0.181%	7	5,263	-71.869%
2026-05-15	5.5200	5.5200	5.5200	5.5200	+6.977%	1	5,263	-71.920%
2026-05-14	5.1600	5.1600	5.1600	5.1600	-5.321%	6	5,265	-69.961%
2026-05-13	5.5800	5.5800	5.4400	5.4500	-9.015%	4	5,265	-71.560%
2026-05-12	5.9000	5.9900	5.9000	5.9900	+6.394%	8	5,265	-74.124%
2026-05-11	5.6700	5.6700	5.6300	5.6300	-0.354%	4	5,265	-72.469%
2026-05-08	5.6500	5.6500	5.6500	5.6500	-3.584%	8	5,271	-72.566%
2026-05-07	5.6500	5.8600	5.6500	5.8600	+0.342%	3	5,273	-73.549%
2026-05-06	5.9900	5.9900	5.8400	5.8400	-7.448%	7	5,272	-73.459%
2026-05-05	6.2800	6.3800	6.2800	6.3100	-1.406%	8	5,270	-75.436%
2026-05-04	6.4300	6.4300	6.3500	6.4000	+1.911%	26	5,275	-75.781%
2026-05-01	6.2200	6.2800	6.0800	6.2800	-3.236%	451	4,962	-75.318%
2026-04-30	6.9100	6.9100	6.4800	6.4900	-8.074%	118	4,962	-76.117%
2026-04-29	7.2000	7.2000	7.0600	7.0600	-1.808%	9	5,000	-78.045%
2026-04-28	7.2400	7.3500	7.1800	7.1900	+1.697%	79	5,000	-78.442%
2026-04-27	7.1700	7.1700	7.0700	7.0700	-1.119%	66	5,015	-78.076%
2026-04-24	7.4100	7.4100	7.1100	7.1500	-8.685%	208	5,015	-78.322%
2026-04-23	7.8300	7.8300	7.8300	7.8300	+5.954%	407	4,809	-80.204%
2026-04-22	7.4100	7.4700	7.3600	7.3900	-1.989%	126	4,809	-79.026%
2026-04-20	7.4000	7.6100	7.3700	7.5400	+3.571%	15	4,812	-79.443%
2026-04-17	7.3800	7.3800	7.1500	7.2800	-6.065%	107	4,801	-78.709%
2026-04-16	8.1000	8.1000	7.7500	7.7500	-2.146%	210	4,812	-80.000%
2026-04-15	7.9800	8.1100	7.9200	7.9200	-2.941%	219	4,815	-80.429%
2026-04-14	8.2800	8.2800	8.0400	8.1600	-5.556%	372	4,865	-81.005%
2026-04-13	9.2100	9.2100	8.5800	8.6400	-8.861%	22	4,888	-82.060%
2026-04-10	9.3800	9.4800	9.1500	9.4800	+1.717%	5	4,892	-83.650%
2026-04-09	9.9300	9.9600	9.2900	9.3200	-7.356%	413	4,895	-83.369%
2026-04-08	9.7200	10.3300	9.7200	10.0600	-23.206%	56	4,762	-84.592%
2026-04-07	13.0500	13.2000	13.0500	13.1000	+6.245%	17	4,768	-88.168%
2026-04-06	12.8000	12.8500	12.3300	12.3300	-8.734%	5	4,757	-87.429%
2026-04-02	15.0300	15.0300	13.2200	13.5100	-0.880%	14	4,744	-88.527%
2026-04-01	13.7400	13.7400	12.8700	13.6300	-7.843%	19	4,744	-88.628%
2026-03-31	16.2500	16.2500	14.7900	14.7900	-20.782%	11	4,736	-89.520%
2026-03-30	17.9000	19.1300	17.3600	18.6700	+1.302%	32	4,726	-91.698%
2026-03-27	17.6800	18.4300	17.2600	18.4300	+32.115%	59	4,724	-91.590%
2026-03-26	15.0000	16.1900	13.9500	13.9500	-0.357%	106	4,684	-88.889%
2026-03-25	14.2100	14.2100	13.6800	14.0000	-6.667%	37	4,664	-88.929%
2026-03-24	14.7400	15.0000	14.2300	15.0000	+9.409%	137	4,632	-89.667%
2026-03-23	13.1500	13.7100	12.9900	13.7100	-16.555%	99	4,631	-88.694%
2026-03-20	15.3400	16.6900	14.8200	16.4300	+8.163%	65	4,637	-90.566%
2026-03-19	15.4300	15.4300	15.1900	15.1900	+9.281%	2	4,629	-89.796%
2026-03-18	13.0000	13.9000	13.0000	13.9000	+12.097%	52	4,631	-88.849%
2026-03-17	12.4000	12.4100	12.3500	12.4000	-3.876%	69	4,654	-87.500%
2026-03-16	13.2900	13.2900	12.6100	12.9000	-12.720%	96	4,627	-87.984%
2026-03-13	13.0900	14.8200	13.0900	14.7800	+11.044%	12	4,579	-89.513%
2026-03-12	13.3000	13.7600	13.3000	13.3100	+3.903%	17	4,586	-88.355%
2026-03-11	12.7700	13.0800	12.7500	12.8100	+10.052%	19	4,586	-87.900%
2026-03-10	12.2600	12.3100	11.6400	11.6400	-7.029%	4	4,575	-86.684%
2026-03-09	15.3400	15.5200	12.5200	12.5200	-12.753%	298	4,574	-87.620%
2026-03-06	13.9900	14.3500	13.0500	14.3500	+13.618%	42	4,406	-89.199%
2026-03-05	11.4500	12.6300	11.4500	12.6300	+16.513%	4	4,397	-87.728%
2026-03-04	11.5400	11.5400	10.8400	10.8400	-6.953%	24	4,398	-85.701%
2026-03-03	12.7800	14.0000	11.6500	11.6500	+6.587%	2,935	4,383	-86.695%
2026-03-02	10.9400	10.9400	10.9300	10.9300	0.000%	1,700	5,466	-85.819%
2026-02-27	11.3100	11.3100	10.9300	10.9300	+8.540%	121	4,616	-85.819%
2026-02-25	10.2900	10.4100	10.0700	10.0700	-6.932%	58	4,625	-84.608%
2026-02-24	11.6500	11.7300	10.8200	10.8200	-6.644%	110	4,625	-85.675%
2026-02-23	10.5200	11.7400	10.5200	11.5900	+8.622%	2,067	4,625	-86.626%
2026-02-20	10.7000	10.7000	10.6700	10.6700	-8.176%	2	2,803	-85.473%
2026-02-19	11.6200	11.6200	11.6200	11.6200	+5.158%	1	2,802	-86.661%
2026-02-18	11.0500	11.0500	11.0500	11.0500	-0.181%	1	2,802	-85.973%
2026-02-17	11.5900	12.2700	11.0200	11.0700	-2.295%	218	2,801	-85.998%
2026-02-12	11.2200	11.4400	11.2200	11.3300	+10.000%	38	2,592	-86.320%
2026-02-11	10.3000	10.3000	10.3000	10.3000	+0.488%	9	2,602	-84.951%
2026-02-10	10.0500	10.2500	9.9200	10.2500	+1.889%	36	2,602	-84.878%
2026-02-09	10.4200	10.4200	10.0400	10.0600	-3.640%	285	2,588	-84.592%
2026-02-06	11.0600	11.0600	10.4400	10.4400	-12.195%	6	2,542	-85.153%
2026-02-05	12.4200	12.4200	11.8900	11.8900	+4.665%	3	2,544	-86.964%
2026-02-04	10.9200	11.6300	10.9200	11.3600	-1.560%	15	2,545	-86.356%
2026-02-03	11.5400	11.5400	11.5400	11.5400	+16.566%	19	2,547	-86.568%
2026-02-02	10.1000	10.1400	9.9000	9.9000	-5.894%	8	2,566	-84.343%
2026-01-30	10.2600	10.5200	10.2600	10.5200	-4.189%	6	2,566	-85.266%
2026-01-29	10.2800	11.3700	10.2800	10.9800	+6.395%	29	2,567	-85.883%
2026-01-28	10.0800	10.4300	10.0800	10.3200	+2.789%	8	2,568	-84.981%
2026-01-27	9.8500	10.0400	9.8500	10.0400	+0.300%	3	2,567	-84.562%
2026-01-26	9.9600	10.0100	9.9600	10.0100	-3.004%	3	2,568	-84.515%
2026-01-23	10.2100	10.3200	10.2100	10.3200	+0.097%	6	2,569	-84.981%
2026-01-22	10.4000	10.4000	10.3100	10.3100	-10.813%	2	2,574	-84.966%
2026-01-21	11.5800	11.5800	11.5600	11.5600	-3.586%	2	2,572	-86.592%
2026-01-20	11.6500	12.2100	11.4100	11.9900	+16.070%	261	2,572	-87.073%
2026-01-16	10.3300	10.3300	10.3300	10.3300	-4.174%	1	2,562	-84.995%
2026-01-14	10.6500	11.0300	10.6500	10.7800	+3.754%	49	2,562	-85.622%
2026-01-13	9.8000	10.3900	9.8000	10.3900	+5.804%	108	2,566	-85.082%
2026-01-12	9.9700	10.0400	9.8200	9.8200	-1.603%	174	2,565	-84.216%
2026-01-09	10.1600	10.2500	9.9100	9.9800	-6.115%	108	2,564	-84.469%
2026-01-07	10.3900	10.6300	10.2700	10.6300	+2.015%	38	2,568	-85.419%
2026-01-06	10.4200	10.4200	10.4200	10.4200	-2.799%	1	2,556	-85.125%
2026-01-05	10.5400	10.7200	10.5400	10.7200	-2.545%	6	2,557	-85.541%
2026-01-02	10.8500	11.2700	10.8500	11.0000	+2.230%	6	2,556	-85.909%
2025-12-31	10.8300	10.9000	10.7600	10.7600	+1.223%	32	2,555	-85.595%
2025-12-30	10.6500	10.6500	10.5300	10.6300	+0.094%	49	2,555	-85.419%
2025-12-29	10.8500	10.8500	10.6200	10.6200	+0.473%	15	2,554	-85.405%
2025-12-26	10.5800	10.6400	10.5700	10.5700	-0.471%	52	2,563	-85.336%
2025-12-24	10.5200	10.6200	10.5200	10.6200	-0.282%	6	2,587	-85.405%
2025-12-23	10.8600	10.8700	10.6500	10.6500	-2.114%	43	2,587	-85.446%
2025-12-22	11.0500	11.0900	10.8500	10.8800	-6.207%	18	2,586	-85.754%
2025-12-19	12.0400	12.0400	11.6000	11.6000	-6.677%	9	2,595	-86.638%
2025-12-18	12.7400	12.7700	12.3500	12.4300	-8.266%	236	2,589	-87.530%
2025-12-17	12.4700	13.5500	12.4700	13.5500	+6.108%	1,037	2,400	-88.561%
2025-12-16	12.8000	13.0100	12.7700	12.7700	+1.591%	423	1,709	-87.862%
2025-12-15	12.6500	12.7300	12.5600	12.5700	-1.950%	48	1,486	-87.669%
2025-12-12	13.0000	13.1600	12.6100	12.8200	+8.552%	18	1,520	-87.910%
2025-12-11	12.5800	12.6100	11.8100	11.8100	-6.121%	26	1,533	-86.876%
2025-12-10	12.5400	12.5800	12.5400	12.5800	-1.023%	4	1,528	-87.679%
2025-12-09	12.7100	12.7100	12.7100	12.7100	-1.012%	1	1,524	-87.805%
2025-12-08	12.4600	12.8400	12.4600	12.8400	+1.422%	2	1,523	-87.928%
2025-12-05	12.3900	12.6600	12.3900	12.6600	-0.472%	31	1,523	-87.757%
2025-12-04	12.9900	13.0000	12.7200	12.7200	-0.313%	36	1,523	-87.814%
2025-12-03	13.1900	13.1900	12.7400	12.7600	-1.315%	11	1,519	-87.853%
2025-12-02	12.9700	12.9700	12.9300	12.9300	+0.155%	2	1,510	-88.012%
2025-12-01	13.0400	13.0400	12.9000	12.9100	-0.921%	45	1,508	-87.994%
2025-11-28	13.5200	13.5200	13.0300	13.0300	-2.761%	45	1,508	-88.104%
2025-11-26	13.8100	13.8700	13.4000	13.4000	-5.367%	8	1,506	-88.433%
2025-11-25	15.5900	15.5900	14.1600	14.1600	-8.171%	32	1,506	-89.054%
2025-11-24	16.2000	16.2000	15.2200	15.4200	-9.772%	37	1,494	-89.948%
2025-11-21	18.1100	18.9500	16.6000	17.0900	-10.053%	27	1,467	-90.930%
2025-11-20	19.0000	19.0000	17.9500	19.0000	+11.830%	9	1,467	-91.842%
2025-11-19	16.9900	16.9900	16.9900	16.9900	-2.914%	11	1,469	-90.877%
2025-11-18	17.2000	18.0500	17.2000	17.5000	+4.916%	3	1,458	-91.143%
2025-11-17	15.1200	16.6800	15.1200	16.6800	+9.665%	33	1,459	-90.707%
2025-11-14	15.9800	16.0300	15.2000	15.2100	-3.059%	65	1,449	-89.809%
2025-11-13	14.5100	15.7000	14.5100	15.6900	-2.908%	25	1,426	-90.121%
2025-11-07	17.0200	17.0200	16.1600	16.1600	+6.246%	2	1,402	-90.408%
2025-11-06	15.4500	15.4800	15.0600	15.2100	+4.178%	20	1,403	-89.809%
2025-11-05	14.0100	14.6000	14.0000	14.6000	-3.311%	12	1,385	-89.384%
2025-11-04	14.7500	15.2300	14.6800	15.1000	+7.168%	33	1,374	-89.735%
2025-11-03	13.5600	14.0900	13.5600	14.0900	-2.221%	14	1,355	-88.999%
2025-10-31	13.7700	14.4100	13.7700	14.4100	+6.268%	16	1,355	-89.244%
2025-10-30	13.4300	13.5600	13.4300	13.5600	+3.828%	25	1,340	-88.569%
2025-10-29	13.2200	13.2200	13.0600	13.0600	-2.246%	31	1,340	-88.132%
2025-10-28	13.0100	13.3600	13.0100	13.3600	+2.454%	8	1,340	-88.398%
2025-10-27	12.9700	13.0400	12.9600	13.0400	-3.906%	19	1,333	-88.113%
2025-10-24	13.5000	13.6200	13.5000	13.5700	-5.698%	22	1,333	-88.578%
2025-10-23	14.3800	14.4100	14.3100	14.3900	-1.708%	36	1,328	-89.229%
2025-10-21	14.8700	14.9200	14.5700	14.6400	0.000%	16	1,309	-89.413%
2025-10-20	15.1800	15.1800	14.6000	14.6400	-10.074%	26	1,307	-89.413%
2025-10-17	17.7500	17.7500	16.2800	16.2800	-10.746%	32	1,303	-90.479%
2025-10-16	17.4400	18.3500	17.4400	18.2400	+8.701%	15	1,284	-91.502%
2025-10-15	15.5200	17.1400	15.5200	16.7800	+4.875%	14	1,284	-90.763%
2025-10-14	17.9200	17.9400	16.0000	16.0000	+0.883%	34	1,285	-90.313%
2025-10-13	16.3100	16.3100	15.8000	15.8600	-10.395%	63	1,290	-90.227%
2025-10-10	14.5400	17.7000	14.5400	17.7000	+21.399%	194	1,240	-91.243%
2025-10-08	14.5800	14.5800	14.5800	14.5800	-2.605%	43	1,428	-89.369%
2025-10-07	14.5100	14.9700	14.4100	14.9700	+2.394%	27	1,402	-89.646%
2025-10-06	14.5400	14.6200	14.5400	14.6200	-2.533%	6	1,402	-89.398%
2025-10-03	15.0000	15.0000	15.0000	15.0000	+1.626%	1	1,398	-89.667%
2025-10-02	14.7600	14.7600	14.7600	14.7600	+0.682%	10	1,398	-89.499%
2025-10-01	14.9200	14.9200	14.6300	14.6600	-3.234%	12	1,398	-89.427%
2025-09-30	15.1500	15.1500	15.1500	15.1500	+1.202%	4	1,388	-89.769%
2025-09-29	14.9700	14.9700	14.9700	14.9700	-3.107%	2	1,392	-89.646%
2025-09-26	15.4500	15.4500	15.4500	15.4500	-2.339%	6	1,390	-89.968%
2025-09-25	15.8000	15.8200	15.7400	15.8200	+1.933%	15	1,390	-90.202%
2025-09-24	15.5200	15.6800	15.5200	15.5200	+0.064%	78	1,379	-90.013%
2025-09-23	14.8000	15.5300	14.8000	15.5100	+5.081%	21	1,329	-90.006%
2025-09-19	14.8200	14.8200	14.7600	14.7600	-1.271%	3	1,341	-89.499%
2025-09-17	14.9500	14.9500	14.9500	14.9500	+0.470%	1	1,342	-89.632%
2025-09-15	14.8800	14.8800	14.8800	14.8800	-1.652%	1	1,342	-89.583%
2025-09-12	15.0600	15.1300	15.0600	15.1300	+0.532%	3	1,343	-89.755%
2025-09-11	15.4400	15.4400	15.0500	15.0500	-2.903%	6	1,341	-89.701%
2025-09-10	15.4600	15.5000	15.4600	15.5000	-1.587%	3	1,336	-90.000%
2025-09-09	15.8700	15.8700	15.7500	15.7500	-1.624%	5	1,334	-90.159%
2025-09-08	16.0100	16.0100	16.0100	16.0100	-1.779%	1	1,335	-90.319%
2025-09-05	16.3000	16.3000	16.3000	16.3000	+2.580%	5	1,335	-90.491%
2025-09-04	15.9200	15.9200	15.8900	15.8900	-7.185%	6	1,330	-90.245%
2025-09-03	17.0900	17.1400	17.0700	17.1200	-2.727%	1,503	1,324	-90.946%
2025-09-02	17.6000	17.6000	17.6000	17.6000	+11.322%	93	2,101	-91.193%
2025-08-28	15.9900	15.9900	15.8100	15.8100	-2.887%	2	2,100	-90.196%
2025-08-27	16.2800	16.2800	16.2800	16.2800	-2.281%	3	2,100	-90.479%
2025-08-26	16.6600	16.6600	16.6600	16.6600	+1.585%	8	2,099	-90.696%
2025-08-25	16.4000	16.4000	16.4000	16.4000	0.000%	1	2,091	-90.549%
2025-08-22	16.3300	16.4600	16.3000	16.4000	-10.431%	13	2,092	-90.549%
2025-08-21	18.0400	18.3100	18.0400	18.3100	+3.681%	8	2,099	-91.535%
2025-08-20	18.3300	18.3300	17.6600	17.6600	+1.670%	30	2,092	-91.223%
2025-08-19	17.3700	17.3700	17.3700	17.3700	+3.086%	1	2,088	-91.077%
2025-08-15	16.8500	16.8500	16.8500	16.8500	-0.766%	1	2,088	-90.801%
2025-08-13	16.9800	16.9800	16.9800	16.9800	-2.301%	1	2,087	-90.872%
2025-08-12	17.5100	17.5100	17.3800	17.3800	-4.505%	11	2,087	-91.082%
2025-08-11	17.9000	18.2000	17.9000	18.2000	+2.362%	35	2,078	-91.484%
2025-08-08	17.7800	17.8100	17.7800	17.7800	-7.636%	49	2,078	-91.282%
2025-08-07	18.6800	19.2500	18.6800	19.2500	+3.942%	32	2,078	-91.948%
2025-08-06	18.5200	18.5200	18.5200	18.5200	-5.317%	50	2,081	-91.631%
2025-08-05	19.5600	19.5600	19.5600	19.5600	+2.301%	1	2,031	-92.076%
2025-08-04	19.1200	19.1200	19.1200	19.1200	-10.361%	2	2,031	-91.893%
2025-08-01	20.5000	21.3700	20.5000	21.3300	+14.987%	4	2,031	-92.733%
2025-07-31	17.3500	18.5500	17.3500	18.5500	+4.507%	11	2,029	-91.644%
2025-07-30	17.9100	18.5500	17.7500	17.7500	-1.934%	3	2,022	-91.268%
2025-07-29	17.9000	18.1000	17.9000	18.1000	+2.318%	2	2,020	-91.436%
2025-07-28	17.5500	17.7300	17.5500	17.6900	-0.618%	3	2,020	-91.238%
2025-07-25	17.8300	17.8300	17.8000	17.8000	-3.888%	3	2,020	-91.292%
2025-07-23	19.1800	19.1800	18.5200	18.5200	-6.465%	9	2,019	-91.631%
2025-07-22	19.8000	19.8000	19.8000	19.8000	+4.046%	3	2,019	-92.172%
2025-07-21	19.5700	19.5700	19.0300	19.0300	-5.605%	9	2,016	-91.855%
2025-07-14	20.4200	20.4200	20.1600	20.1600	+1.870%	4	2,008	-92.312%
2025-07-10	19.9200	19.9200	19.6400	19.7900	-1.297%	9	2,006	-92.168%
2025-07-09	20.2600	20.2600	20.0500	20.0500	-3.559%	26	2,010	-92.269%
2025-07-08	20.7900	20.7900	20.7900	20.7900	-0.621%	1	2,010	-92.544%
2025-07-07	20.7100	20.9200	20.7100	20.9200	+4.080%	5	2,010	-92.591%
2025-07-03	20.1000	20.1000	20.1000	20.1000	-5.189%	5	2,006	-92.289%
2025-07-02	21.8200	21.8200	21.2000	21.2000	-2.169%	6	2,006	-92.689%
2025-07-01	21.7200	21.7200	21.6700	21.6700	0.000%	2	2,003	-92.847%
2025-06-30	21.6700	21.6700	21.6700	21.6700	-3.689%	7	2,003	-92.847%
2025-06-26	22.5000	22.5000	22.5000	22.5000	-4.255%	1	1,999	-93.111%
2025-06-25	23.1000	23.5000	23.1000	23.5000	+0.556%	12	1,999	-93.404%
2025-06-24	24.0000	24.0000	23.3700	23.3700	-10.802%	24	2,001	-93.368%
2025-06-23	26.2000	26.2000	26.2000	26.2000	+1.550%	9	1,999	-94.084%
2025-06-18	25.8000	25.8000	25.8000	25.8000	-2.347%	1	1,999	-93.992%
2025-06-17	26.6700	26.6700	26.4200	26.4200	+5.722%	20	1,999	-94.133%
2025-06-16	24.9900	24.9900	24.9900	24.9900	-7.444%	10	1,982	-93.798%
2025-06-13	26.4300	27.0000	26.4300	27.0000	+9.003%	4	1,972	-94.259%
2025-06-12	25.3800	25.3800	24.7700	24.7700	-2.634%	50	1,972	-93.742%
2025-06-11	25.4400	25.4400	25.4400	25.4400	+4.049%	1	1,966	-93.907%
2025-06-10	25.2300	25.3400	24.4500	24.4500	-3.321%	28	1,965	-93.661%
2025-06-09	24.9800	25.2900	24.9800	25.2900	-1.288%	4	1,964	-93.871%
2025-06-06	25.9000	25.9000	25.6200	25.6200	-2.844%	64	1,964	-93.950%
2025-06-04	26.3700	26.3700	26.3700	26.3700	-1.641%	3	1,948	-94.122%
2025-06-03	26.8900	26.8900	26.8100	26.8100	-5.232%	87	1,948	-94.219%
2025-05-30	28.8000	28.8000	28.2900	28.2900	+0.426%	48	1,948	-94.521%
2025-05-29	28.0100	28.6100	28.0100	28.1700	+0.321%	19	1,952	-94.498%
2025-05-27	29.5600	29.5600	28.0800	28.0800	-11.252%	14	1,960	-94.480%
2025-05-23	32.3100	32.4600	31.2600	31.6400	+3.636%	20	1,956	-95.101%
2025-05-21	30.0100	30.5300	30.0100	30.5300	+7.956%	5	1,956	-94.923%
2025-05-20	27.4400	28.2900	27.4200	28.2800	+4.277%	18	1,957	-94.519%
2025-05-19	26.8800	27.1200	26.8800	27.1200	-0.147%	9	1,951	-94.285%
2025-05-16	27.2500	27.2500	27.0200	27.1600	-2.965%	10	1,943	-94.293%
2025-05-15	29.0700	29.0700	27.9900	27.9900	-1.130%	5	1,941	-94.462%
2025-05-14	28.3500	28.3500	28.1700	28.3100	+0.927%	5	1,937	-94.525%
2025-05-13	28.3000	28.3000	28.0500	28.0500	-10.096%	22	1,934	-94.474%
2025-05-12	31.3200	31.3200	31.2000	31.2000	-16.756%	9	1,932	-95.032%
2025-05-09	36.5900	37.4800	36.5900	37.4800	+0.241%	6	1,931	-95.864%
2025-05-08	37.9300	37.9300	35.8500	37.3900	-8.582%	12	1,931	-95.855%
2025-05-07	39.8400	40.9000	39.1900	40.9000	+3.361%	428	1,930	-96.210%
2025-05-06	39.4600	39.5700	39.4600	39.5700	+5.548%	8	1,930	-96.083%
2025-05-05	38.3800	38.4900	37.2500	37.4900	+1.986%	227	1,922	-95.866%
2025-05-02	36.7600	36.7600	36.7600	36.7600	-5.744%	4	1,922	-95.783%
2025-05-01	39.1000	39.1000	38.6000	39.0000	-10.632%	14	1,923	-96.026%
2025-04-30	44.9800	45.1100	42.2800	43.6400	+6.439%	58	1,924	-96.448%
2025-04-29	41.8000	41.8000	41.0000	41.0000	-1.205%	12	1,884	-96.220%
2025-04-28	41.1100	43.5200	41.1100	41.5000	-1.002%	119	1,883	-96.265%
2025-04-25	43.2000	44.1000	41.6400	41.9200	-2.148%	284	1,886	-96.302%
2025-04-24	47.2000	47.2000	42.8400	42.8400	-11.870%	1,149	1,800	-96.382%
2025-04-23	45.7300	48.6100	44.9600	48.6100	-7.215%	25	1,938	-96.811%
2025-04-22	53.3900	54.1500	51.4300	52.3900	-11.846%	29	1,926	-97.041%
2025-04-21	58.0700	61.3100	58.0700	59.4300	+14.952%	24	1,916	-97.392%
2025-04-17	50.9700	51.7000	50.7900	51.7000	-3.724%	5	1,929	-97.002%
2025-04-16	50.0600	53.7000	50.0600	53.7000	+13.747%	14	1,929	-97.114%
2025-04-15	45.7700	47.2100	45.7700	47.2100	+0.447%	3	1,918	-96.717%
2025-04-14	46.3400	49.6800	46.3400	47.0000	-7.771%	14	1,916	-96.702%
2025-04-11	57.0000	59.0900	50.7500	50.9600	-12.889%	180	1,912	-96.958%
2025-04-10	51.2000	58.5000	51.2000	58.5000	+34.328%	9	1,959	-97.350%
2025-04-09	66.8000	70.7000	37.5900	43.5500	-37.634%	19	1,956	-96.441%
2025-04-08	51.0000	69.8300	51.0000	69.8300	+12.448%	10	1,961	-97.780%
2025-04-07	72.8100	76.5100	58.5600	62.1000	+0.779%	79	1,962	-97.504%
2025-04-04	52.5900	61.6300	52.5900	61.6200	+42.606%	82	2,021	-97.485%
2025-04-03	40.7400	43.2100	40.2300	43.2100	+29.760%	22	2,040	-96.413%
2025-04-02	33.3000	33.3000	33.3000	33.3000	-10.580%	1	2,055	-95.345%
2025-03-31	39.2000	39.2000	37.2100	37.2400	+3.675%	19	2,055	-95.838%
2025-03-28	32.6900	35.9200	32.6900	35.9200	+17.578%	28	2,061	-95.685%
2025-03-27	31.9200	31.9200	30.5500	30.5500	-1.674%	14	2,069	-94.926%
2025-03-26	29.6600	31.0700	29.6600	31.0700	+7.138%	3	2,069	-95.011%
2025-03-25	29.0000	29.0000	29.0000	29.0000	-0.787%	5	2,068	-94.655%
2025-03-24	29.5600	29.5600	29.2300	29.2300	-11.424%	5	2,067	-94.697%
2025-03-21	33.0000	33.0000	33.0000	33.0000	-0.931%	2	2,066	-95.303%
2025-03-20	34.1800	34.1800	33.3100	33.3100	+1.277%	13	2,065	-95.347%
2025-03-19	33.1500	33.5800	32.8900	32.8900	+1.575%	4	2,076	-95.287%
2025-03-17	33.8500	33.8500	32.2300	32.3800	-7.670%	8	2,073	-95.213%
2025-03-14	35.0700	35.0700	35.0700	35.0700	-9.985%	2	2,073	-95.580%
2025-03-13	37.6900	39.4500	37.6900	38.9600	+7.210%	59	2,022	-96.022%
2025-03-12	36.2600	37.5000	36.2600	36.3400	-9.983%	3	2,022	-95.735%
2025-03-11	38.1800	40.3700	38.1800	40.3700	+4.234%	15	2,024	-96.161%
2025-03-10	35.4900	38.7300	35.4900	38.7300	+12.883%	12	2,024	-95.998%
2025-03-07	35.2000	35.2700	34.3100	34.3100	+10.428%	46	2,030	-95.482%
2025-03-05	31.4800	33.0000	31.0700	31.0700	+6.550%	3	2,037	-95.011%
2025-03-04	33.0000	33.0000	29.0300	29.1600	-4.393%	21	2,040	-94.684%
2025-03-03	30.5000	30.5000	30.5000	30.5000	+7.850%	18	2,043	-94.918%
2025-02-28	28.2800	28.2800	28.2800	28.2800	-2.617%	2	2,043	-94.519%
2025-02-27	29.0400	29.0400	29.0400	29.0400	+14.241%	1	2,043	-94.663%
2025-02-26	25.4100	25.4200	25.3900	25.4200	-2.042%	4	2,044	-93.902%
2025-02-24	25.0700	25.9500	25.0700	25.9500	+2.691%	10	2,043	-94.027%
2025-02-21	25.2000	25.7700	25.2000	25.2700	+9.394%	172	2,052	-93.866%
2025-02-20	23.2100	23.2100	23.1000	23.1000	+3.171%	2	1,968	-93.290%
2025-02-19	22.4000	22.4000	22.3900	22.3900	-2.440%	5	1,966	-93.077%
2025-02-18	22.8300	22.9500	22.8300	22.9500	-0.649%	153	1,971	-93.246%
2025-02-14	23.0200	23.1000	23.0200	23.1000	+1.673%	14	1,975	-93.290%
2025-02-13	22.9000	22.9000	22.7200	22.7200	-5.333%	4	1,975	-93.178%
2025-02-12	24.0000	24.0000	24.0000	24.0000	+0.460%	1	1,973	-93.542%
2025-02-11	23.8900	23.8900	23.8900	23.8900	+0.084%	1	1,972	-93.512%
2025-02-10	23.8700	23.8700	23.8300	23.8700	-1.850%	6	1,972	-93.506%
2025-02-07	24.3200	24.3200	24.3200	24.3200	+1.587%	6	1,975	-93.627%
2025-02-06	23.9400	23.9400	23.9400	23.9400	-2.286%	1	1,975	-93.525%
2025-02-05	24.5000	24.5000	24.5000	24.5000	-4.595%	1	1,974	-93.673%
2025-02-03	27.9200	27.9200	25.3800	25.6800	+9.837%	13	1,973	-93.964%
2025-01-31	23.3800	23.3800	23.3800	23.3800	-5.344%	4	1,968	-93.370%
2025-01-29	24.8300	24.8300	24.7000	24.7000	-7.352%	2	1,968	-93.725%
2025-01-27	26.6600	26.6600	26.6600	26.6600	+12.966%	1	1,967	-94.186%
2025-01-23	23.6000	23.6000	23.6000	23.6000	-0.548%	9	1,967	-93.432%
2025-01-22	23.8100	23.9000	23.7300	23.7300	-3.537%	5	1,971	-93.468%
2025-01-21	25.0000	25.0000	24.2700	24.6000	-2.882%	38	1,975	-93.699%
2025-01-17	25.6500	25.6500	25.3300	25.3300	-4.523%	24	1,998	-93.881%
2025-01-15	26.9800	26.9800	26.5300	26.5300	-8.296%	3	1,998	-94.158%
2025-01-14	28.9300	28.9300	28.9300	28.9300	-4.867%	1	1,997	-94.642%
2025-01-13	30.4100	30.4100	30.4100	30.4100	+1.232%	7	1,997	-94.903%
2025-01-10	30.0000	30.0400	29.2500	30.0400	+6.487%	8	2,004	-94.840%
2025-01-08	28.2100	28.2100	28.2100	28.2100	+2.656%	1	2,004	-94.505%
2025-01-07	25.7800	27.4800	25.7800	27.4800	+7.470%	14	2,004	-94.360%

.dark-mode .qmDYCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmDYCr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P540SPY Dec 18 2026 540.00 Put (SPY261218P00540000)option OPRA

SPY20261218P540
SPY Dec 18 2026 540.00 Put (SPY261218P00540000)
option OPRA