Dark

SPY20261218P550
SPY Dec 18 2026 550.00 Put (SPY261218P00550000)
option OPRA

EOD

Sep 10, 2026

1.68+19.149%(+0.27)532

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6300	1.6800	1.5800	1.6800	+19.149%	532	14,952	0.000%
2026-09-09	1.4100	1.4100	1.4100	1.4100	+3.676%	5	14,436	+19.149%
2026-09-08	1.3400	1.3600	1.3000	1.3600	+7.937%	68	14,431	+23.529%
2026-09-04	1.2700	1.3000	1.2600	1.2600	-3.077%	60	14,403	+33.333%
2026-09-03	1.4000	1.4200	1.2900	1.3000	-10.959%	138	14,403	+29.231%
2026-09-02	1.6100	1.6100	1.4600	1.4600	-12.575%	15	14,390	+15.068%
2026-09-01	1.6100	1.6700	1.5200	1.6700	+13.605%	20	14,388	+0.599%
2026-08-31	1.5600	1.5600	1.4600	1.4700	+1.379%	24	14,389	+14.286%
2026-08-28	1.4500	1.4600	1.4300	1.4500	-1.361%	18	14,391	+15.862%
2026-08-27	1.5900	1.6000	1.4600	1.4700	-9.259%	25	14,381	+14.286%
2026-08-26	1.6500	1.6900	1.6200	1.6200	-5.814%	29	14,374	+3.704%
2026-08-25	1.7600	1.7600	1.7200	1.7200	-4.444%	16	14,374	-2.326%
2026-08-24	1.8600	1.8600	1.8000	1.8000	-2.703%	13	14,382	-6.667%
2026-08-21	1.8700	1.8700	1.8400	1.8500	-8.416%	45	14,378	-9.189%
2026-08-20	1.9000	2.0200	1.9000	2.0200	+9.783%	61	14,400	-16.832%
2026-08-19	1.8800	1.9100	1.8400	1.8400	-9.360%	280	14,430	-8.696%
2026-08-18	2.0200	2.0500	2.0100	2.0300	+5.181%	57	14,628	-17.241%
2026-08-17	1.8400	1.9600	1.8400	1.9300	+6.630%	18	14,612	-12.953%
2026-08-14	1.8200	1.8700	1.8000	1.8100	-1.630%	42	14,623	-7.182%
2026-08-13	1.8600	1.8700	1.8100	1.8400	-2.128%	41	14,634	-8.696%
2026-08-12	1.9400	1.9400	1.8800	1.8800	-5.528%	70	14,645	-10.638%
2026-08-11	2.0000	2.0000	1.9800	1.9900	-0.500%	10	14,579	-15.578%
2026-08-10	2.0200	2.0200	1.9900	2.0000	-3.846%	41	14,570	-16.000%
2026-08-07	2.1200	2.1200	2.0600	2.0800	-4.587%	9	14,565	-19.231%
2026-08-05	2.2100	2.2200	2.1700	2.1800	-1.802%	63	14,565	-22.936%
2026-08-04	2.3100	2.3100	2.1900	2.2200	-10.121%	18	14,593	-24.324%
2026-08-03	2.6000	2.6000	2.4700	2.4700	-10.830%	28	14,585	-31.984%
2026-07-31	2.9100	3.3200	2.7300	2.7700	-7.047%	48	14,589	-39.350%
2026-07-30	3.3500	3.4400	2.9800	2.9800	-23.590%	1,121	14,798	-43.624%
2026-07-29	3.5300	3.9000	2.9900	3.9000	+23.028%	341	13,724	-56.923%
2026-07-28	3.3300	3.4000	3.1400	3.1700	-6.213%	532	13,937	-47.003%
2026-07-27	3.1400	3.6000	3.1400	3.3800	-4.249%	205	13,447	-50.296%
2026-07-24	3.6000	3.6000	3.3000	3.5300	-5.867%	367	13,347	-52.408%
2026-07-23	3.7500	3.9900	3.5400	3.7500	+18.671%	347	13,028	-55.200%
2026-07-22	3.1600	3.1600	3.1200	3.1600	+0.637%	58	13,025	-46.835%
2026-07-21	3.2300	3.3100	3.1200	3.1400	-10.541%	565	13,057	-46.497%
2026-07-20	3.2400	3.5100	3.2400	3.5100	-3.836%	278	13,113	-52.137%
2026-07-17	3.7600	3.7900	3.4200	3.6500	+14.063%	67	12,874	-53.973%
2026-07-16	2.9800	3.2400	2.9800	3.2000	+7.023%	282	12,857	-47.500%
2026-07-15	3.0300	3.1300	2.9900	2.9900	-4.167%	40	12,691	-43.813%
2026-07-14	3.2400	3.2400	3.1200	3.1200	-6.306%	40	12,675	-46.154%
2026-07-13	3.1700	3.3300	3.1200	3.3300	+9.539%	25	12,653	-49.550%
2026-07-10	3.1400	3.2000	3.0400	3.0400	-5.296%	174	12,649	-44.737%
2026-07-09	3.2900	3.2900	3.2100	3.2100	-11.326%	6	12,783	-47.664%
2026-07-08	3.5300	3.6200	3.5300	3.6200	+6.785%	8	12,781	-53.591%
2026-07-07	3.3000	3.4000	3.2300	3.3900	+4.308%	394	12,781	-50.442%
2026-07-06	3.3300	3.3300	3.2500	3.2500	-8.708%	124	12,861	-48.308%
2026-07-02	3.4000	3.7500	3.4000	3.5600	-0.836%	165	12,756	-52.809%
2026-07-01	3.5600	3.5900	3.4700	3.5900	+1.989%	166	12,756	-53.203%
2026-06-30	3.7000	3.7000	3.5200	3.5200	-8.808%	9	12,673	-52.273%
2026-06-29	3.9600	4.2800	3.8400	3.8600	-11.872%	418	12,675	-56.477%
2026-06-26	4.8900	4.8900	4.3800	4.3800	-1.573%	19	12,820	-61.644%
2026-06-25	4.4200	4.5200	4.2900	4.4500	+1.598%	35	12,805	-62.247%
2026-06-24	4.5300	4.7900	4.3800	4.3800	-7.006%	65	12,796	-61.644%
2026-06-23	5.0000	5.0000	4.6500	4.7100	+13.221%	31	12,837	-64.331%
2026-06-22	3.9400	4.2500	3.9400	4.1600	-0.952%	54	12,823	-59.615%
2026-06-18	4.2600	4.2700	4.1500	4.2000	-9.483%	9	12,798	-60.000%
2026-06-17	4.0300	4.7500	4.0300	4.6400	+15.711%	16	12,798	-63.793%
2026-06-16	3.8800	4.0200	3.8800	4.0100	+1.777%	8	12,798	-58.105%
2026-06-15	4.0600	4.1100	3.9400	3.9400	-17.917%	75	12,852	-57.360%
2026-06-12	5.0500	5.0500	4.8000	4.8000	-5.882%	6	12,852	-65.000%
2026-06-11	5.9100	6.1500	5.1000	5.1000	-15.423%	36	12,852	-67.059%
2026-06-10	5.4000	6.0300	5.4000	6.0300	+11.667%	485	12,859	-72.139%
2026-06-09	4.5700	6.4300	4.5700	5.4000	+8.000%	135	13,252	-68.889%
2026-06-08	4.9700	5.0000	4.7500	5.0000	-8.257%	132	13,319	-66.400%
2026-06-05	4.7500	5.7000	4.7500	5.4500	+27.635%	154	13,228	-69.174%
2026-06-04	4.4600	4.4600	4.2600	4.2700	-7.775%	11	13,339	-60.656%
2026-06-03	4.5600	4.6300	4.5600	4.6300	+5.227%	19	13,335	-63.715%
2026-06-02	4.4300	4.4400	4.4000	4.4000	-0.452%	15	13,335	-61.818%
2026-06-01	4.3400	4.4500	4.3400	4.4200	+1.843%	302	13,329	-61.991%
2026-05-29	4.3800	4.3800	4.3100	4.3400	-4.615%	139	13,043	-61.290%
2026-05-28	4.8400	4.8400	4.5500	4.5500	-5.602%	17	13,062	-63.077%
2026-05-27	4.8900	4.9300	4.8200	4.8200	-1.633%	222	13,077	-65.145%
2026-05-26	4.8900	4.9800	4.8000	4.9000	-2.970%	81	13,189	-65.714%
2026-05-22	5.2000	5.2000	5.0500	5.0500	-4.717%	17	13,213	-66.733%
2026-05-21	5.6900	5.8100	5.3000	5.3000	-6.360%	12	13,209	-68.302%
2026-05-20	5.8900	5.9800	5.6600	5.6600	-4.714%	12	13,209	-70.318%
2026-05-19	6.0700	6.1000	5.9400	5.9400	+2.062%	81	13,252	-71.717%
2026-05-18	5.9400	6.2100	5.8200	5.8200	-3.802%	143	13,252	-71.134%
2026-05-15	6.2500	6.3100	5.9000	6.0500	+5.769%	84	13,252	-72.231%
2026-05-14	6.0200	6.0200	5.6500	5.7200	-5.921%	23	13,341	-70.629%
2026-05-13	6.1200	6.1200	5.9400	6.0800	-1.777%	2,794	13,336	-72.368%
2026-05-12	6.4000	6.5900	6.1900	6.1900	-1.433%	67	13,336	-72.859%
2026-05-11	6.0800	6.2800	6.0400	6.2800	+2.951%	49	13,336	-73.248%
2026-05-08	6.1900	6.2400	6.1000	6.1000	-4.688%	313	14,135	-72.459%
2026-05-07	6.3200	6.5100	6.2500	6.4000	-0.312%	23	14,077	-73.750%
2026-05-06	6.6700	6.6700	6.4200	6.4200	-7.626%	28	14,083	-73.832%
2026-05-05	6.8800	7.0200	6.8800	6.9500	-5.699%	49	14,082	-75.827%
2026-05-04	7.0900	7.5200	6.8400	7.3700	+7.591%	54	14,089	-77.205%
2026-05-01	6.8500	6.8500	6.6400	6.8500	-2.975%	46	14,104	-75.474%
2026-04-30	7.6100	7.6100	7.0400	7.0600	-8.786%	125	14,104	-76.204%
2026-04-29	7.7100	8.0200	7.7100	7.7400	+0.650%	10	14,096	-78.295%
2026-04-28	8.0900	8.0900	7.6900	7.6900	0.000%	504	14,101	-78.153%
2026-04-27	7.8200	7.8400	7.6600	7.6900	-2.904%	66	14,380	-78.153%
2026-04-24	8.0800	8.0800	7.7500	7.9200	-6.272%	93	14,388	-78.788%
2026-04-23	8.2100	8.9800	7.9600	8.4500	+4.321%	141	14,331	-80.118%
2026-04-22	8.1000	8.2700	8.0300	8.1000	-2.174%	31	14,416	-79.259%
2026-04-21	8.0700	8.7500	8.0600	8.2800	-0.121%	43	14,420	-79.710%
2026-04-20	8.2500	8.3600	8.1900	8.2900	+4.540%	36	14,420	-79.735%
2026-04-17	8.3000	8.3000	7.7200	7.9300	-6.486%	586	14,429	-78.815%
2026-04-16	8.8900	8.9600	8.4100	8.4800	-1.852%	637	14,649	-80.189%
2026-04-15	8.6600	9.0000	8.6100	8.6400	-4.000%	133	14,543	-80.556%
2026-04-14	9.0500	9.0500	8.8400	9.0000	-5.561%	222	14,563	-81.333%
2026-04-13	10.7000	10.7100	9.4500	9.5300	-9.497%	108	14,532	-82.371%
2026-04-10	10.0000	10.5300	9.9700	10.5300	+1.543%	243	14,641	-84.046%
2026-04-09	11.1400	11.1400	10.1500	10.3700	-5.813%	232	14,741	-83.799%
2026-04-08	10.5600	11.4100	10.5600	11.0100	-21.075%	411	14,742	-84.741%
2026-04-07	14.3100	15.3800	13.9500	13.9500	+1.676%	157	14,853	-87.957%
2026-04-06	14.2500	14.2500	13.5000	13.7200	-4.722%	76	14,796	-87.755%
2026-04-02	16.6900	16.8000	14.3500	14.4000	-1.099%	226	14,631	-88.333%
2026-04-01	15.1400	15.3400	14.2000	14.5600	-8.081%	275	14,631	-88.462%
2026-03-31	18.3300	18.5600	15.7700	15.8400	-22.239%	495	14,545	-89.394%
2026-03-30	18.5100	21.1400	18.5100	20.3700	-0.391%	401	14,597	-91.753%
2026-03-27	18.9600	20.5200	18.5000	20.4500	+16.127%	521	14,515	-91.785%
2026-03-26	16.6000	17.6300	15.9900	17.6100	+15.855%	221	14,476	-90.460%
2026-03-25	14.8900	15.6000	14.8900	15.2000	-5.473%	26	14,416	-88.947%
2026-03-24	16.7500	16.7700	15.7300	16.0800	+2.095%	264	14,417	-89.552%
2026-03-23	15.1000	15.9800	14.3300	15.7500	-9.431%	907	14,513	-89.333%
2026-03-20	16.1200	18.5400	15.8500	17.3900	+12.922%	350	14,590	-90.339%
2026-03-19	17.1600	17.5000	15.1300	15.4000	-2.716%	1,341	14,696	-89.091%
2026-03-18	14.9400	15.8300	14.6900	15.8300	+15.379%	166	15,759	-89.387%
2026-03-17	13.5100	13.7200	13.3300	13.7200	-3.176%	115	15,601	-87.755%
2026-03-16	14.3900	14.7000	13.8300	14.1700	-12.314%	1,533	15,665	-88.144%
2026-03-13	14.3000	16.2000	14.3000	16.1600	+4.258%	289	14,606	-89.604%
2026-03-12	14.7400	15.5000	14.3700	15.5000	+14.223%	2,408	14,687	-89.161%
2026-03-11	13.6700	14.2900	13.5700	13.5700	+1.420%	339	16,220	-87.620%
2026-03-10	13.6200	13.8100	12.7400	13.3800	-3.394%	2,216	15,976	-87.444%
2026-03-09	16.1900	17.0000	13.7000	13.8500	-10.645%	145	13,898	-87.870%
2026-03-06	14.6300	15.5000	14.0900	15.5000	+19.691%	240	13,846	-89.161%
2026-03-05	12.4100	13.8000	12.3200	12.9500	+8.915%	181	13,757	-87.027%
2026-03-04	12.0900	12.0900	11.6200	11.8900	-9.167%	62	13,640	-85.870%
2026-03-03	14.0000	15.3700	12.6500	13.0900	+7.825%	228	13,605	-87.166%
2026-03-02	13.3300	13.3300	11.7600	12.1400	+0.998%	756	13,520	-86.161%
2026-02-27	12.4300	12.5600	11.9600	12.0200	+5.531%	126	13,210	-86.023%
2026-02-26	11.0000	12.0500	11.0000	11.3900	+3.358%	73	13,163	-85.250%
2026-02-25	11.4100	11.4100	11.0200	11.0200	-6.053%	34	13,152	-84.755%
2026-02-24	12.5800	12.5800	11.6700	11.7300	-6.757%	194	13,152	-85.678%
2026-02-23	11.5100	12.8200	11.5100	12.5800	+9.296%	32	12,994	-86.645%
2026-02-20	12.6500	12.6500	11.5100	11.5100	-7.252%	86	12,977	-85.404%
2026-02-19	12.2900	12.5600	12.1700	12.4100	+8.195%	2,573	12,960	-86.463%
2026-02-18	12.1300	12.1300	11.4600	11.4700	-5.906%	17	10,710	-85.353%
2026-02-17	12.9200	13.6000	11.9600	12.1900	-5.357%	54	10,699	-86.218%
2026-02-13	13.5000	13.5000	12.0300	12.8800	-0.387%	11	10,688	-86.957%
2026-02-12	12.1000	12.9300	12.1000	12.9300	+15.550%	65	10,688	-87.007%
2026-02-11	10.8800	11.5500	10.8800	11.1900	+0.179%	17	10,635	-84.987%
2026-02-10	10.8500	11.2200	10.8500	11.1700	+1.823%	38	10,635	-84.960%
2026-02-09	11.5500	11.5500	10.8100	10.9700	-3.603%	319	10,624	-84.686%
2026-02-06	12.2200	12.2800	11.3800	11.3800	-15.075%	179	10,404	-85.237%
2026-02-05	13.0100	13.6100	12.6300	13.4000	+14.334%	222	10,276	-87.463%
2026-02-04	11.6200	12.7300	11.6200	11.7200	+0.861%	39	10,253	-85.666%
2026-02-03	11.4500	12.1500	11.1800	11.6200	+7.394%	81	10,235	-85.542%
2026-02-02	11.7800	11.7800	10.7600	10.8200	-8.846%	157	10,162	-84.473%
2026-01-30	11.5100	12.0000	11.5100	11.8700	+2.860%	5	10,142	-85.847%
2026-01-29	11.9100	12.4800	11.5200	11.5400	+3.964%	111	10,139	-85.442%
2026-01-28	11.1500	11.4100	11.0000	11.1000	+1.648%	16	10,082	-84.865%
2026-01-27	10.9100	11.0100	10.7900	10.9200	0.000%	38	10,079	-84.615%
2026-01-26	10.9100	10.9300	10.7800	10.9200	-3.191%	51	10,080	-84.615%
2026-01-23	11.0500	11.3000	10.9500	11.2800	+0.267%	24	10,103	-85.106%
2026-01-22	11.4100	11.4100	10.9900	11.2500	-3.599%	40	10,096	-85.067%
2026-01-21	12.5600	12.6900	11.5100	11.6700	-10.848%	90	10,112	-85.604%
2026-01-20	12.7500	13.3700	12.3800	13.0900	+16.563%	293	10,084	-87.166%
2026-01-16	11.3400	11.3400	11.2300	11.2300	-1.057%	3	10,313	-85.040%
2026-01-15	11.0400	11.3800	11.0000	11.3500	-1.732%	16	10,313	-85.198%
2026-01-14	11.6300	12.1400	11.5500	11.5500	+1.405%	194	10,311	-85.455%
2026-01-13	10.7300	11.3900	10.7300	11.3900	+6.349%	120	10,215	-85.250%
2026-01-12	10.9900	10.9900	10.6900	10.7100	-1.017%	464	10,119	-84.314%
2026-01-09	11.2600	11.3200	10.7100	10.8200	-5.995%	119	10,402	-84.473%
2026-01-08	11.6300	11.6300	11.4300	11.5100	-1.708%	47	10,303	-85.404%
2026-01-07	11.3500	11.7200	11.1800	11.7100	+3.628%	73	10,297	-85.653%
2026-01-06	11.6500	11.6500	11.2900	11.3000	-3.501%	224	10,285	-85.133%
2026-01-05	11.7300	11.7300	11.5500	11.7100	-2.498%	87	10,254	-85.653%
2026-01-02	11.7400	12.3900	11.7400	12.0100	-1.959%	20	10,276	-86.012%
2025-12-31	11.7100	12.2500	11.7100	12.2500	+6.153%	313	10,018	-86.286%
2025-12-30	11.6500	11.6500	11.4900	11.5400	-0.345%	9	10,018	-85.442%
2025-12-29	11.8500	11.9300	11.4700	11.5800	+0.434%	205	10,018	-85.492%
2025-12-26	11.4300	11.6500	11.4100	11.5300	-0.260%	654	9,963	-85.429%
2025-12-24	11.5900	11.5900	11.4700	11.5600	-0.773%	80	9,441	-85.467%
2025-12-23	11.8400	11.9400	11.6000	11.6500	-2.101%	877	9,441	-85.579%
2025-12-22	12.1100	12.1200	11.8600	11.9000	-6.740%	103	9,048	-85.882%
2025-12-19	13.1500	13.1500	12.7000	12.7600	-6.314%	121	9,052	-86.834%
2025-12-18	14.0400	14.1400	13.3500	13.6200	-6.198%	129	9,053	-87.665%
2025-12-17	13.7200	14.6600	13.5900	14.5200	+2.615%	24	9,086	-88.430%
2025-12-16	13.8000	14.1900	13.8000	14.1500	+2.834%	45	9,092	-88.127%
2025-12-15	13.4400	13.9500	13.4400	13.7600	-0.506%	21	9,078	-87.791%
2025-12-12	12.9600	14.3000	12.9600	13.8300	+6.795%	63	9,065	-87.852%
2025-12-11	14.1000	14.1000	12.9500	12.9500	-2.996%	264	9,042	-87.027%
2025-12-10	14.0800	14.0800	13.2400	13.3500	-4.438%	132	8,912	-87.416%
2025-12-09	13.7900	13.9700	13.7900	13.9700	+0.215%	33	8,828	-87.974%
2025-12-08	13.5200	14.0500	13.5100	13.9400	+1.975%	37	8,827	-87.948%
2025-12-05	13.7300	13.7300	13.4500	13.6700	-1.442%	47	8,823	-87.710%
2025-12-04	13.9500	14.1100	13.8700	13.8700	-0.216%	632	8,790	-87.888%
2025-12-03	14.1500	14.3300	13.8500	13.9000	-1.278%	81	9,004	-87.914%
2025-12-02	14.2100	14.2600	14.0500	14.0800	+0.643%	346	8,988	-88.068%
2025-12-01	14.6700	14.6700	13.9800	13.9900	-2.644%	66	8,758	-87.991%
2025-11-28	15.0800	15.0800	14.3600	14.3700	-2.311%	19	8,757	-88.309%
2025-11-26	15.1000	15.1900	14.6000	14.7100	-4.543%	40	8,762	-88.579%
2025-11-25	16.6100	16.6100	15.3600	15.4100	-7.225%	33	8,762	-89.098%
2025-11-24	17.5800	17.5800	16.6000	16.6100	-8.736%	7	8,744	-89.886%
2025-11-21	19.9200	21.0000	17.9600	18.2000	-10.433%	201	8,744	-90.769%
2025-11-20	20.0000	20.5000	19.6800	20.3200	+8.200%	67	8,657	-91.732%
2025-11-19	18.1300	18.9000	18.1300	18.7800	+1.844%	104	8,670	-91.054%
2025-11-18	18.9600	19.7500	17.9100	18.4400	+2.104%	464	8,623	-90.889%
2025-11-17	16.9500	18.0600	16.3100	18.0600	+8.926%	25	8,390	-90.698%
2025-11-14	17.4000	17.4100	16.5800	16.5800	-1.893%	37	8,379	-89.867%
2025-11-13	15.5700	17.0200	15.4100	16.9000	+12.517%	29	8,378	-90.059%
2025-11-12	14.9900	15.1200	14.9900	15.0200	-0.530%	65	8,372	-88.815%
2025-11-11	15.2100	15.3600	15.0400	15.1000	+0.600%	110	8,377	-88.874%
2025-11-10	15.5300	15.7900	15.0100	15.0100	-11.445%	96	8,305	-88.807%
2025-11-07	17.4700	18.5200	16.9500	16.9500	-0.877%	74	8,284	-90.088%
2025-11-06	15.9200	17.1700	15.8400	17.1000	+9.405%	8	8,270	-90.175%
2025-11-05	16.2300	16.2300	15.6300	15.6300	-5.616%	8	8,265	-89.251%
2025-11-04	16.8100	16.8100	15.9400	16.5600	+7.813%	1,259	8,269	-89.855%
2025-11-03	14.7100	15.3600	14.7100	15.3600	+0.721%	46	8,878	-89.063%
2025-10-31	14.7200	15.4000	14.7200	15.2500	+0.727%	75	8,878	-88.984%
2025-10-30	14.8100	15.1400	14.6500	15.1400	+3.345%	64	8,878	-88.904%
2025-10-29	14.3300	14.7000	14.2900	14.6500	+0.618%	80	8,820	-88.532%
2025-10-28	13.9300	14.5600	13.9300	14.5600	+2.898%	12	8,790	-88.462%
2025-10-27	14.0900	14.2300	14.0700	14.1500	-4.133%	589	9,015	-88.127%
2025-10-24	14.9200	14.9200	14.6800	14.7600	-5.927%	1,011	9,015	-88.618%
2025-10-23	16.4500	16.4500	15.5900	15.6900	-8.513%	315	9,466	-89.293%
2025-10-22	15.9000	17.1500	15.9000	17.1500	+6.654%	477	9,348	-90.204%
2025-10-21	15.9700	16.0800	15.6800	16.0800	+0.752%	8	9,522	-89.552%
2025-10-20	16.5400	16.5400	15.8400	15.9600	-8.591%	1,597	9,523	-89.474%
2025-10-17	19.1500	19.4300	17.4300	17.4600	-8.250%	365	8,704	-90.378%
2025-10-16	17.6300	19.5200	17.6200	19.0300	+11.027%	140	8,478	-91.172%
2025-10-15	17.0500	17.1400	16.6100	17.1400	-1.777%	3	8,520	-90.198%
2025-10-14	19.4000	19.4000	17.4500	17.4500	-0.343%	28	8,521	-90.372%
2025-10-13	17.8500	17.8500	17.4400	17.5100	-9.369%	381	8,509	-90.405%
2025-10-10	15.7500	19.3200	15.7500	19.3200	+19.259%	61	8,128	-91.304%
2025-10-09	15.8400	16.2500	15.7700	16.2000	+2.337%	3,760	8,129	-89.630%
2025-10-08	15.8100	15.8300	15.8000	15.8300	-2.585%	259	6,337	-89.387%
2025-10-07	15.7400	16.2500	15.7400	16.2500	+2.459%	4	6,340	-89.662%
2025-10-06	15.8700	15.9600	15.8600	15.8600	-1.613%	12	6,340	-89.407%
2025-10-03	16.0800	16.1200	15.8600	16.1200	+1.003%	28	6,338	-89.578%
2025-10-02	16.0000	16.0000	15.9600	15.9600	+0.758%	3	6,338	-89.474%
2025-10-01	16.2700	16.2700	15.8400	15.8400	-1.000%	45	6,338	-89.394%
2025-09-30	16.4200	16.5700	16.0000	16.0000	-1.961%	18	6,305	-89.500%
2025-09-29	15.9600	16.3200	15.9600	16.3200	-0.183%	21	6,300	-89.706%
2025-09-26	16.6000	16.7000	16.3300	16.3500	-4.386%	41	6,283	-89.725%
2025-09-25	17.5800	17.8100	17.1000	17.1000	+0.945%	206	6,280	-90.175%
2025-09-24	16.4400	17.3500	16.4400	16.9400	+0.594%	49	6,080	-90.083%
2025-09-23	16.0000	16.8400	16.0000	16.8400	+6.112%	29	6,098	-90.024%
2025-09-22	16.2100	16.2100	15.8700	15.8700	-0.750%	110	6,089	-89.414%
2025-09-19	16.1400	16.1700	15.9900	15.9900	-1.113%	19	6,084	-89.493%
2025-09-18	16.1400	16.2300	16.0000	16.1700	-1.702%	30	6,085	-89.610%
2025-09-17	16.5800	16.8200	16.3000	16.4500	-1.261%	75	6,075	-89.787%
2025-09-16	16.3500	16.6600	16.3500	16.6600	+2.209%	9	6,011	-89.916%
2025-09-15	15.9400	16.4000	15.9400	16.3000	-0.367%	68	6,010	-89.693%
2025-09-12	16.4600	16.5100	16.3600	16.3600	-0.183%	278	5,986	-89.731%
2025-09-11	16.7400	16.8100	16.3200	16.3900	-5.260%	139	5,965	-89.750%
2025-09-10	16.6200	17.3000	16.5900	17.3000	+0.465%	133	5,846	-90.289%
2025-09-09	17.4600	17.4600	17.2200	17.2200	-1.034%	34	5,762	-90.244%
2025-09-08	17.5000	17.5000	17.4000	17.4000	-1.584%	11	5,761	-90.345%
2025-09-05	17.6800	17.6800	17.6800	17.6800	+2.791%	8	5,750	-90.498%
2025-09-04	17.7300	17.7300	17.2000	17.2000	-7.972%	4	5,742	-90.233%
2025-09-03	18.4200	18.6900	18.0800	18.6900	-1.993%	23	5,741	-91.011%
2025-09-02	19.5500	19.5800	19.0700	19.0700	+5.592%	5	5,720	-91.190%
2025-08-29	18.0600	18.0600	18.0600	18.0600	+4.817%	1	5,718	-90.698%
2025-08-28	17.5800	17.7200	17.2000	17.2300	-2.269%	31	5,718	-90.250%
2025-08-27	17.9800	17.9800	17.6300	17.6300	-2.110%	4	5,700	-90.471%
2025-08-26	18.1000	18.1400	18.0100	18.0100	+0.896%	6	5,703	-90.672%
2025-08-22	18.2500	18.2500	17.8200	17.8500	-8.789%	11	5,699	-90.588%
2025-08-21	19.5700	19.5700	19.5700	19.5700	-0.559%	1	5,696	-91.415%
2025-08-20	19.6800	19.6800	19.6800	19.6800	+3.633%	5	5,696	-91.463%
2025-08-19	18.9900	18.9900	18.9900	18.9900	+3.657%	1	5,691	-91.153%
2025-08-18	18.5000	18.5000	18.3100	18.3200	-0.597%	9	5,691	-90.830%
2025-08-15	18.4200	18.4400	18.4200	18.4300	+0.218%	5	5,688	-90.884%
2025-08-14	18.7900	18.7900	18.3900	18.3900	-0.487%	14	5,685	-90.865%
2025-08-13	18.2100	18.6700	18.2100	18.4800	-0.270%	22	5,673	-90.909%
2025-08-12	18.7500	18.7500	18.5300	18.5300	-4.534%	15	5,663	-90.934%
2025-08-11	19.3600	19.4100	19.2200	19.4100	-0.051%	9	5,651	-91.345%
2025-08-08	19.4200	19.4200	19.4200	19.4200	-0.359%	2	5,649	-91.349%
2025-08-07	19.4900	19.4900	19.4900	19.4900	-3.658%	2	5,649	-91.380%
2025-08-06	20.2000	20.2300	20.1600	20.2300	-3.206%	102	5,647	-91.696%
2025-08-05	21.1100	21.2800	20.9000	20.9000	+2.051%	4	5,567	-91.962%
2025-08-04	20.9800	20.9800	20.4800	20.4800	-11.227%	7	5,566	-91.797%
2025-08-01	22.2300	23.3700	22.2300	23.0700	+19.410%	9	5,565	-92.718%
2025-07-31	19.0300	19.3300	18.7500	19.3200	-4.024%	160	5,569	-91.304%
2025-07-30	19.6200	20.1300	19.4600	20.1300	+2.652%	1,512	5,512	-91.654%
2025-07-29	19.0300	19.6100	19.0300	19.6100	+2.563%	4	4,009	-91.433%
2025-07-28	19.1100	19.1200	19.1100	19.1200	-1.291%	8	4,006	-91.213%
2025-07-25	19.8300	19.8300	19.3700	19.3700	-1.675%	129	3,998	-91.327%
2025-07-24	19.7300	19.9300	19.6400	19.7000	-1.746%	10	3,949	-91.472%
2025-07-23	20.4900	20.5800	20.0500	20.0500	-5.603%	5	3,946	-91.621%
2025-07-22	21.6000	21.6000	21.2400	21.2400	+2.609%	11	3,946	-92.090%
2025-07-21	20.7700	20.7700	20.7000	20.7000	-4.255%	5	3,941	-91.884%
2025-07-18	21.6200	21.6200	21.6200	21.6200	+0.093%	1	3,942	-92.229%
2025-07-17	22.2000	22.2000	21.4900	21.6000	-2.703%	36	3,942	-92.222%
2025-07-16	22.2000	22.2000	22.2000	22.2000	+0.543%	1	3,944	-92.432%
2025-07-15	21.7900	22.0800	21.7900	22.0800	-0.585%	5	3,944	-92.391%
2025-07-14	22.2100	22.2100	22.2100	22.2100	+0.634%	1	3,945	-92.436%
2025-07-11	22.0700	22.0700	22.0700	22.0700	+2.651%	1	3,945	-92.388%
2025-07-10	21.5000	21.5000	21.5000	21.5000	-1.512%	7	3,945	-92.186%
2025-07-09	21.8800	21.8800	21.8300	21.8300	-3.407%	4	3,938	-92.304%
2025-07-08	22.6400	22.6400	22.6000	22.6000	-2.921%	2	3,937	-92.566%
2025-07-07	22.8400	23.2800	22.8400	23.2800	+6.447%	2	3,938	-92.784%
2025-07-03	22.5100	22.5100	21.8700	21.8700	-6.016%	25	3,937	-92.318%
2025-07-02	23.7500	23.7500	23.2700	23.2700	-1.607%	180	3,937	-92.780%
2025-07-01	23.6500	23.6500	23.6500	23.6500	-0.922%	10	3,810	-92.896%
2025-06-30	23.6000	23.8700	23.6000	23.8700	-0.334%	36	3,805	-92.962%
2025-06-27	24.2200	24.2200	23.9100	23.9500	-2.444%	13	3,798	-92.985%
2025-06-26	25.0000	25.0000	24.5500	24.5500	-3.989%	1,213	3,795	-93.157%
2025-06-25	25.1000	25.7300	25.1000	25.5700	+0.275%	27	2,593	-93.430%
2025-06-24	26.1900	26.1900	25.5000	25.5000	-13.442%	16	2,586	-93.412%
2025-06-20	29.4600	29.4600	29.4600	29.4600	+3.879%	2	2,586	-94.297%
2025-06-18	28.3600	28.3600	28.3600	28.3600	-2.509%	1	2,585	-94.076%
2025-06-17	27.5300	29.0900	27.5300	29.0900	+8.141%	9	2,585	-94.225%
2025-06-16	26.9000	26.9000	26.9000	26.9000	-0.518%	1	2,581	-93.755%
2025-06-12	27.0000	27.1400	26.9800	27.0400	-0.916%	35	2,581	-93.787%
2025-06-11	26.3200	27.3000	26.3200	27.2900	+2.981%	32	2,580	-93.844%
2025-06-10	27.3200	27.3200	26.5000	26.5000	-2.645%	9	2,567	-93.660%
2025-06-09	27.6600	27.7300	27.2200	27.2200	-0.838%	18	2,570	-93.828%
2025-06-06	27.5000	28.1400	27.4500	27.4500	-2.590%	40	2,570	-93.880%
2025-06-05	28.5000	28.5000	28.1800	28.1800	-3.328%	2	2,585	-94.038%
2025-06-04	28.5300	29.1500	28.5300	29.1500	+0.865%	42	2,585	-94.237%
2025-06-03	28.9000	28.9000	28.9000	28.9000	-5.863%	2	2,585	-94.187%
2025-06-02	30.6500	30.7000	30.6500	30.7000	-3.792%	26	2,584	-94.528%
2025-05-30	31.4300	31.9600	31.4300	31.9100	+3.941%	6	2,609	-94.735%
2025-05-29	30.2100	30.7000	30.2100	30.7000	+1.187%	6	2,610	-94.528%
2025-05-28	30.6700	30.6700	30.3400	30.3400	-1.108%	2	2,610	-94.463%
2025-05-27	32.4600	32.5400	30.6400	30.6800	-12.016%	23	2,609	-94.524%
2025-05-23	35.2100	35.7000	33.8700	34.8700	+9.139%	1,000	2,547	-95.182%
2025-05-22	33.3300	33.3300	31.9500	31.9500	-2.294%	22	2,547	-94.742%
2025-05-21	32.3300	32.7800	32.3300	32.7000	+8.927%	28	2,554	-94.862%
2025-05-20	29.6600	30.5000	29.6600	30.0200	+1.419%	31	2,545	-94.404%
2025-05-19	30.0800	30.0800	29.2000	29.6000	+0.921%	257	2,544	-94.324%
2025-05-16	30.0000	30.0000	29.0700	29.3300	-3.009%	102	2,296	-94.272%
2025-05-15	30.1800	30.6000	30.1800	30.2400	-2.294%	52	2,279	-94.444%
2025-05-14	30.6400	31.1500	30.6400	30.9500	+2.011%	29	2,230	-94.572%
2025-05-13	30.9200	30.9200	30.3400	30.3400	-8.061%	47	2,233	-94.463%
2025-05-12	33.9600	34.6600	33.0000	33.0000	-18.094%	159	2,236	-94.909%
2025-05-09	39.8100	41.1200	39.8100	40.2900	+1.410%	16	2,105	-95.830%
2025-05-08	41.3300	41.3300	38.9600	39.7300	-6.319%	52	2,102	-95.771%
2025-05-07	42.4600	42.4600	42.4100	42.4100	-0.957%	2	2,075	-96.039%
2025-05-06	43.0000	43.5000	42.6700	42.8200	+5.442%	6	2,075	-96.077%
2025-05-05	41.6000	41.7700	40.2200	40.6100	+1.322%	11	2,076	-95.863%
2025-05-02	40.5800	40.7700	39.9700	40.0800	-4.617%	638	2,076	-95.808%
2025-05-01	43.2500	43.2600	41.7500	42.0200	-9.146%	100	1,783	-96.002%
2025-04-30	48.5000	50.1000	46.0000	46.2500	+3.933%	52	1,775	-96.368%
2025-04-29	45.8300	45.8300	43.8600	44.5000	-0.935%	26	1,765	-96.225%
2025-04-28	44.0700	47.4100	44.0700	44.9200	+0.605%	75	1,742	-96.260%
2025-04-25	47.2300	47.9000	44.6500	44.6500	-4.431%	118	1,713	-96.237%
2025-04-24	48.9600	49.2600	46.7200	46.7200	-11.749%	150	1,701	-96.404%
2025-04-23	50.0000	52.9400	48.1200	52.9400	-9.828%	218	1,640	-96.827%
2025-04-22	60.1900	60.1900	58.7100	58.7100	-8.821%	2	1,443	-97.138%
2025-04-21	60.1000	66.3500	60.1000	64.3900	+16.501%	404	1,443	-97.391%
2025-04-17	55.4500	55.4500	55.2700	55.2700	-5.923%	6	1,042	-96.960%
2025-04-16	55.0000	58.7500	55.0000	58.7500	+17.500%	7	1,042	-97.140%
2025-04-15	50.0000	50.0000	50.0000	50.0000	-5.051%	1	1,044	-96.640%
2025-04-14	51.6000	52.6600	51.6000	52.6600	-4.619%	3	1,045	-96.810%
2025-04-11	61.5500	63.8100	55.2100	55.2100	-2.679%	178	1,043	-96.957%
2025-04-10	54.7900	56.7300	54.7900	56.7300	+17.453%	2	1,044	-97.039%
2025-04-09	72.6200	72.6200	47.3400	48.3000	-38.093%	25	1,043	-96.522%
2025-04-08	58.9200	78.0200	53.6400	78.0200	+12.991%	27	1,037	-97.847%
2025-04-07	79.9800	83.0000	56.2900	69.0500	+4.526%	179	1,028	-97.567%
2025-04-04	56.8800	66.0600	56.8800	66.0600	+36.770%	116	1,096	-97.457%
2025-04-03	43.4100	48.3000	43.4100	48.3000	+35.865%	63	1,102	-96.522%
2025-04-02	35.5500	35.5500	35.5500	35.5500	-8.846%	15	1,150	-95.274%
2025-04-01	38.4700	39.0500	36.9900	39.0000	+2.094%	32	1,135	-95.692%
2025-03-31	41.2900	42.9500	38.2000	38.2000	-0.728%	60	1,166	-95.602%
2025-03-28	37.8200	38.4800	37.8200	38.4800	+12.878%	210	1,159	-95.634%
2025-03-27	34.5500	34.5600	33.9200	34.0900	+1.157%	29	1,149	-95.072%
2025-03-26	34.2400	34.2400	33.7000	33.7000	+6.848%	4	1,129	-95.015%
2025-03-25	31.5400	31.5400	31.5400	31.5400	-0.973%	1	1,130	-94.673%
2025-03-24	32.4800	32.6500	31.8400	31.8500	-12.500%	412	1,131	-94.725%
2025-03-21	37.6000	37.6000	36.4000	36.4000	+0.552%	26	1,530	-95.385%
2025-03-20	36.5000	36.5000	36.2000	36.2000	+2.579%	9	1,527	-95.359%
2025-03-19	36.7000	36.7000	35.2900	35.2900	-7.618%	15	1,526	-95.239%
2025-03-18	36.9800	38.2000	36.8100	38.2000	+7.515%	11	1,530	-95.602%
2025-03-17	35.5300	35.5300	35.5300	35.5300	-7.570%	1	1,530	-95.272%

.dark-mode .jgzZqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jgzZqM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P550SPY Dec 18 2026 550.00 Put (SPY261218P00550000)option OPRA

SPY20261218P550
SPY Dec 18 2026 550.00 Put (SPY261218P00550000)
option OPRA