Dark

SPY20261218P545
SPY Dec 18 2026 545.00 Put (SPY261218P00545000)
option OPRA

EOD

Jul 24, 2026

3.25-9.972%(-0.36)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.2900	3.2900	3.2500	3.2500	-9.972%	43	5,170	0.000%
2026-07-23	3.6900	3.6900	3.6100	3.6100	+17.974%	2	5,127	-9.972%
2026-07-22	3.0600	3.0600	3.0600	3.0600	+2.000%	4	5,126	+6.209%
2026-07-21	3.0100	3.0100	3.0000	3.0000	-3.846%	2	5,129	+8.333%
2026-07-20	3.1200	3.1200	3.1200	3.1200	-10.857%	1	5,128	+4.167%
2026-07-17	3.3000	3.5000	3.3000	3.5000	+10.063%	7	5,129	-7.143%
2026-07-16	2.9400	3.1800	2.9400	3.1800	+6.000%	32	5,131	+2.201%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+0.671%	5	5,136	+8.333%
2026-07-10	2.9800	2.9800	2.9800	2.9800	-4.180%	1	5,136	+9.060%
2026-07-09	3.1100	3.1100	3.1100	3.1100	-5.183%	1	5,136	+4.502%
2026-07-08	3.3600	3.3600	3.2800	3.2800	+0.923%	58	5,135	-0.915%
2026-07-07	3.3000	3.3000	3.2300	3.2500	+3.834%	9	5,137	0.000%
2026-07-06	3.1700	3.1700	3.1300	3.1300	-10.315%	3	5,132	+3.834%
2026-07-02	3.4300	3.5200	3.4300	3.4900	+1.453%	9	5,134	-6.877%
2026-07-01	3.3000	3.4400	3.3000	3.4400	-4.709%	4	5,134	-5.523%
2026-06-30	3.6100	3.6100	3.6100	3.6100	-13.221%	1	5,134	-9.972%
2026-06-26	4.5700	4.6700	4.1600	4.1600	-1.422%	23	5,135	-21.875%
2026-06-25	4.1800	4.2200	4.1800	4.2200	-7.253%	35	5,151	-22.986%
2026-06-24	4.2300	4.5500	4.2300	4.5500	+2.247%	36	5,183	-28.571%
2026-06-23	4.4300	4.4500	4.4300	4.4500	+11.250%	120	5,183	-26.966%
2026-06-22	4.0100	4.0300	4.0000	4.0000	-0.249%	3	5,282	-18.750%
2026-06-18	4.0700	4.0700	4.0100	4.0100	-9.276%	5	5,278	-18.953%
2026-06-17	3.8300	4.4200	3.8300	4.4200	+14.805%	5	5,278	-26.471%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-26.667%	6	5,278	-15.584%
2026-06-11	5.2500	5.2500	5.2500	5.2500	+0.768%	1	5,278	-38.095%
2026-06-09	4.5000	5.8300	4.5000	5.2100	+11.087%	41	5,283	-37.620%
2026-06-08	4.6300	4.6900	4.6300	4.6900	-12.008%	2	5,308	-30.704%
2026-06-05	4.9300	5.3300	4.9300	5.3300	+30.318%	327	5,310	-39.024%
2026-06-04	4.1200	4.1200	4.0900	4.0900	-8.090%	53	5,217	-20.538%
2026-06-03	4.4500	4.4500	4.4500	4.4500	+4.953%	1	5,218	-26.966%
2026-06-02	4.2500	4.2500	4.2400	4.2400	+0.952%	6	5,219	-23.349%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+1.695%	6	5,214	-22.619%
2026-05-29	4.1300	4.1300	4.1300	4.1300	-10.799%	1	5,214	-21.308%
2026-05-26	4.6300	4.6300	4.6300	4.6300	-9.393%	41	5,215	-29.806%
2026-05-21	5.1100	5.1100	5.1100	5.1100	-12.947%	2	5,215	-36.399%
2026-05-19	5.8700	5.8700	5.8700	5.8700	+3.527%	2	5,215	-44.634%
2026-05-18	5.7700	5.7700	5.6600	5.6700	+2.162%	12	5,227	-42.681%
2026-05-14	5.5700	5.5700	5.5500	5.5500	-3.478%	2	5,227	-41.441%
2026-05-13	5.7500	5.7500	5.7500	5.7500	-2.872%	1	5,231	-43.478%
2026-05-12	6.0500	6.1500	5.9200	5.9200	+0.680%	22	5,231	-45.101%
2026-05-08	5.9000	5.9300	5.8600	5.8800	-4.390%	137	5,231	-44.728%
2026-05-07	6.1700	6.1700	6.1500	6.1500	+0.163%	2	5,361	-47.154%
2026-05-06	6.1900	6.1900	6.1400	6.1400	-8.902%	5	5,362	-47.068%
2026-05-05	6.6700	6.7400	6.6700	6.7400	-4.397%	3	5,362	-51.780%
2026-05-04	7.0500	7.0500	7.0500	7.0500	+6.980%	2	5,364	-53.901%
2026-05-01	6.5600	6.5900	6.4400	6.5900	-2.946%	5	5,369	-50.683%
2026-04-30	6.7900	6.7900	6.7900	6.7900	-8.367%	1	5,369	-52.135%
2026-04-29	7.4100	7.4100	7.4100	7.4100	-1.332%	5	5,369	-56.140%
2026-04-28	7.5900	7.7100	7.5100	7.5100	+1.762%	168	5,374	-56.724%
2026-04-27	7.5000	7.5000	7.3800	7.3800	-1.600%	16	5,240	-55.962%
2026-04-24	7.5100	7.5100	7.5000	7.5000	-2.216%	6	5,254	-56.667%
2026-04-22	7.7000	7.9100	7.6700	7.6700	-2.665%	5	5,256	-57.627%
2026-04-20	7.8800	7.8800	7.8800	7.8800	+1.809%	176	5,254	-58.756%
2026-04-17	7.8000	7.8000	7.5100	7.7400	-8.076%	21	5,254	-58.010%
2026-04-16	8.4500	8.4500	8.4200	8.4200	+2.433%	154	5,246	-61.401%
2026-04-15	8.3200	8.4400	8.2200	8.2200	-4.307%	38	5,252	-60.462%
2026-04-14	8.6600	8.6600	8.4900	8.5900	-5.083%	250	5,238	-62.165%
2026-04-13	9.8300	9.8300	9.0500	9.0500	-8.954%	133	5,141	-64.088%
2026-04-10	9.6700	10.0300	9.6700	9.9400	+1.325%	208	5,165	-67.304%
2026-04-09	10.5100	10.5100	9.7500	9.8100	-9.335%	44	4,978	-66.871%
2026-04-08	10.3600	10.8400	10.3600	10.8200	-25.069%	77	4,982	-69.963%
2026-04-07	14.4400	14.4400	14.4400	14.4400	+10.398%	15	4,968	-77.493%
2026-04-06	13.0400	13.0800	13.0400	13.0800	-6.237%	7	4,983	-75.153%
2026-04-02	13.9500	13.9500	13.9500	13.9500	-0.215%	4	4,981	-76.703%
2026-04-01	14.8600	14.8600	13.9800	13.9800	-15.170%	7	4,981	-76.753%
2026-03-31	16.9200	17.0400	16.4800	16.4800	-15.226%	34	4,981	-80.279%
2026-03-30	18.3700	20.0000	18.3700	19.4400	+0.465%	23	4,972	-83.282%
2026-03-27	18.5700	19.5600	18.2100	19.3500	+15.591%	41	4,956	-83.204%
2026-03-26	16.8300	16.8300	16.7400	16.7400	+12.274%	9	4,932	-80.585%
2026-03-25	14.9100	14.9100	14.9100	14.9100	-1.127%	1	4,932	-78.203%
2026-03-23	13.8900	15.0800	13.8900	15.0800	-10.398%	3	4,931	-78.448%
2026-03-20	15.6600	17.1000	15.6600	16.8300	+10.072%	5	4,930	-80.689%
2026-03-19	16.2600	16.3000	15.2200	15.2900	+1.933%	10	4,928	-78.744%
2026-03-18	15.0000	15.0000	15.0000	15.0000	+15.207%	1	4,923	-78.333%
2026-03-17	13.0200	13.0200	13.0200	13.0200	-4.894%	1	4,923	-75.038%
2026-03-16	13.3000	13.6900	13.3000	13.6900	-9.756%	18	4,922	-76.260%
2026-03-13	13.9100	15.1700	13.9100	15.1700	+3.904%	10	4,912	-78.576%
2026-03-12	14.4200	14.6000	14.4200	14.6000	+11.365%	3	4,911	-77.740%
2026-03-11	13.4800	13.4800	13.1100	13.1100	-0.380%	2	4,909	-75.210%
2026-03-10	12.4600	13.1600	12.4600	13.1600	+1.231%	4	4,909	-75.304%
2026-03-09	15.9000	15.9000	12.7800	13.0000	-10.653%	9	4,906	-75.000%
2026-03-06	13.5300	14.5500	13.5300	14.5500	+23.619%	15	4,943	-77.663%
2026-03-05	11.7700	11.7700	11.7700	11.7700	+5.089%	1	4,935	-72.387%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-10.040%	1	4,935	-70.982%
2026-03-03	13.7300	13.7300	12.2600	12.4500	+3.837%	12	4,936	-73.896%
2026-03-02	11.9900	11.9900	11.9900	11.9900	+4.443%	1	4,929	-72.894%
2026-02-27	11.9800	12.0100	11.4800	11.4800	+4.080%	4	4,929	-71.690%
2026-02-26	11.0300	11.0300	11.0300	11.0300	+2.892%	1	4,930	-70.535%
2026-02-25	10.7200	10.7200	10.7200	10.7200	-3.597%	1	4,929	-69.683%
2026-02-24	11.4000	11.4000	11.1200	11.1200	-7.947%	3	4,929	-70.773%
2026-02-23	11.5900	12.0800	11.5800	12.0800	+1.088%	14	4,927	-73.096%
2026-02-19	11.9500	11.9500	11.9500	11.9500	+6.034%	1	4,921	-72.803%
2026-02-18	11.4900	11.4900	11.2700	11.2700	-2.593%	6	4,920	-71.162%
2026-02-17	12.3200	12.6900	11.5600	11.5700	-4.301%	150	4,924	-71.910%
2026-02-13	11.5000	12.0900	11.5000	12.0900	+3.069%	4	4,894	-73.118%
2026-02-12	11.9000	11.9000	11.7300	11.7300	+9.422%	4	4,894	-72.293%
2026-02-11	10.7100	10.7200	10.7100	10.7200	+1.998%	4	4,897	-69.683%
2026-02-10	10.5100	10.5100	10.5100	10.5100	+1.644%	138	4,896	-69.077%
2026-02-09	10.4300	10.4300	10.3400	10.3400	-6.085%	2	4,896	-68.569%
2026-02-06	11.6500	11.6500	11.0100	11.0100	-12.619%	5	4,894	-70.481%
2026-02-05	12.9000	12.9000	12.6000	12.6000	+7.234%	6	4,897	-74.206%
2026-02-04	11.9100	11.9100	11.7500	11.7500	+1.644%	3	4,892	-72.340%
2026-02-03	10.7000	11.5600	10.7000	11.5600	+10.411%	4	4,893	-71.886%
2026-02-02	11.0200	11.0200	10.4700	10.4700	-3.502%	8	4,891	-68.959%
2026-01-30	10.8000	10.8500	10.7700	10.8500	-5.323%	102	4,892	-70.046%
2026-01-29	11.6400	11.6800	11.4600	11.4600	+8.113%	6	4,903	-71.640%
2026-01-28	10.6000	10.6000	10.6000	10.6000	+2.218%	5	4,905	-69.340%
2026-01-26	10.3700	10.3700	10.3700	10.3700	-3.892%	4	4,905	-68.660%
2026-01-23	10.5700	10.8200	10.5700	10.7900	+2.567%	17	4,909	-69.880%
2026-01-22	10.5200	10.5200	10.5200	10.5200	-5.987%	4	4,917	-69.106%
2026-01-21	11.9600	11.9600	11.1900	11.1900	-12.510%	4	4,921	-70.956%
2026-01-20	12.5800	12.7900	11.9700	12.7900	+18.207%	53	4,920	-74.590%
2026-01-16	10.8200	10.8200	10.8200	10.8200	-0.185%	15	4,920	-69.963%
2026-01-15	10.8400	10.8400	10.8400	10.8400	-4.912%	9	4,920	-70.018%
2026-01-14	11.4000	11.4000	11.4000	11.4000	+5.263%	1	4,920	-71.491%
2026-01-13	10.5400	10.8300	10.5400	10.8300	+5.556%	5	4,920	-69.991%
2026-01-12	10.4600	10.4600	10.2600	10.2600	+0.195%	7	4,917	-68.324%
2026-01-09	10.4000	10.4000	10.2400	10.2400	-5.535%	2	4,914	-68.262%
2026-01-06	10.9600	10.9600	10.8400	10.8400	-3.128%	4	4,915	-70.018%
2026-01-05	11.1200	11.1900	11.0900	11.1900	-2.865%	8	4,919	-70.956%
2026-01-02	11.3800	11.8100	11.3800	11.5200	+1.053%	29	4,912	-71.788%
2025-12-31	11.5700	11.5700	11.4000	11.4000	+3.448%	2	4,926	-71.491%
2025-12-30	11.0200	11.0400	11.0200	11.0200	+0.273%	5	4,926	-70.508%
2025-12-29	11.2500	11.2500	10.9900	10.9900	-0.182%	2	4,925	-70.428%
2025-12-26	11.0100	11.0100	11.0100	11.0100	-1.078%	3	4,924	-70.481%
2025-12-23	11.2300	11.2900	11.1200	11.1300	-2.111%	38	4,921	-70.800%
2025-12-22	11.4600	11.4600	11.3500	11.3700	-6.111%	91	4,922	-71.416%
2025-12-19	12.3500	12.3500	12.0900	12.1100	-7.203%	299	4,926	-73.163%
2025-12-18	13.2000	13.2000	12.9100	13.0500	-6.519%	86	4,674	-75.096%
2025-12-17	13.1600	13.9600	13.0600	13.9600	+6.402%	6	4,596	-76.719%
2025-12-16	13.6200	13.6200	13.0200	13.1200	-0.380%	526	4,594	-75.229%
2025-12-15	12.7900	13.2200	12.7800	13.1700	-0.903%	681	4,084	-75.323%
2025-12-12	12.8400	13.5000	12.8400	13.2900	+1.606%	30	3,799	-75.546%
2025-12-10	13.4500	13.4500	13.0800	13.0800	-1.949%	4	3,774	-75.153%
2025-12-09	13.4500	13.4500	13.3400	13.3400	-0.818%	2	3,771	-75.637%
2025-12-08	12.9800	13.4600	12.9800	13.4500	+3.541%	24	3,772	-75.836%
2025-12-05	13.0300	13.2300	12.9900	12.9900	-3.132%	3	3,751	-74.981%
2025-12-04	13.3900	13.5200	13.3800	13.4100	+0.676%	408	3,749	-75.764%
2025-12-03	13.5100	13.5100	13.3200	13.3200	-2.059%	119	3,532	-75.601%
2025-12-02	13.6000	13.6000	13.6000	13.6000	-1.019%	1	3,436	-76.103%
2025-12-01	14.1100	14.1100	13.4100	13.7400	-0.073%	57	3,435	-76.346%
2025-11-28	13.8900	13.8900	13.7500	13.7500	-1.575%	7	3,398	-76.364%
2025-11-26	14.1400	14.1400	13.9700	13.9700	-7.114%	49	3,363	-76.736%
2025-11-25	15.0400	15.0400	15.0400	15.0400	-5.646%	1	3,363	-78.391%
2025-11-24	15.9400	15.9400	15.9400	15.9400	-11.346%	1	3,362	-79.611%
2025-11-21	19.2400	19.2400	17.2400	17.9800	-7.842%	12	3,362	-81.924%
2025-11-20	15.1900	19.5100	15.1900	19.5100	+10.978%	4	3,353	-83.342%
2025-11-19	17.1300	17.5800	17.1300	17.5800	+2.567%	20	3,352	-81.513%
2025-11-18	18.2100	18.2100	17.1400	17.1400	+8.207%	31	3,344	-81.039%
2025-11-17	15.6800	15.8600	15.6000	15.8400	+0.190%	6	3,374	-79.482%
2025-11-14	16.0500	16.0500	15.8100	15.8100	+4.013%	5	3,368	-79.443%
2025-11-13	15.2000	15.2000	15.2000	15.2000	+5.263%	1	3,363	-78.618%
2025-11-11	14.4400	14.4400	14.4400	14.4400	-0.138%	19	3,363	-77.493%
2025-11-10	14.7400	14.7400	14.3400	14.4600	-13.153%	240	3,359	-77.524%
2025-11-07	16.6500	16.6500	16.6500	16.6500	+5.983%	1	3,183	-80.480%
2025-11-06	15.7100	15.7100	15.7100	15.7100	+7.824%	6	3,183	-79.313%
2025-11-05	14.9000	14.9000	14.5700	14.5700	-6.242%	44	3,177	-77.694%
2025-11-04	15.7100	15.7100	15.5400	15.5400	+6.075%	52	3,175	-79.086%
2025-11-03	14.7400	14.7400	14.6400	14.6500	+1.384%	13	3,224	-77.816%
2025-10-31	14.0700	14.4900	14.0700	14.4500	-0.138%	15	3,224	-77.509%
2025-10-30	14.5600	14.5600	14.4600	14.4700	+3.136%	26	3,215	-77.540%
2025-10-29	13.8100	14.0300	13.7800	14.0300	+1.740%	6	3,206	-76.835%
2025-10-28	13.8000	13.8000	13.7900	13.7900	+1.248%	16	3,204	-76.432%
2025-10-27	13.4200	13.6200	13.4200	13.6200	-4.152%	3	3,205	-76.138%
2025-10-24	14.2400	14.2400	14.1200	14.2100	-5.267%	19	3,205	-77.129%
2025-10-23	14.9500	15.0000	14.9100	15.0000	-6.600%	4	3,190	-78.333%
2025-10-22	16.0600	16.0600	16.0600	16.0600	+6.217%	1	3,188	-79.763%
2025-10-21	15.1200	15.1200	15.1200	15.1200	-11.059%	1	3,189	-78.505%
2025-10-17	17.1800	17.1800	17.0000	17.0000	-4.279%	2	3,189	-80.882%
2025-10-14	18.1200	18.1200	17.7600	17.7600	+4.532%	37	3,188	-81.700%
2025-10-13	16.9200	16.9900	16.9200	16.9900	-8.162%	2	3,169	-80.871%
2025-10-10	17.2300	18.5000	17.2300	18.5000	+20.600%	6	3,168	-82.432%
2025-10-09	15.3400	15.3400	15.3400	15.3400	+0.855%	10	3,164	-78.814%
2025-10-03	15.4200	15.4700	15.2100	15.2100	-1.553%	23	3,174	-78.632%
2025-10-02	15.4000	15.4600	15.3600	15.4500	+0.980%	11	3,173	-78.964%
2025-09-29	15.3000	15.3000	15.3000	15.3000	-2.361%	1	3,169	-78.758%
2025-09-26	15.6700	15.6700	15.6700	15.6700	-5.317%	4	3,169	-79.260%
2025-09-25	16.4600	16.5500	16.4600	16.5500	+2.224%	113	3,169	-80.363%
2025-09-24	15.9500	16.4000	15.9500	16.1900	-0.123%	13	3,232	-79.926%
2025-09-23	15.6400	16.2100	15.6400	16.2100	+6.365%	536	3,226	-79.951%
2025-09-22	15.4800	15.4800	15.2400	15.2400	-0.781%	112	2,766	-78.675%
2025-09-19	15.3400	15.3600	15.3400	15.3600	-0.775%	106	2,745	-78.841%
2025-09-18	15.4900	15.5000	15.4800	15.4800	-1.213%	25	2,717	-79.005%
2025-09-11	15.6700	15.7700	15.6500	15.6700	-5.203%	28	2,717	-79.260%
2025-09-10	16.3700	16.5300	16.3200	16.5300	+0.425%	28	2,714	-80.339%
2025-09-09	16.4700	16.4700	16.4600	16.4600	-2.140%	10	2,688	-80.255%
2025-09-08	16.8200	16.8200	16.8200	16.8200	-5.506%	4	2,678	-80.678%
2025-09-03	17.8000	17.8000	17.8000	17.8000	-1.549%	1	2,678	-81.742%
2025-09-02	18.3300	18.3300	18.0800	18.0800	+9.443%	9	2,677	-82.024%
2025-08-28	16.5200	16.5200	16.5200	16.5200	-3.109%	7	2,669	-80.327%
2025-08-27	17.0500	17.0500	17.0500	17.0500	-0.234%	1	2,662	-80.938%
2025-08-22	17.0900	17.0900	17.0900	17.0900	-5.161%	1	2,663	-80.983%
2025-08-19	18.0200	18.0200	18.0200	18.0200	+1.750%	1	2,663	-81.964%
2025-08-15	17.5500	17.7100	17.5500	17.7100	-0.561%	12	2,662	-81.649%
2025-08-12	17.8100	17.8100	17.8100	17.8100	-6.754%	1	2,660	-81.752%
2025-08-07	19.1000	19.1000	19.1000	19.1000	-5.305%	9	2,659	-82.984%
2025-08-05	20.1700	20.1700	20.1700	20.1700	-8.235%	9	2,659	-83.887%
2025-08-01	21.8300	22.2100	21.8300	21.9800	+16.173%	41	2,659	-85.214%
2025-07-29	18.9200	18.9200	18.9200	18.9200	-0.942%	1	2,677	-82.822%
2025-07-24	18.9100	19.1000	18.8800	19.1000	-5.305%	14	2,677	-82.984%
2025-07-23	20.1700	20.1700	20.1700	20.1700	-5.127%	3	2,665	-83.887%
2025-07-09	21.2600	21.2600	21.2600	21.2600	-1.847%	1	2,662	-84.713%
2025-07-08	21.6600	21.6600	21.6600	21.6600	-2.826%	1	2,662	-84.995%
2025-07-07	21.4600	22.2900	21.4600	22.2900	+5.991%	2	2,662	-85.419%
2025-07-03	21.0300	21.0300	21.0300	21.0300	-7.111%	1	2,662	-84.546%
2025-07-02	22.6400	22.6400	22.6400	22.6400	+0.399%	1	2,662	-85.645%
2025-06-30	22.5500	22.5500	22.5500	22.5500	-1.957%	1	2,663	-85.588%
2025-06-27	23.0000	23.0000	23.0000	23.0000	-3.483%	2	2,663	-85.870%
2025-06-26	23.7600	23.8300	23.7600	23.8300	-2.376%	201	2,663	-86.362%
2025-06-25	24.4100	24.4100	24.4100	24.4100	-9.155%	2	2,662	-86.686%
2025-06-23	26.8700	26.8700	26.8700	26.8700	+3.585%	1	2,662	-87.905%
2025-06-16	25.8900	25.9400	25.8900	25.9400	-2.150%	2	2,662	-87.471%
2025-06-13	26.5100	26.5100	26.5100	26.5100	+2.355%	16	2,661	-87.740%
2025-06-12	25.9000	25.9000	25.9000	25.9000	-6.397%	2	2,661	-87.452%
2025-06-03	27.6800	27.6900	27.6700	27.6700	-7.179%	4	2,661	-88.254%
2025-05-29	29.3700	29.8100	29.3700	29.8100	+1.257%	12	2,661	-89.098%
2025-05-27	30.8600	30.9400	29.4400	29.4400	-12.041%	7	2,673	-88.961%
2025-05-23	33.7300	33.9700	33.2500	33.4700	+5.053%	1,728	2,244	-90.290%
2025-05-22	31.8600	31.8600	31.8600	31.8600	+10.090%	1	2,244	-89.799%
2025-05-21	28.8500	28.9400	28.8500	28.9400	+1.083%	15	2,244	-88.770%
2025-05-20	28.6100	28.6300	28.6100	28.6300	-1.446%	2	2,229	-88.648%
2025-05-15	30.3900	30.3900	29.0500	29.0500	-1.991%	12	2,229	-88.812%
2025-05-14	29.6300	29.6700	29.5500	29.6400	-0.135%	15	2,240	-89.035%
2025-05-13	30.5000	30.5000	29.1400	29.6800	-6.461%	15	2,240	-89.050%
2025-05-12	33.3600	33.3600	31.7300	31.7300	-18.201%	130	2,245	-89.757%
2025-05-09	38.7900	38.8100	38.7800	38.7900	-0.564%	20	2,244	-91.622%
2025-05-08	39.4300	39.4500	37.7200	39.0100	-2.475%	7	2,239	-91.669%
2025-05-07	41.4900	42.7100	40.0000	40.0000	-2.936%	35	2,237	-91.875%
2025-05-06	41.1500	41.2100	41.1500	41.2100	+3.647%	6	2,221	-92.114%
2025-05-05	40.1300	40.1300	38.3600	39.7600	+4.275%	429	2,215	-91.826%
2025-05-02	39.1700	39.1800	37.9100	38.1300	-6.291%	654	1,995	-91.477%
2025-05-01	41.3400	41.3400	40.1300	40.6900	-9.174%	323	2,005	-92.013%
2025-04-30	44.0900	45.1000	44.0800	44.8000	+3.536%	63	1,844	-92.746%
2025-04-28	42.6200	45.1800	42.5700	43.2700	-0.208%	51	1,810	-92.489%
2025-04-25	45.1200	45.6800	43.1700	43.3600	-3.106%	132	1,779	-92.505%
2025-04-24	46.8000	46.8000	44.7500	44.7500	-3.076%	545	1,784	-92.737%
2025-04-23	46.7000	46.7600	46.1300	46.1700	-14.831%	200	1,548	-92.961%
2025-04-22	55.8100	55.8100	54.2100	54.2100	-12.381%	12	1,508	-94.005%
2025-04-21	60.7700	63.3200	60.7700	61.8700	+15.515%	419	1,499	-94.747%
2025-04-17	53.0600	53.5600	53.0600	53.5600	+8.443%	8	1,500	-93.932%
2025-04-15	49.3900	49.3900	49.3900	49.3900	-5.978%	4	1,500	-93.420%
2025-04-11	61.4100	61.4100	52.5300	52.5300	+13.456%	4	1,496	-93.813%
2025-04-09	52.9100	52.9100	46.1300	46.3000	-18.299%	5	1,497	-92.981%
2025-04-08	56.6700	56.6700	56.6700	56.6700	-12.398%	1	1,495	-94.265%
2025-04-07	76.7000	80.0000	64.6900	64.6900	+6.223%	22	1,494	-94.976%
2025-04-04	55.5100	63.0000	55.5100	60.9000	+29.712%	14	1,497	-94.663%
2025-04-03	43.1900	46.9500	42.2500	46.9500	+40.695%	55	1,496	-93.078%
2025-04-02	33.3700	33.3700	33.3700	33.3700	-8.675%	1	1,462	-90.261%
2025-04-01	36.7700	36.7700	36.5400	36.5400	+0.440%	15	1,461	-91.106%
2025-03-31	39.8500	39.8500	36.3800	36.3800	-0.601%	3	1,476	-91.067%
2025-03-28	36.0100	36.7100	35.5500	36.6000	+11.722%	64	1,476	-91.120%
2025-03-26	30.8700	32.7600	30.8700	32.7600	+7.870%	3	1,499	-90.079%
2025-03-25	30.3700	30.3700	30.3700	30.3700	-2.441%	5	1,497	-89.299%
2025-03-24	31.2400	31.2800	30.7400	31.1300	-12.062%	12	1,492	-89.560%
2025-03-17	35.2400	35.9400	35.2400	35.4000	-3.014%	6	1,481	-90.819%
2025-03-14	37.2500	37.2900	36.4900	36.5000	-9.000%	28	1,475	-91.096%
2025-03-13	41.1800	41.1800	40.1100	40.1100	+5.083%	21	1,487	-91.897%
2025-03-12	37.8900	38.4000	37.8900	38.1700	-2.925%	18	1,487	-91.485%
2025-03-11	39.3200	39.3200	39.3200	39.3200	+16.573%	10	1,477	-91.734%
2025-03-07	33.7300	33.7300	33.7300	33.7300	+8.248%	4	1,467	-90.365%
2025-03-05	31.1600	31.1600	31.1600	31.1600	-4.797%	11	1,465	-89.570%
2025-03-03	28.7700	32.7300	28.7700	32.7300	+11.440%	22	1,454	-90.070%
2025-02-28	29.3700	29.3700	29.3700	29.3700	-1.277%	20	1,439	-88.934%
2025-02-27	29.7500	29.7500	29.7500	29.7500	+5.947%	14	1,415	-89.076%
2025-02-26	26.5400	28.2000	26.5400	28.0800	+7.422%	4	1,415	-88.426%
2025-02-24	26.1400	26.1400	26.1400	26.1400	+6.781%	8	1,414	-87.567%
2025-02-21	24.4800	24.4800	24.4800	24.4800	-0.285%	2	1,413	-86.724%
2025-02-20	24.5500	24.5500	24.5500	24.5500	+5.591%	1	1,414	-86.762%
2025-02-19	23.9700	23.9700	23.2500	23.2500	-2.557%	2	1,414	-86.022%
2025-02-13	24.1100	24.1100	23.8600	23.8600	-4.750%	3	1,413	-86.379%
2025-02-12	25.0500	25.0500	25.0500	25.0500	+0.401%	2	1,413	-87.026%
2025-02-11	24.9500	24.9500	24.9500	24.9500	+0.849%	6	1,411	-86.974%
2025-02-10	25.0000	25.0000	24.7400	24.7400	-3.735%	8	1,411	-86.863%
2025-02-07	25.4200	25.7000	25.4200	25.7000	+2.800%	4	1,405	-87.354%
2025-02-06	25.0000	25.0000	25.0000	25.0000	-5.625%	12	1,405	-87.000%
2025-02-03	26.4900	26.4900	26.4900	26.4900	+3.477%	1	1,393	-87.731%
2025-01-30	25.6400	25.6400	25.5200	25.6000	-0.929%	65	1,394	-87.305%
2025-01-29	25.8400	25.8400	25.8400	25.8400	+0.741%	6	1,330	-87.423%
2025-01-28	25.8000	25.8000	25.6500	25.6500	-4.824%	14	1,324	-87.329%
2025-01-27	27.1300	27.1300	26.9500	26.9500	+9.419%	6	1,310	-87.941%
2025-01-24	24.6300	24.6300	24.6300	24.6300	-4.014%	4	1,308	-86.805%
2025-01-21	25.8300	25.8300	25.6600	25.6600	-3.967%	2	1,305	-87.334%
2025-01-17	26.7200	26.7200	26.7200	26.7200	-14.222%	2	1,305	-87.837%
2025-01-14	31.1500	31.1500	31.1500	31.1500	+1.797%	1	1,305	-89.567%
2025-01-10	30.6000	30.6000	30.6000	30.6000	+10.469%	60	1,304	-89.379%
2025-01-07	27.7000	27.7000	27.7000	27.7000	+3.127%	1	1,304	-88.267%
2025-01-06	27.0500	27.0500	25.9000	26.8600	-13.383%	17	1,305	-87.900%
2025-01-02	29.5000	31.0100	29.5000	31.0100	+4.905%	2	1,312	-89.520%
2024-12-31	29.5600	29.5600	29.5600	29.5600	+8.001%	1	1,313	-89.005%
2024-12-27	27.3700	27.3700	27.3700	27.3700	+3.950%	4	1,313	-88.126%
2024-12-24	26.3300	26.3300	26.3300	26.3300	-7.905%	1	1,311	-87.657%
2024-12-20	28.5900	28.5900	28.5900	28.5900	-7.804%	1	1,311	-88.632%
2024-12-19	30.9600	31.0100	30.9600	31.0100	+16.229%	3	1,311	-89.520%
2024-12-13	26.6800	26.6800	26.6800	26.6800	+3.491%	16	1,312	-87.819%
2024-12-12	25.7800	25.7800	25.7800	25.7800	+1.496%	1	1,312	-87.393%
2024-12-11	25.4000	25.4000	25.4000	25.4000	+1.926%	1	1,313	-87.205%
2024-12-06	24.9200	24.9200	24.9200	24.9200	+0.080%	6	1,313	-86.958%
2024-12-05	24.9000	24.9000	24.9000	24.9000	-3.972%	30	1,313	-86.948%
2024-11-29	25.9300	25.9300	25.9300	25.9300	+0.582%	2	1,313	-87.466%
2024-11-27	25.7800	25.7800	25.7800	25.7800	+0.194%	2	1,314	-87.393%
2024-11-26	25.7300	25.7300	25.7300	25.7300	-5.160%	1	1,314	-87.369%
2024-11-22	27.2000	27.2000	27.1300	27.1300	-6.962%	4	1,314	-88.021%
2024-11-20	29.1600	29.1600	29.1600	29.1600	-3.380%	1	1,315	-88.855%
2024-11-15	29.1600	30.1800	29.1600	30.1800	+11.985%	62	1,315	-89.231%
2024-11-14	26.9300	26.9500	26.9300	26.9500	+0.597%	2	1,316	-87.941%
2024-11-11	26.4500	26.7900	26.4500	26.7900	-0.149%	11	1,317	-87.869%
2024-11-08	26.7000	26.8300	26.7000	26.8300	-0.445%	22	1,326	-87.887%
2024-11-07	26.9500	26.9500	26.9500	26.9500	-4.500%	1	1,327	-87.941%
2024-11-06	28.2200	28.2200	28.2200	28.2200	-12.874%	5	1,327	-88.483%
2024-11-05	32.3900	32.3900	32.3900	32.3900	-6.738%	1	1,327	-89.966%
2024-10-31	34.1300	35.2900	34.1300	34.7300	+8.871%	21	1,327	-90.642%
2024-10-30	31.9000	31.9000	31.9000	31.9000	+1.141%	2	1,338	-89.812%
2024-10-29	31.5400	31.5400	31.5400	31.5400	-1.591%	2	1,340	-89.696%
2024-10-25	32.0500	32.0500	32.0500	32.0500	-3.522%	250	1,342	-89.860%
2024-10-24	33.2200	33.2200	33.2200	33.2200	+5.561%	1	1,360	-90.217%
2024-10-18	31.4700	31.4700	31.4700	31.4700	-7.713%	10	1,359	-89.673%
2024-10-11	34.1000	34.1000	34.1000	34.1000	-3.808%	2	1,359	-90.469%
2024-10-08	35.4500	35.4500	35.4500	35.4500	-4.832%	1	1,359	-90.832%
2024-10-07	37.3800	37.3800	37.2500	37.2500	+0.594%	110	1,358	-91.275%
2024-09-30	37.0300	37.0300	37.0300	37.0300	+0.135%	2	1,468	-91.223%
2024-09-27	37.0100	37.0100	36.9800	36.9800	+1.789%	20	1,470	-91.211%
2024-09-24	36.2500	36.3300	36.2500	36.3300	-1.143%	2	1,480	-91.054%
2024-09-23	36.0000	36.7500	36.0000	36.7500	+0.109%	4	1,480	-91.156%
2024-09-20	36.7100	36.7100	36.7100	36.7100	-3.901%	8	1,478	-91.147%
2024-09-18	38.9700	38.9700	38.2000	38.2000	-1.622%	260	1,474	-91.492%
2024-09-13	38.8300	38.8300	38.8300	38.8300	-3.695%	2	1,474	-91.630%
2024-09-12	40.3900	40.3900	40.3200	40.3200	-15.044%	3	1,473	-91.939%
2024-09-11	46.7000	47.4600	46.7000	47.4600	+6.652%	2	1,470	-93.152%
2024-09-10	43.7000	45.7000	43.7000	44.5000	+2.252%	312	1,469	-92.697%
2024-09-09	44.3000	45.0100	43.5200	43.5200	-6.004%	37	1,317	-92.532%
2024-09-06	45.5000	46.4000	45.5000	46.3000	+7.425%	26	1,292	-92.981%
2024-09-05	43.1000	43.3500	43.0500	43.1000	+0.139%	61	1,289	-92.459%
2024-09-04	42.2400	43.0400	42.2400	43.0400	+3.961%	7	1,267	-92.449%
2024-09-03	39.8500	41.4000	39.8500	41.4000	+9.005%	3	1,273	-92.150%
2024-08-28	37.9800	37.9800	37.9800	37.9800	+2.372%	1	1,274	-91.443%
2024-08-27	37.1000	37.1000	37.1000	37.1000	-1.251%	10	1,275	-91.240%
2024-08-26	37.6600	37.6600	36.9400	37.5700	+2.176%	3	1,285	-91.349%
2024-08-20	36.7700	36.7700	36.7700	36.7700	-0.352%	1	1,286	-91.161%
2024-08-19	37.3800	37.3800	36.9000	36.9000	-4.031%	4	1,286	-91.192%
2024-08-16	38.5000	38.5000	38.4500	38.4500	-1.662%	6	1,286	-91.547%
2024-08-15	39.9400	39.9400	38.8000	39.1000	-5.304%	27	1,286	-91.688%
2024-08-14	43.3300	43.8900	41.2900	41.2900	-5.276%	25	1,283	-92.129%
2024-08-13	43.5900	43.5900	43.5900	43.5900	-7.334%	1	1,266	-92.544%
2024-08-09	48.8300	48.8300	47.0400	47.0400	-6.851%	96	1,266	-93.091%
2024-08-08	50.5000	50.5000	50.5000	50.5000	+3.760%	1	1,242	-93.564%
2024-08-07	48.6700	48.6700	48.6700	48.6700	-9.079%	3	1,242	-93.322%
2024-08-06	53.5300	53.5300	53.5300	53.5300	-10.605%	1	1,242	-93.929%
2024-08-05	57.3100	59.8800	55.2500	59.8800	+20.750%	19	1,243	-94.572%
2024-08-02	49.3600	49.5900	49.3600	49.5900	+13.895%	3	1,240	-93.446%
2024-08-01	39.0400	43.5400	39.0400	43.5400	+3.716%	6	1,240	-92.536%
2024-07-30	41.9800	41.9800	41.9800	41.9800	+3.018%	1	1,240	-92.258%
2024-07-29	41.5000	41.5000	40.6300	40.7500	-1.689%	28	1,240	-92.025%
2024-07-26	41.4500	41.4500	41.4500	41.4500	-7.622%	32	1,214	-92.159%
2024-07-25	43.0000	44.8700	40.9500	44.8700	+9.653%	15	1,182	-92.757%
2024-07-24	40.9200	40.9200	40.9200	40.9200	+10.505%	6	1,178	-92.058%
2024-07-23	37.0300	37.0300	37.0300	37.0300	-7.425%	1	1,172	-91.223%
2024-07-19	39.1000	40.0000	39.1000	40.0000	+8.992%	11	1,171	-91.875%
2024-07-17	36.7000	36.7000	36.7000	36.7000	+6.131%	1	1,170	-91.144%
2024-07-16	34.5800	34.5800	34.5800	34.5800	+0.407%	1	1,170	-90.602%
2024-07-12	34.9000	34.9000	34.1900	34.4400	-3.231%	10	1,171	-90.563%
2024-07-09	35.8000	35.8000	35.5900	35.5900	-1.139%	5	1,167	-90.868%
2024-07-08	35.8700	36.2100	35.8700	36.0000	-0.552%	5	1,170	-90.972%
2024-07-05	36.5000	36.5000	36.2000	36.2000	-3.518%	22	1,172	-91.022%
2024-07-03	37.1000	37.9600	36.8500	37.5200	-0.477%	13	1,169	-91.338%
2024-07-02	38.5000	38.5000	37.2500	37.7000	-2.281%	12	1,169	-91.379%
2024-07-01	38.5800	38.5800	38.5800	38.5800	+0.731%	1	1,168	-91.576%
2024-06-28	37.7000	38.7700	37.7000	38.3000	+0.525%	12	1,168	-91.514%
2024-06-27	38.5600	38.7100	38.0000	38.1000	+0.528%	47	1,164	-91.470%
2024-06-26	39.7200	39.7200	37.9000	37.9000	-0.655%	3	1,122	-91.425%
2024-06-25	39.5900	39.5900	38.1500	38.1500	-2.926%	41	1,120	-91.481%

.dark-mode .VYjLxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VYjLxk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P545SPY Dec 18 2026 545.00 Put (SPY261218P00545000)option OPRA

SPY20261218P545
SPY Dec 18 2026 545.00 Put (SPY261218P00545000)
option OPRA