Dark

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

EOD

Jul 27, 2026

3.38-4.249%(-0.15)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.1400	3.6000	3.1400	3.3800	-4.249%	205	13,447	0.000%
2026-07-24	3.6000	3.6000	3.3000	3.5300	-5.867%	367	13,347	-4.249%
2026-07-23	3.7500	3.9900	3.5400	3.7500	+18.671%	347	13,028	-9.867%
2026-07-22	3.1600	3.1600	3.1200	3.1600	+0.637%	58	13,025	+6.962%
2026-07-21	3.2300	3.3100	3.1200	3.1400	-10.541%	565	13,057	+7.643%
2026-07-20	3.2400	3.5100	3.2400	3.5100	-3.836%	278	13,113	-3.704%
2026-07-17	3.7600	3.7900	3.4200	3.6500	+14.063%	67	12,874	-7.397%
2026-07-16	2.9800	3.2400	2.9800	3.2000	+7.023%	282	12,857	+5.625%
2026-07-15	3.0300	3.1300	2.9900	2.9900	-4.167%	40	12,691	+13.043%
2026-07-14	3.2400	3.2400	3.1200	3.1200	-6.306%	40	12,675	+8.333%
2026-07-13	3.1700	3.3300	3.1200	3.3300	+9.539%	25	12,653	+1.502%
2026-07-10	3.1400	3.2000	3.0400	3.0400	-5.296%	174	12,649	+11.184%
2026-07-09	3.2900	3.2900	3.2100	3.2100	-11.326%	6	12,783	+5.296%
2026-07-08	3.5300	3.6200	3.5300	3.6200	+6.785%	8	12,781	-6.630%
2026-07-07	3.3000	3.4000	3.2300	3.3900	+4.308%	394	12,781	-0.295%
2026-07-06	3.3300	3.3300	3.2500	3.2500	-8.708%	124	12,861	+4.000%
2026-07-02	3.4000	3.7500	3.4000	3.5600	-0.836%	165	12,756	-5.056%
2026-07-01	3.5600	3.5900	3.4700	3.5900	+1.989%	166	12,756	-5.850%
2026-06-30	3.7000	3.7000	3.5200	3.5200	-8.808%	9	12,673	-3.977%
2026-06-29	3.9600	4.2800	3.8400	3.8600	-11.872%	418	12,675	-12.435%
2026-06-26	4.8900	4.8900	4.3800	4.3800	-1.573%	19	12,820	-22.831%
2026-06-25	4.4200	4.5200	4.2900	4.4500	+1.598%	35	12,805	-24.045%
2026-06-24	4.5300	4.7900	4.3800	4.3800	-7.006%	65	12,796	-22.831%
2026-06-23	5.0000	5.0000	4.6500	4.7100	+13.221%	31	12,837	-28.238%
2026-06-22	3.9400	4.2500	3.9400	4.1600	-0.952%	54	12,823	-18.750%
2026-06-18	4.2600	4.2700	4.1500	4.2000	-9.483%	9	12,798	-19.524%
2026-06-17	4.0300	4.7500	4.0300	4.6400	+15.711%	16	12,798	-27.155%
2026-06-16	3.8800	4.0200	3.8800	4.0100	+1.777%	8	12,798	-15.711%
2026-06-15	4.0600	4.1100	3.9400	3.9400	-17.917%	75	12,852	-14.213%
2026-06-12	5.0500	5.0500	4.8000	4.8000	-5.882%	6	12,852	-29.583%
2026-06-11	5.9100	6.1500	5.1000	5.1000	-15.423%	36	12,852	-33.725%
2026-06-10	5.4000	6.0300	5.4000	6.0300	+11.667%	485	12,859	-43.947%
2026-06-09	4.5700	6.4300	4.5700	5.4000	+8.000%	135	13,252	-37.407%
2026-06-08	4.9700	5.0000	4.7500	5.0000	-8.257%	132	13,319	-32.400%
2026-06-05	4.7500	5.7000	4.7500	5.4500	+27.635%	154	13,228	-37.982%
2026-06-04	4.4600	4.4600	4.2600	4.2700	-7.775%	11	13,339	-20.843%
2026-06-03	4.5600	4.6300	4.5600	4.6300	+5.227%	19	13,335	-26.998%
2026-06-02	4.4300	4.4400	4.4000	4.4000	-0.452%	15	13,335	-23.182%
2026-06-01	4.3400	4.4500	4.3400	4.4200	+1.843%	302	13,329	-23.529%
2026-05-29	4.3800	4.3800	4.3100	4.3400	-4.615%	139	13,043	-22.120%
2026-05-28	4.8400	4.8400	4.5500	4.5500	-5.602%	17	13,062	-25.714%
2026-05-27	4.8900	4.9300	4.8200	4.8200	-1.633%	222	13,077	-29.876%
2026-05-26	4.8900	4.9800	4.8000	4.9000	-2.970%	81	13,189	-31.020%
2026-05-22	5.2000	5.2000	5.0500	5.0500	-4.717%	17	13,213	-33.069%
2026-05-21	5.6900	5.8100	5.3000	5.3000	-6.360%	12	13,209	-36.226%
2026-05-20	5.8900	5.9800	5.6600	5.6600	-4.714%	12	13,209	-40.283%
2026-05-19	6.0700	6.1000	5.9400	5.9400	+2.062%	81	13,252	-43.098%
2026-05-18	5.9400	6.2100	5.8200	5.8200	-3.802%	143	13,252	-41.924%
2026-05-15	6.2500	6.3100	5.9000	6.0500	+5.769%	84	13,252	-44.132%
2026-05-14	6.0200	6.0200	5.6500	5.7200	-5.921%	23	13,341	-40.909%
2026-05-13	6.1200	6.1200	5.9400	6.0800	-1.777%	2,794	13,336	-44.408%
2026-05-12	6.4000	6.5900	6.1900	6.1900	-1.433%	67	13,336	-45.396%
2026-05-11	6.0800	6.2800	6.0400	6.2800	+2.951%	49	13,336	-46.178%
2026-05-08	6.1900	6.2400	6.1000	6.1000	-4.688%	313	14,135	-44.590%
2026-05-07	6.3200	6.5100	6.2500	6.4000	-0.312%	23	14,077	-47.188%
2026-05-06	6.6700	6.6700	6.4200	6.4200	-7.626%	28	14,083	-47.352%
2026-05-05	6.8800	7.0200	6.8800	6.9500	-5.699%	49	14,082	-51.367%
2026-05-04	7.0900	7.5200	6.8400	7.3700	+7.591%	54	14,089	-54.138%
2026-05-01	6.8500	6.8500	6.6400	6.8500	-2.975%	46	14,104	-50.657%
2026-04-30	7.6100	7.6100	7.0400	7.0600	-8.786%	125	14,104	-52.125%
2026-04-29	7.7100	8.0200	7.7100	7.7400	+0.650%	10	14,096	-56.331%
2026-04-28	8.0900	8.0900	7.6900	7.6900	0.000%	504	14,101	-56.047%
2026-04-27	7.8200	7.8400	7.6600	7.6900	-2.904%	66	14,380	-56.047%
2026-04-24	8.0800	8.0800	7.7500	7.9200	-6.272%	93	14,388	-57.323%
2026-04-23	8.2100	8.9800	7.9600	8.4500	+4.321%	141	14,331	-60.000%
2026-04-22	8.1000	8.2700	8.0300	8.1000	-2.174%	31	14,416	-58.272%
2026-04-21	8.0700	8.7500	8.0600	8.2800	-0.121%	43	14,420	-59.179%
2026-04-20	8.2500	8.3600	8.1900	8.2900	+4.540%	36	14,420	-59.228%
2026-04-17	8.3000	8.3000	7.7200	7.9300	-6.486%	586	14,429	-57.377%
2026-04-16	8.8900	8.9600	8.4100	8.4800	-1.852%	637	14,649	-60.142%
2026-04-15	8.6600	9.0000	8.6100	8.6400	-4.000%	133	14,543	-60.880%
2026-04-14	9.0500	9.0500	8.8400	9.0000	-5.561%	222	14,563	-62.444%
2026-04-13	10.7000	10.7100	9.4500	9.5300	-9.497%	108	14,532	-64.533%
2026-04-10	10.0000	10.5300	9.9700	10.5300	+1.543%	243	14,641	-67.901%
2026-04-09	11.1400	11.1400	10.1500	10.3700	-5.813%	232	14,741	-67.406%
2026-04-08	10.5600	11.4100	10.5600	11.0100	-21.075%	411	14,742	-69.301%
2026-04-07	14.3100	15.3800	13.9500	13.9500	+1.676%	157	14,853	-75.771%
2026-04-06	14.2500	14.2500	13.5000	13.7200	-4.722%	76	14,796	-75.364%
2026-04-02	16.6900	16.8000	14.3500	14.4000	-1.099%	226	14,631	-76.528%
2026-04-01	15.1400	15.3400	14.2000	14.5600	-8.081%	275	14,631	-76.786%
2026-03-31	18.3300	18.5600	15.7700	15.8400	-22.239%	495	14,545	-78.662%
2026-03-30	18.5100	21.1400	18.5100	20.3700	-0.391%	401	14,597	-83.407%
2026-03-27	18.9600	20.5200	18.5000	20.4500	+16.127%	521	14,515	-83.472%
2026-03-26	16.6000	17.6300	15.9900	17.6100	+15.855%	221	14,476	-80.806%
2026-03-25	14.8900	15.6000	14.8900	15.2000	-5.473%	26	14,416	-77.763%
2026-03-24	16.7500	16.7700	15.7300	16.0800	+2.095%	264	14,417	-78.980%
2026-03-23	15.1000	15.9800	14.3300	15.7500	-9.431%	907	14,513	-78.540%
2026-03-20	16.1200	18.5400	15.8500	17.3900	+12.922%	350	14,590	-80.564%
2026-03-19	17.1600	17.5000	15.1300	15.4000	-2.716%	1,341	14,696	-78.052%
2026-03-18	14.9400	15.8300	14.6900	15.8300	+15.379%	166	15,759	-78.648%
2026-03-17	13.5100	13.7200	13.3300	13.7200	-3.176%	115	15,601	-75.364%
2026-03-16	14.3900	14.7000	13.8300	14.1700	-12.314%	1,533	15,665	-76.147%
2026-03-13	14.3000	16.2000	14.3000	16.1600	+4.258%	289	14,606	-79.084%
2026-03-12	14.7400	15.5000	14.3700	15.5000	+14.223%	2,408	14,687	-78.194%
2026-03-11	13.6700	14.2900	13.5700	13.5700	+1.420%	339	16,220	-75.092%
2026-03-10	13.6200	13.8100	12.7400	13.3800	-3.394%	2,216	15,976	-74.738%
2026-03-09	16.1900	17.0000	13.7000	13.8500	-10.645%	145	13,898	-75.596%
2026-03-06	14.6300	15.5000	14.0900	15.5000	+19.691%	240	13,846	-78.194%
2026-03-05	12.4100	13.8000	12.3200	12.9500	+8.915%	181	13,757	-73.900%
2026-03-04	12.0900	12.0900	11.6200	11.8900	-9.167%	62	13,640	-71.573%
2026-03-03	14.0000	15.3700	12.6500	13.0900	+7.825%	228	13,605	-74.179%
2026-03-02	13.3300	13.3300	11.7600	12.1400	+0.998%	756	13,520	-72.158%
2026-02-27	12.4300	12.5600	11.9600	12.0200	+5.531%	126	13,210	-71.880%
2026-02-26	11.0000	12.0500	11.0000	11.3900	+3.358%	73	13,163	-70.325%
2026-02-25	11.4100	11.4100	11.0200	11.0200	-6.053%	34	13,152	-69.328%
2026-02-24	12.5800	12.5800	11.6700	11.7300	-6.757%	194	13,152	-71.185%
2026-02-23	11.5100	12.8200	11.5100	12.5800	+9.296%	32	12,994	-73.132%
2026-02-20	12.6500	12.6500	11.5100	11.5100	-7.252%	86	12,977	-70.634%
2026-02-19	12.2900	12.5600	12.1700	12.4100	+8.195%	2,573	12,960	-72.764%
2026-02-18	12.1300	12.1300	11.4600	11.4700	-5.906%	17	10,710	-70.532%
2026-02-17	12.9200	13.6000	11.9600	12.1900	-5.357%	54	10,699	-72.272%
2026-02-13	13.5000	13.5000	12.0300	12.8800	-0.387%	11	10,688	-73.758%
2026-02-12	12.1000	12.9300	12.1000	12.9300	+15.550%	65	10,688	-73.859%
2026-02-11	10.8800	11.5500	10.8800	11.1900	+0.179%	17	10,635	-69.794%
2026-02-10	10.8500	11.2200	10.8500	11.1700	+1.823%	38	10,635	-69.740%
2026-02-09	11.5500	11.5500	10.8100	10.9700	-3.603%	319	10,624	-69.189%
2026-02-06	12.2200	12.2800	11.3800	11.3800	-15.075%	179	10,404	-70.299%
2026-02-05	13.0100	13.6100	12.6300	13.4000	+14.334%	222	10,276	-74.776%
2026-02-04	11.6200	12.7300	11.6200	11.7200	+0.861%	39	10,253	-71.160%
2026-02-03	11.4500	12.1500	11.1800	11.6200	+7.394%	81	10,235	-70.912%
2026-02-02	11.7800	11.7800	10.7600	10.8200	-8.846%	157	10,162	-68.762%
2026-01-30	11.5100	12.0000	11.5100	11.8700	+2.860%	5	10,142	-71.525%
2026-01-29	11.9100	12.4800	11.5200	11.5400	+3.964%	111	10,139	-70.711%
2026-01-28	11.1500	11.4100	11.0000	11.1000	+1.648%	16	10,082	-69.550%
2026-01-27	10.9100	11.0100	10.7900	10.9200	0.000%	38	10,079	-69.048%
2026-01-26	10.9100	10.9300	10.7800	10.9200	-3.191%	51	10,080	-69.048%
2026-01-23	11.0500	11.3000	10.9500	11.2800	+0.267%	24	10,103	-70.035%
2026-01-22	11.4100	11.4100	10.9900	11.2500	-3.599%	40	10,096	-69.956%
2026-01-21	12.5600	12.6900	11.5100	11.6700	-10.848%	90	10,112	-71.037%
2026-01-20	12.7500	13.3700	12.3800	13.0900	+16.563%	293	10,084	-74.179%
2026-01-16	11.3400	11.3400	11.2300	11.2300	-1.057%	3	10,313	-69.902%
2026-01-15	11.0400	11.3800	11.0000	11.3500	-1.732%	16	10,313	-70.220%
2026-01-14	11.6300	12.1400	11.5500	11.5500	+1.405%	194	10,311	-70.736%
2026-01-13	10.7300	11.3900	10.7300	11.3900	+6.349%	120	10,215	-70.325%
2026-01-12	10.9900	10.9900	10.6900	10.7100	-1.017%	464	10,119	-68.441%
2026-01-09	11.2600	11.3200	10.7100	10.8200	-5.995%	119	10,402	-68.762%
2026-01-08	11.6300	11.6300	11.4300	11.5100	-1.708%	47	10,303	-70.634%
2026-01-07	11.3500	11.7200	11.1800	11.7100	+3.628%	73	10,297	-71.136%
2026-01-06	11.6500	11.6500	11.2900	11.3000	-3.501%	224	10,285	-70.088%
2026-01-05	11.7300	11.7300	11.5500	11.7100	-2.498%	87	10,254	-71.136%
2026-01-02	11.7400	12.3900	11.7400	12.0100	-1.959%	20	10,276	-71.857%
2025-12-31	11.7100	12.2500	11.7100	12.2500	+6.153%	313	10,018	-72.408%
2025-12-30	11.6500	11.6500	11.4900	11.5400	-0.345%	9	10,018	-70.711%
2025-12-29	11.8500	11.9300	11.4700	11.5800	+0.434%	205	10,018	-70.812%
2025-12-26	11.4300	11.6500	11.4100	11.5300	-0.260%	654	9,963	-70.685%
2025-12-24	11.5900	11.5900	11.4700	11.5600	-0.773%	80	9,441	-70.761%
2025-12-23	11.8400	11.9400	11.6000	11.6500	-2.101%	877	9,441	-70.987%
2025-12-22	12.1100	12.1200	11.8600	11.9000	-6.740%	103	9,048	-71.597%
2025-12-19	13.1500	13.1500	12.7000	12.7600	-6.314%	121	9,052	-73.511%
2025-12-18	14.0400	14.1400	13.3500	13.6200	-6.198%	129	9,053	-75.184%
2025-12-17	13.7200	14.6600	13.5900	14.5200	+2.615%	24	9,086	-76.722%
2025-12-16	13.8000	14.1900	13.8000	14.1500	+2.834%	45	9,092	-76.113%
2025-12-15	13.4400	13.9500	13.4400	13.7600	-0.506%	21	9,078	-75.436%
2025-12-12	12.9600	14.3000	12.9600	13.8300	+6.795%	63	9,065	-75.560%
2025-12-11	14.1000	14.1000	12.9500	12.9500	-2.996%	264	9,042	-73.900%
2025-12-10	14.0800	14.0800	13.2400	13.3500	-4.438%	132	8,912	-74.682%
2025-12-09	13.7900	13.9700	13.7900	13.9700	+0.215%	33	8,828	-75.805%
2025-12-08	13.5200	14.0500	13.5100	13.9400	+1.975%	37	8,827	-75.753%
2025-12-05	13.7300	13.7300	13.4500	13.6700	-1.442%	47	8,823	-75.274%
2025-12-04	13.9500	14.1100	13.8700	13.8700	-0.216%	632	8,790	-75.631%
2025-12-03	14.1500	14.3300	13.8500	13.9000	-1.278%	81	9,004	-75.683%
2025-12-02	14.2100	14.2600	14.0500	14.0800	+0.643%	346	8,988	-75.994%
2025-12-01	14.6700	14.6700	13.9800	13.9900	-2.644%	66	8,758	-75.840%
2025-11-28	15.0800	15.0800	14.3600	14.3700	-2.311%	19	8,757	-76.479%
2025-11-26	15.1000	15.1900	14.6000	14.7100	-4.543%	40	8,762	-77.022%
2025-11-25	16.6100	16.6100	15.3600	15.4100	-7.225%	33	8,762	-78.066%
2025-11-24	17.5800	17.5800	16.6000	16.6100	-8.736%	7	8,744	-79.651%
2025-11-21	19.9200	21.0000	17.9600	18.2000	-10.433%	201	8,744	-81.429%
2025-11-20	20.0000	20.5000	19.6800	20.3200	+8.200%	67	8,657	-83.366%
2025-11-19	18.1300	18.9000	18.1300	18.7800	+1.844%	104	8,670	-82.002%
2025-11-18	18.9600	19.7500	17.9100	18.4400	+2.104%	464	8,623	-81.670%
2025-11-17	16.9500	18.0600	16.3100	18.0600	+8.926%	25	8,390	-81.285%
2025-11-14	17.4000	17.4100	16.5800	16.5800	-1.893%	37	8,379	-79.614%
2025-11-13	15.5700	17.0200	15.4100	16.9000	+12.517%	29	8,378	-80.000%
2025-11-12	14.9900	15.1200	14.9900	15.0200	-0.530%	65	8,372	-77.497%
2025-11-11	15.2100	15.3600	15.0400	15.1000	+0.600%	110	8,377	-77.616%
2025-11-10	15.5300	15.7900	15.0100	15.0100	-11.445%	96	8,305	-77.482%
2025-11-07	17.4700	18.5200	16.9500	16.9500	-0.877%	74	8,284	-80.059%
2025-11-06	15.9200	17.1700	15.8400	17.1000	+9.405%	8	8,270	-80.234%
2025-11-05	16.2300	16.2300	15.6300	15.6300	-5.616%	8	8,265	-78.375%
2025-11-04	16.8100	16.8100	15.9400	16.5600	+7.813%	1,259	8,269	-79.589%
2025-11-03	14.7100	15.3600	14.7100	15.3600	+0.721%	46	8,878	-77.995%
2025-10-31	14.7200	15.4000	14.7200	15.2500	+0.727%	75	8,878	-77.836%
2025-10-30	14.8100	15.1400	14.6500	15.1400	+3.345%	64	8,878	-77.675%
2025-10-29	14.3300	14.7000	14.2900	14.6500	+0.618%	80	8,820	-76.928%
2025-10-28	13.9300	14.5600	13.9300	14.5600	+2.898%	12	8,790	-76.786%
2025-10-27	14.0900	14.2300	14.0700	14.1500	-4.133%	589	9,015	-76.113%
2025-10-24	14.9200	14.9200	14.6800	14.7600	-5.927%	1,011	9,015	-77.100%
2025-10-23	16.4500	16.4500	15.5900	15.6900	-8.513%	315	9,466	-78.458%
2025-10-22	15.9000	17.1500	15.9000	17.1500	+6.654%	477	9,348	-80.292%
2025-10-21	15.9700	16.0800	15.6800	16.0800	+0.752%	8	9,522	-78.980%
2025-10-20	16.5400	16.5400	15.8400	15.9600	-8.591%	1,597	9,523	-78.822%
2025-10-17	19.1500	19.4300	17.4300	17.4600	-8.250%	365	8,704	-80.641%
2025-10-16	17.6300	19.5200	17.6200	19.0300	+11.027%	140	8,478	-82.239%
2025-10-15	17.0500	17.1400	16.6100	17.1400	-1.777%	3	8,520	-80.280%
2025-10-14	19.4000	19.4000	17.4500	17.4500	-0.343%	28	8,521	-80.630%
2025-10-13	17.8500	17.8500	17.4400	17.5100	-9.369%	381	8,509	-80.697%
2025-10-10	15.7500	19.3200	15.7500	19.3200	+19.259%	61	8,128	-82.505%
2025-10-09	15.8400	16.2500	15.7700	16.2000	+2.337%	3,760	8,129	-79.136%
2025-10-08	15.8100	15.8300	15.8000	15.8300	-2.585%	259	6,337	-78.648%
2025-10-07	15.7400	16.2500	15.7400	16.2500	+2.459%	4	6,340	-79.200%
2025-10-06	15.8700	15.9600	15.8600	15.8600	-1.613%	12	6,340	-78.689%
2025-10-03	16.0800	16.1200	15.8600	16.1200	+1.003%	28	6,338	-79.032%
2025-10-02	16.0000	16.0000	15.9600	15.9600	+0.758%	3	6,338	-78.822%
2025-10-01	16.2700	16.2700	15.8400	15.8400	-1.000%	45	6,338	-78.662%
2025-09-30	16.4200	16.5700	16.0000	16.0000	-1.961%	18	6,305	-78.875%
2025-09-29	15.9600	16.3200	15.9600	16.3200	-0.183%	21	6,300	-79.289%
2025-09-26	16.6000	16.7000	16.3300	16.3500	-4.386%	41	6,283	-79.327%
2025-09-25	17.5800	17.8100	17.1000	17.1000	+0.945%	206	6,280	-80.234%
2025-09-24	16.4400	17.3500	16.4400	16.9400	+0.594%	49	6,080	-80.047%
2025-09-23	16.0000	16.8400	16.0000	16.8400	+6.112%	29	6,098	-79.929%
2025-09-22	16.2100	16.2100	15.8700	15.8700	-0.750%	110	6,089	-78.702%
2025-09-19	16.1400	16.1700	15.9900	15.9900	-1.113%	19	6,084	-78.862%
2025-09-18	16.1400	16.2300	16.0000	16.1700	-1.702%	30	6,085	-79.097%
2025-09-17	16.5800	16.8200	16.3000	16.4500	-1.261%	75	6,075	-79.453%
2025-09-16	16.3500	16.6600	16.3500	16.6600	+2.209%	9	6,011	-79.712%
2025-09-15	15.9400	16.4000	15.9400	16.3000	-0.367%	68	6,010	-79.264%
2025-09-12	16.4600	16.5100	16.3600	16.3600	-0.183%	278	5,986	-79.340%
2025-09-11	16.7400	16.8100	16.3200	16.3900	-5.260%	139	5,965	-79.378%
2025-09-10	16.6200	17.3000	16.5900	17.3000	+0.465%	133	5,846	-80.462%
2025-09-09	17.4600	17.4600	17.2200	17.2200	-1.034%	34	5,762	-80.372%
2025-09-08	17.5000	17.5000	17.4000	17.4000	-1.584%	11	5,761	-80.575%
2025-09-05	17.6800	17.6800	17.6800	17.6800	+2.791%	8	5,750	-80.882%
2025-09-04	17.7300	17.7300	17.2000	17.2000	-7.972%	4	5,742	-80.349%
2025-09-03	18.4200	18.6900	18.0800	18.6900	-1.993%	23	5,741	-81.915%
2025-09-02	19.5500	19.5800	19.0700	19.0700	+5.592%	5	5,720	-82.276%
2025-08-29	18.0600	18.0600	18.0600	18.0600	+4.817%	1	5,718	-81.285%
2025-08-28	17.5800	17.7200	17.2000	17.2300	-2.269%	31	5,718	-80.383%
2025-08-27	17.9800	17.9800	17.6300	17.6300	-2.110%	4	5,700	-80.828%
2025-08-26	18.1000	18.1400	18.0100	18.0100	+0.896%	6	5,703	-81.233%
2025-08-22	18.2500	18.2500	17.8200	17.8500	-8.789%	11	5,699	-81.064%
2025-08-21	19.5700	19.5700	19.5700	19.5700	-0.559%	1	5,696	-82.729%
2025-08-20	19.6800	19.6800	19.6800	19.6800	+3.633%	5	5,696	-82.825%
2025-08-19	18.9900	18.9900	18.9900	18.9900	+3.657%	1	5,691	-82.201%
2025-08-18	18.5000	18.5000	18.3100	18.3200	-0.597%	9	5,691	-81.550%
2025-08-15	18.4200	18.4400	18.4200	18.4300	+0.218%	5	5,688	-81.660%
2025-08-14	18.7900	18.7900	18.3900	18.3900	-0.487%	14	5,685	-81.620%
2025-08-13	18.2100	18.6700	18.2100	18.4800	-0.270%	22	5,673	-81.710%
2025-08-12	18.7500	18.7500	18.5300	18.5300	-4.534%	15	5,663	-81.759%
2025-08-11	19.3600	19.4100	19.2200	19.4100	-0.051%	9	5,651	-82.586%
2025-08-08	19.4200	19.4200	19.4200	19.4200	-0.359%	2	5,649	-82.595%
2025-08-07	19.4900	19.4900	19.4900	19.4900	-3.658%	2	5,649	-82.658%
2025-08-06	20.2000	20.2300	20.1600	20.2300	-3.206%	102	5,647	-83.292%
2025-08-05	21.1100	21.2800	20.9000	20.9000	+2.051%	4	5,567	-83.828%
2025-08-04	20.9800	20.9800	20.4800	20.4800	-11.227%	7	5,566	-83.496%
2025-08-01	22.2300	23.3700	22.2300	23.0700	+19.410%	9	5,565	-85.349%
2025-07-31	19.0300	19.3300	18.7500	19.3200	-4.024%	160	5,569	-82.505%
2025-07-30	19.6200	20.1300	19.4600	20.1300	+2.652%	1,512	5,512	-83.209%
2025-07-29	19.0300	19.6100	19.0300	19.6100	+2.563%	4	4,009	-82.764%
2025-07-28	19.1100	19.1200	19.1100	19.1200	-1.291%	8	4,006	-82.322%
2025-07-25	19.8300	19.8300	19.3700	19.3700	-1.675%	129	3,998	-82.550%
2025-07-24	19.7300	19.9300	19.6400	19.7000	-1.746%	10	3,949	-82.843%
2025-07-23	20.4900	20.5800	20.0500	20.0500	-5.603%	5	3,946	-83.142%
2025-07-22	21.6000	21.6000	21.2400	21.2400	+2.609%	11	3,946	-84.087%
2025-07-21	20.7700	20.7700	20.7000	20.7000	-4.255%	5	3,941	-83.671%
2025-07-18	21.6200	21.6200	21.6200	21.6200	+0.093%	1	3,942	-84.366%
2025-07-17	22.2000	22.2000	21.4900	21.6000	-2.703%	36	3,942	-84.352%
2025-07-16	22.2000	22.2000	22.2000	22.2000	+0.543%	1	3,944	-84.775%
2025-07-15	21.7900	22.0800	21.7900	22.0800	-0.585%	5	3,944	-84.692%
2025-07-14	22.2100	22.2100	22.2100	22.2100	+0.634%	1	3,945	-84.782%
2025-07-11	22.0700	22.0700	22.0700	22.0700	+2.651%	1	3,945	-84.685%
2025-07-10	21.5000	21.5000	21.5000	21.5000	-1.512%	7	3,945	-84.279%
2025-07-09	21.8800	21.8800	21.8300	21.8300	-3.407%	4	3,938	-84.517%
2025-07-08	22.6400	22.6400	22.6000	22.6000	-2.921%	2	3,937	-85.044%
2025-07-07	22.8400	23.2800	22.8400	23.2800	+6.447%	2	3,938	-85.481%
2025-07-03	22.5100	22.5100	21.8700	21.8700	-6.016%	25	3,937	-84.545%
2025-07-02	23.7500	23.7500	23.2700	23.2700	-1.607%	180	3,937	-85.475%
2025-07-01	23.6500	23.6500	23.6500	23.6500	-0.922%	10	3,810	-85.708%
2025-06-30	23.6000	23.8700	23.6000	23.8700	-0.334%	36	3,805	-85.840%
2025-06-27	24.2200	24.2200	23.9100	23.9500	-2.444%	13	3,798	-85.887%
2025-06-26	25.0000	25.0000	24.5500	24.5500	-3.989%	1,213	3,795	-86.232%
2025-06-25	25.1000	25.7300	25.1000	25.5700	+0.275%	27	2,593	-86.781%
2025-06-24	26.1900	26.1900	25.5000	25.5000	-13.442%	16	2,586	-86.745%
2025-06-20	29.4600	29.4600	29.4600	29.4600	+3.879%	2	2,586	-88.527%
2025-06-18	28.3600	28.3600	28.3600	28.3600	-2.509%	1	2,585	-88.082%
2025-06-17	27.5300	29.0900	27.5300	29.0900	+8.141%	9	2,585	-88.381%
2025-06-16	26.9000	26.9000	26.9000	26.9000	-0.518%	1	2,581	-87.435%
2025-06-12	27.0000	27.1400	26.9800	27.0400	-0.916%	35	2,581	-87.500%
2025-06-11	26.3200	27.3000	26.3200	27.2900	+2.981%	32	2,580	-87.615%
2025-06-10	27.3200	27.3200	26.5000	26.5000	-2.645%	9	2,567	-87.245%
2025-06-09	27.6600	27.7300	27.2200	27.2200	-0.838%	18	2,570	-87.583%
2025-06-06	27.5000	28.1400	27.4500	27.4500	-2.590%	40	2,570	-87.687%
2025-06-05	28.5000	28.5000	28.1800	28.1800	-3.328%	2	2,585	-88.006%
2025-06-04	28.5300	29.1500	28.5300	29.1500	+0.865%	42	2,585	-88.405%
2025-06-03	28.9000	28.9000	28.9000	28.9000	-5.863%	2	2,585	-88.304%
2025-06-02	30.6500	30.7000	30.6500	30.7000	-3.792%	26	2,584	-88.990%
2025-05-30	31.4300	31.9600	31.4300	31.9100	+3.941%	6	2,609	-89.408%
2025-05-29	30.2100	30.7000	30.2100	30.7000	+1.187%	6	2,610	-88.990%
2025-05-28	30.6700	30.6700	30.3400	30.3400	-1.108%	2	2,610	-88.860%
2025-05-27	32.4600	32.5400	30.6400	30.6800	-12.016%	23	2,609	-88.983%
2025-05-23	35.2100	35.7000	33.8700	34.8700	+9.139%	1,000	2,547	-90.307%
2025-05-22	33.3300	33.3300	31.9500	31.9500	-2.294%	22	2,547	-89.421%
2025-05-21	32.3300	32.7800	32.3300	32.7000	+8.927%	28	2,554	-89.664%
2025-05-20	29.6600	30.5000	29.6600	30.0200	+1.419%	31	2,545	-88.741%
2025-05-19	30.0800	30.0800	29.2000	29.6000	+0.921%	257	2,544	-88.581%
2025-05-16	30.0000	30.0000	29.0700	29.3300	-3.009%	102	2,296	-88.476%
2025-05-15	30.1800	30.6000	30.1800	30.2400	-2.294%	52	2,279	-88.823%
2025-05-14	30.6400	31.1500	30.6400	30.9500	+2.011%	29	2,230	-89.079%
2025-05-13	30.9200	30.9200	30.3400	30.3400	-8.061%	47	2,233	-88.860%
2025-05-12	33.9600	34.6600	33.0000	33.0000	-18.094%	159	2,236	-89.758%
2025-05-09	39.8100	41.1200	39.8100	40.2900	+1.410%	16	2,105	-91.611%
2025-05-08	41.3300	41.3300	38.9600	39.7300	-6.319%	52	2,102	-91.493%
2025-05-07	42.4600	42.4600	42.4100	42.4100	-0.957%	2	2,075	-92.030%
2025-05-06	43.0000	43.5000	42.6700	42.8200	+5.442%	6	2,075	-92.106%
2025-05-05	41.6000	41.7700	40.2200	40.6100	+1.322%	11	2,076	-91.677%
2025-05-02	40.5800	40.7700	39.9700	40.0800	-4.617%	638	2,076	-91.567%
2025-05-01	43.2500	43.2600	41.7500	42.0200	-9.146%	100	1,783	-91.956%
2025-04-30	48.5000	50.1000	46.0000	46.2500	+3.933%	52	1,775	-92.692%
2025-04-29	45.8300	45.8300	43.8600	44.5000	-0.935%	26	1,765	-92.404%
2025-04-28	44.0700	47.4100	44.0700	44.9200	+0.605%	75	1,742	-92.476%
2025-04-25	47.2300	47.9000	44.6500	44.6500	-4.431%	118	1,713	-92.430%
2025-04-24	48.9600	49.2600	46.7200	46.7200	-11.749%	150	1,701	-92.765%
2025-04-23	50.0000	52.9400	48.1200	52.9400	-9.828%	218	1,640	-93.615%
2025-04-22	60.1900	60.1900	58.7100	58.7100	-8.821%	2	1,443	-94.243%
2025-04-21	60.1000	66.3500	60.1000	64.3900	+16.501%	404	1,443	-94.751%
2025-04-17	55.4500	55.4500	55.2700	55.2700	-5.923%	6	1,042	-93.885%
2025-04-16	55.0000	58.7500	55.0000	58.7500	+17.500%	7	1,042	-94.247%
2025-04-15	50.0000	50.0000	50.0000	50.0000	-5.051%	1	1,044	-93.240%
2025-04-14	51.6000	52.6600	51.6000	52.6600	-4.619%	3	1,045	-93.581%
2025-04-11	61.5500	63.8100	55.2100	55.2100	-2.679%	178	1,043	-93.878%
2025-04-10	54.7900	56.7300	54.7900	56.7300	+17.453%	2	1,044	-94.042%
2025-04-09	72.6200	72.6200	47.3400	48.3000	-38.093%	25	1,043	-93.002%
2025-04-08	58.9200	78.0200	53.6400	78.0200	+12.991%	27	1,037	-95.668%
2025-04-07	79.9800	83.0000	56.2900	69.0500	+4.526%	179	1,028	-95.105%
2025-04-04	56.8800	66.0600	56.8800	66.0600	+36.770%	116	1,096	-94.883%
2025-04-03	43.4100	48.3000	43.4100	48.3000	+35.865%	63	1,102	-93.002%
2025-04-02	35.5500	35.5500	35.5500	35.5500	-8.846%	15	1,150	-90.492%
2025-04-01	38.4700	39.0500	36.9900	39.0000	+2.094%	32	1,135	-91.333%
2025-03-31	41.2900	42.9500	38.2000	38.2000	-0.728%	60	1,166	-91.152%
2025-03-28	37.8200	38.4800	37.8200	38.4800	+12.878%	210	1,159	-91.216%
2025-03-27	34.5500	34.5600	33.9200	34.0900	+1.157%	29	1,149	-90.085%
2025-03-26	34.2400	34.2400	33.7000	33.7000	+6.848%	4	1,129	-89.970%
2025-03-25	31.5400	31.5400	31.5400	31.5400	-0.973%	1	1,130	-89.283%
2025-03-24	32.4800	32.6500	31.8400	31.8500	-12.500%	412	1,131	-89.388%
2025-03-21	37.6000	37.6000	36.4000	36.4000	+0.552%	26	1,530	-90.714%
2025-03-20	36.5000	36.5000	36.2000	36.2000	+2.579%	9	1,527	-90.663%
2025-03-19	36.7000	36.7000	35.2900	35.2900	-7.618%	15	1,526	-90.422%
2025-03-18	36.9800	38.2000	36.8100	38.2000	+7.515%	11	1,530	-91.152%
2025-03-17	35.5300	35.5300	35.5300	35.5300	-7.570%	1	1,530	-90.487%
2025-03-14	38.2800	38.8100	37.9100	38.4400	-5.715%	804	1,529	-91.207%
2025-03-13	39.9800	40.7700	39.9800	40.7700	+3.189%	3	1,249	-91.710%
2025-03-12	41.7100	41.7100	38.7400	39.5100	-2.348%	4	1,249	-91.445%
2025-03-11	42.6700	43.5900	40.4600	40.4600	-1.197%	30	1,247	-91.646%
2025-03-10	38.0600	40.9500	38.0600	40.9500	+7.452%	31	1,253	-91.746%
2025-03-07	36.7700	38.1100	35.8700	38.1100	+1.762%	184	1,253	-91.131%
2025-03-06	34.9000	37.4500	34.9000	37.4500	+10.374%	161	1,203	-90.975%
2025-03-05	34.9000	36.4200	33.9300	33.9300	+4.884%	156	1,203	-90.038%
2025-03-04	34.5200	36.1400	32.1800	32.3500	-3.634%	90	1,150	-89.552%
2025-03-03	33.5700	33.5700	33.5700	33.5700	+8.290%	5	1,205	-89.931%
2025-02-28	31.8500	32.7500	31.0000	31.0000	-0.673%	446	1,210	-89.097%
2025-02-27	31.2100	31.2100	31.2100	31.2100	+6.301%	75	1,160	-89.170%
2025-02-26	28.1500	29.6000	28.1500	29.3600	+16.277%	114	1,175	-88.488%
2025-02-20	24.7700	25.7200	24.7700	25.2500	+4.296%	5	1,097	-86.614%
2025-02-19	24.5200	24.5200	24.2100	24.2100	-3.469%	4	1,098	-86.039%
2025-02-18	25.0800	25.0800	25.0800	25.0800	-0.080%	1	1,099	-86.523%
2025-02-14	25.1000	25.1000	25.1000	25.1000	+0.884%	4	1,099	-86.534%
2025-02-13	25.4500	25.4500	24.8600	24.8800	-4.674%	4	1,101	-86.415%
2025-02-12	26.5400	26.5400	26.1000	26.1000	-0.038%	3	1,101	-87.050%
2025-02-10	26.1300	26.1300	26.1100	26.1100	-2.756%	13	1,100	-87.055%
2025-02-07	25.7500	26.8500	25.7500	26.8500	+1.975%	4	1,093	-87.412%
2025-02-06	26.0600	26.3300	26.0600	26.3300	-5.661%	4	1,092	-87.163%
2025-02-04	27.9100	27.9100	27.9100	27.9100	+0.722%	1	1,089	-87.890%
2025-02-03	29.1900	29.1900	27.7100	27.7100	+8.880%	9	1,088	-87.802%
2025-01-31	25.3900	25.4500	25.3900	25.4500	-3.890%	8	1,088	-86.719%
2025-01-30	26.9900	26.9900	26.4800	26.4800	-1.561%	2	1,089	-87.236%
2025-01-29	26.4300	26.9000	26.4300	26.9000	-3.203%	2	1,089	-87.435%
2025-01-27	28.4000	28.4000	27.7700	27.7900	+5.947%	3	1,091	-87.837%
2025-01-21	27.0900	27.0900	26.2300	26.2300	-9.863%	30	1,089	-87.114%
2025-01-15	29.4700	29.4700	29.1000	29.1000	-9.655%	4	1,092	-88.385%
2025-01-14	32.0000	32.2100	32.0000	32.2100	-5.265%	4	1,089	-89.506%

.dark-mode .N9J37m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9J37m{ 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