Dark

SPY20261218P555
SPY Dec 18 2026 555.00 Put (SPY261218P00555000)
option OPRA

EOD

Sep 10, 2026

1.67+17.606%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6600	1.6700	1.6600	1.6700	+17.606%	2	6,015	0.000%
2026-09-08	1.3900	1.4200	1.3700	1.4200	+3.650%	20	6,013	+17.606%
2026-09-04	1.3500	1.3700	1.3500	1.3700	+0.735%	16	6,008	+21.898%
2026-09-03	1.3800	1.3800	1.3600	1.3600	-15.528%	2	6,008	+22.794%
2026-09-01	1.6800	1.6800	1.6100	1.6100	+3.205%	29	6,009	+3.727%
2026-08-31	1.5600	1.5600	1.5600	1.5600	+0.645%	2	6,009	+7.051%
2026-08-27	1.6300	1.6300	1.5300	1.5500	-14.365%	13	6,011	+7.742%
2026-08-25	1.7900	1.8100	1.7900	1.8100	-9.950%	68	6,009	-7.735%
2026-08-20	2.0100	2.0100	2.0100	2.0100	-0.495%	2	6,069	-16.915%
2026-08-17	1.9300	2.0200	1.9300	2.0200	+4.124%	367	6,069	-17.327%
2026-08-13	1.9200	1.9600	1.9200	1.9400	-3.000%	4	6,058	-13.918%
2026-08-12	2.0400	2.0400	2.0000	2.0000	-6.542%	3	6,055	-16.500%
2026-08-11	2.1400	2.1400	2.1400	2.1400	+2.885%	1	6,055	-21.963%
2026-08-10	2.0800	2.0800	2.0800	2.0800	-7.556%	1	6,054	-19.712%
2026-08-05	2.2500	2.2500	2.2500	2.2500	-4.255%	6	6,055	-25.778%
2026-08-04	2.4200	2.4200	2.3500	2.3500	-9.266%	3	6,056	-28.936%
2026-08-03	2.7800	2.7800	2.5700	2.5900	-11.301%	12	6,056	-35.521%
2026-07-31	2.9600	2.9600	2.9200	2.9200	-23.958%	15	6,055	-42.808%
2026-07-29	3.6800	3.8400	3.6800	3.8400	+3.504%	4	6,050	-56.510%
2026-07-27	3.7400	3.7500	3.6800	3.7100	-9.291%	1,300	6,051	-54.987%
2026-07-23	4.0500	4.0900	4.0500	4.0900	+24.316%	922	6,459	-59.169%
2026-07-22	3.2700	3.2900	3.2700	3.2900	-0.303%	40	6,549	-49.240%
2026-07-21	3.3600	3.3600	3.2900	3.3000	-12.000%	10	6,587	-49.394%
2026-07-17	3.7500	3.7500	3.7500	3.7500	+13.636%	1	6,587	-55.467%
2026-07-16	3.2500	3.3000	3.2500	3.3000	-1.198%	3	6,587	-49.394%
2026-07-09	3.3800	3.3800	3.3400	3.3400	-6.443%	7	6,586	-50.000%
2026-07-08	3.8900	3.8900	3.5700	3.5700	+0.563%	5	6,586	-53.221%
2026-07-07	3.5500	3.5500	3.5500	3.5500	+2.899%	1	6,586	-52.958%
2026-07-06	3.4900	3.4900	3.4500	3.4500	-9.449%	6	6,585	-51.594%
2026-07-02	3.5700	3.8500	3.5600	3.8100	+2.973%	305	6,681	-56.168%
2026-07-01	3.7100	3.7100	3.7000	3.7000	-4.145%	101	6,681	-54.865%
2026-06-30	3.8600	3.8600	3.8600	3.8600	-16.269%	29	6,582	-56.736%
2026-06-26	4.6100	4.6100	4.6100	4.6100	-2.123%	1	6,596	-63.774%
2026-06-25	4.7100	4.7100	4.7100	4.7100	+2.391%	1	6,597	-64.544%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-7.816%	6	6,598	-63.696%
2026-06-23	4.9900	4.9900	4.9900	4.9900	+12.135%	1	6,603	-66.533%
2026-06-18	4.3700	4.4500	4.3700	4.4500	+6.459%	100	6,585	-62.472%
2026-06-15	4.1800	4.1800	4.1800	4.1800	-16.232%	2	6,585	-60.048%
2026-06-12	4.9900	4.9900	4.9900	4.9900	-5.849%	2	6,585	-66.533%
2026-06-11	5.4400	5.4400	5.3000	5.3000	-15.200%	32	6,585	-68.491%
2026-06-10	6.1000	6.3800	6.0100	6.2500	+8.885%	14	6,557	-73.280%
2026-06-09	6.1100	6.7300	5.7400	5.7400	-1.544%	106	6,555	-70.906%
2026-06-05	5.0500	5.8300	5.0200	5.8300	+19.959%	218	6,554	-71.355%
2026-06-03	4.8600	4.8600	4.8600	4.8600	+4.968%	1	6,599	-65.638%
2026-06-02	4.6300	4.6300	4.6300	4.6300	0.000%	5	6,599	-63.931%
2026-06-01	4.5500	4.6300	4.5500	4.6300	+1.982%	6	6,594	-63.931%
2026-05-29	4.5400	4.5400	4.5400	4.5400	-4.219%	1	6,594	-63.216%
2026-05-28	5.0600	5.0600	4.7400	4.7400	-7.602%	878	6,594	-64.768%
2026-05-27	5.0800	5.1300	5.0800	5.1300	-1.536%	17	7,765	-67.446%
2026-05-26	5.0400	5.2100	5.0400	5.2100	-8.113%	25	7,765	-67.946%
2026-05-21	5.8500	5.8800	5.6700	5.6700	-3.242%	210	7,775	-70.547%
2026-05-20	5.9000	5.9100	5.8600	5.8600	-7.425%	3	5,912	-71.502%
2026-05-15	6.5700	6.5700	6.3300	6.3300	-1.555%	8	5,925	-73.618%
2026-05-13	6.4300	6.4300	6.4300	6.4300	-4.315%	10	5,922	-74.028%
2026-05-12	6.7200	6.7200	6.7200	6.7200	+4.025%	2	5,914	-75.149%
2026-05-08	6.5000	6.5000	6.4500	6.4600	-3.869%	19	5,914	-74.149%
2026-05-07	6.5700	6.7200	6.5700	6.7200	-1.898%	4	5,917	-75.149%
2026-05-06	6.8500	6.8500	6.8500	6.8500	-5.517%	1	5,919	-75.620%
2026-05-05	7.2900	7.2900	7.2500	7.2500	+0.694%	2	5,918	-76.966%
2026-05-04	7.2600	7.2600	7.2000	7.2000	+1.983%	2	5,918	-76.806%
2026-05-01	7.0600	7.0600	7.0600	7.0600	-5.867%	1	5,920	-76.346%
2026-04-30	7.8800	7.9400	7.5000	7.5000	-8.425%	6	5,920	-77.733%
2026-04-29	8.1900	8.1900	8.1900	8.1900	+0.245%	1	5,925	-79.609%
2026-04-28	8.3600	8.3700	8.1700	8.1700	+1.491%	63	5,927	-79.559%
2026-04-27	8.0500	8.0500	8.0500	8.0500	-1.949%	3	5,963	-79.255%
2026-04-24	8.2800	8.2800	8.2100	8.2100	-4.535%	2	5,966	-79.659%
2026-04-23	8.5600	9.4500	8.3100	8.6000	+1.896%	337	5,967	-80.581%
2026-04-22	8.4400	8.4400	8.4400	8.4400	-6.843%	1	5,958	-80.213%
2026-04-21	9.0600	9.0600	9.0600	9.0600	+8.764%	60	5,957	-81.567%
2026-04-17	8.4700	8.6100	8.3200	8.3300	-5.769%	6	5,957	-79.952%
2026-04-16	9.1200	9.3400	8.8400	8.8400	-2.643%	430	5,959	-81.109%
2026-04-15	9.1500	9.2000	9.0000	9.0800	-3.609%	44	5,588	-81.608%
2026-04-14	9.4600	9.4700	9.3200	9.4200	-5.800%	1,786	5,567	-82.272%
2026-04-13	10.2600	10.3100	10.0000	10.0000	-8.257%	4	4,111	-83.300%
2026-04-10	10.9000	10.9000	10.9000	10.9000	0.000%	1	4,112	-84.679%
2026-04-09	11.5100	11.6000	10.9000	10.9000	-8.863%	23	4,111	-84.679%
2026-04-08	11.4700	11.9600	11.4700	11.9600	-19.839%	19	4,120	-86.037%
2026-04-07	15.2200	15.2200	14.9200	14.9200	+3.972%	24	4,125	-88.807%
2026-04-06	14.4500	14.7100	14.3500	14.3500	-18.743%	14	4,103	-88.362%
2026-04-02	17.6000	17.6800	17.6000	17.6600	+13.423%	4	4,102	-90.544%
2026-04-01	15.8100	15.8100	15.3300	15.5700	-8.573%	10	4,102	-89.274%
2026-03-31	18.9000	18.9000	17.0300	17.0300	-20.346%	45	4,097	-90.194%
2026-03-30	22.0000	22.0000	21.3800	21.3800	+1.810%	17	4,054	-92.189%
2026-03-27	19.9700	21.0000	19.8100	21.0000	+30.516%	25	4,053	-92.048%
2026-03-25	16.0900	16.0900	16.0900	16.0900	-4.624%	2	4,044	-89.621%
2026-03-24	16.8800	16.8800	16.8700	16.8700	+1.995%	11	4,044	-90.101%
2026-03-23	15.4100	16.5400	15.4100	16.5400	-9.071%	20	4,034	-89.903%
2026-03-20	17.1200	19.4200	17.1200	18.1900	+7.442%	329	4,039	-90.819%
2026-03-19	17.2700	17.2700	16.9300	16.9300	+9.015%	8	3,978	-90.136%
2026-03-18	14.9200	15.5300	14.9200	15.5300	+9.598%	2	3,974	-89.247%
2026-03-17	14.1700	14.1700	14.1700	14.1700	-5.281%	1	3,975	-88.215%
2026-03-16	14.9600	14.9600	14.9600	14.9600	-9.553%	5	3,975	-88.837%
2026-03-13	16.4400	16.5900	16.4400	16.5400	+3.375%	7	3,980	-89.903%
2026-03-12	15.5000	16.0000	15.3700	16.0000	+19.581%	27	3,975	-89.563%
2026-03-10	13.9400	13.9400	13.3800	13.3800	-6.303%	5	3,971	-87.519%
2026-03-09	16.1000	16.1000	14.2800	14.2800	-12.069%	2	3,968	-88.305%
2026-03-06	15.9000	16.2400	15.8100	16.2400	+14.045%	35	3,986	-89.717%
2026-03-05	14.2400	14.2400	14.2400	14.2400	+16.340%	1	3,987	-88.272%
2026-03-04	12.2400	12.2400	12.2400	12.2400	-13.006%	160	3,987	-86.356%
2026-03-03	14.7700	15.6300	14.0700	14.0700	+9.070%	7	3,987	-88.131%
2026-03-02	12.4800	12.9000	12.4800	12.9000	-0.155%	6	3,985	-87.054%
2026-02-27	13.1400	13.1400	12.4800	12.9200	+8.754%	50	3,989	-87.074%
2026-02-26	11.7800	12.2000	11.7800	11.8800	+2.679%	3	3,967	-85.943%
2026-02-25	11.6900	11.6900	11.5600	11.5700	-6.694%	36	3,959	-85.566%
2026-02-24	12.4000	12.4000	12.4000	12.4000	-6.627%	1	3,959	-86.532%
2026-02-23	12.6300	13.2800	12.6300	13.2800	+9.481%	6	3,959	-87.425%
2026-02-20	12.1500	12.1500	12.1300	12.1300	-7.897%	3	3,954	-86.232%
2026-02-19	12.9800	13.1700	12.9800	13.1700	+5.783%	7	3,954	-87.320%
2026-02-18	12.0400	12.5800	12.0000	12.4500	-2.506%	6	3,952	-86.586%
2026-02-17	13.2400	13.2400	12.6100	12.7700	+3.234%	80	3,954	-86.922%
2026-02-12	12.3700	12.3700	12.3700	12.3700	+5.998%	1	3,890	-86.500%
2026-02-11	11.1900	11.6700	11.1900	11.6700	+2.819%	7	3,890	-85.690%
2026-02-10	11.3500	11.3500	11.3500	11.3500	-0.787%	1	3,889	-85.286%
2026-02-09	11.4800	11.4800	11.3900	11.4400	-4.746%	111	3,888	-85.402%
2026-02-06	12.5700	12.8300	12.0100	12.0100	-14.398%	24	3,842	-86.095%
2026-02-05	14.1600	14.2200	13.1000	14.0300	+5.094%	28	3,851	-88.097%
2026-02-04	12.4100	13.3500	12.3700	13.3500	+17.105%	9	3,855	-87.491%
2026-02-02	11.4000	11.4000	11.4000	11.4000	-8.065%	4	3,857	-85.351%
2026-01-30	12.3300	12.4100	12.3300	12.4000	+3.161%	32	3,857	-86.532%
2026-01-29	12.6000	12.6000	12.0000	12.0200	+4.069%	13	3,869	-86.106%
2026-01-28	11.8700	11.8700	11.5100	11.5500	+1.227%	26	3,871	-85.541%
2026-01-27	11.2500	11.4100	11.2500	11.4100	-0.175%	25	3,865	-85.364%
2026-01-26	11.3300	11.4300	11.3200	11.4300	-3.299%	16	3,849	-85.389%
2026-01-23	11.8200	11.8200	11.8200	11.8200	+0.681%	1	3,839	-85.871%
2026-01-22	11.7400	11.7400	11.7400	11.7400	-9.203%	5	3,839	-85.775%
2026-01-21	12.9300	12.9300	12.9300	12.9300	-7.577%	1	3,841	-87.084%
2026-01-20	13.0100	13.9900	13.0100	13.9900	+18.459%	5	3,842	-88.063%
2026-01-16	11.8600	11.8600	11.8100	11.8100	-0.253%	22	3,835	-85.859%
2026-01-15	11.7300	11.8400	11.7300	11.8400	-2.391%	5	3,835	-85.895%
2026-01-14	12.5400	12.7300	12.1300	12.1300	+1.847%	17	3,830	-86.232%
2026-01-13	11.2000	11.9200	11.2000	11.9100	+5.961%	20	3,820	-85.978%
2026-01-12	11.3900	11.4900	11.2400	11.2400	-0.266%	9	3,804	-85.142%
2026-01-09	11.7500	11.7500	11.2300	11.2700	-7.774%	16	3,798	-85.182%
2026-01-07	11.7800	12.2200	11.7800	12.2200	+3.122%	38	3,795	-86.334%
2026-01-06	11.9600	11.9600	11.8500	11.8500	-3.344%	7	3,758	-85.907%
2026-01-05	12.2600	12.2600	12.2600	12.2600	-2.311%	1	3,766	-86.378%
2026-01-02	12.3000	12.7600	12.3000	12.5500	+0.884%	11	3,766	-86.693%
2025-12-31	12.5800	12.5800	12.4400	12.4400	+2.640%	7	3,760	-86.576%
2025-12-30	12.0400	12.1800	12.0400	12.1200	+1.084%	7	3,760	-86.221%
2025-12-29	12.3600	12.3600	11.9900	11.9900	-0.415%	6	3,761	-86.072%
2025-12-26	12.0700	12.0800	12.0400	12.0400	-0.987%	14	3,762	-86.130%
2025-12-24	12.1600	12.1600	12.1600	12.1600	+0.082%	1	3,750	-86.266%
2025-12-23	12.2700	12.3500	12.1500	12.1500	-3.264%	18	3,750	-86.255%
2025-12-22	12.5500	12.5800	12.5200	12.5600	-4.921%	25	3,748	-86.704%
2025-12-19	13.4700	13.4700	13.2100	13.2100	-6.246%	3	3,748	-87.358%
2025-12-18	14.6200	14.6200	14.0100	14.0900	-8.089%	10	3,748	-88.148%
2025-12-17	14.3500	15.3300	14.1900	15.3300	+5.433%	16	3,747	-89.106%
2025-12-16	14.4400	14.8800	14.4400	14.5400	+1.042%	13	3,739	-88.514%
2025-12-15	14.2600	14.4400	14.2300	14.3900	-1.438%	15	3,735	-88.395%
2025-12-12	13.8300	14.6000	13.8300	14.6000	+6.492%	5	3,729	-88.562%
2025-12-11	14.1600	14.1700	13.7100	13.7100	-3.722%	11	3,726	-87.819%
2025-12-10	14.6900	14.6900	14.2400	14.2400	-3.327%	11	3,716	-88.272%
2025-12-09	14.4800	14.7300	14.4400	14.7300	+0.821%	7	3,712	-88.663%
2025-12-08	14.0900	14.6100	14.0900	14.6100	+3.470%	9	3,715	-88.569%
2025-12-05	14.2500	14.2500	14.1100	14.1200	-2.486%	14	3,715	-88.173%
2025-12-03	14.9700	14.9700	14.4800	14.4800	-2.884%	14	3,717	-88.467%
2025-12-02	14.7700	14.9100	14.7700	14.9100	-1.193%	11	3,714	-88.799%
2025-12-01	15.1700	15.1700	14.7400	15.0900	+0.869%	39	3,704	-88.933%
2025-11-28	15.2400	15.2400	14.9600	14.9600	-1.708%	2	3,686	-88.837%
2025-11-26	15.3100	15.3100	15.2200	15.2200	-4.875%	4	3,684	-89.028%
2025-11-25	16.5800	16.5800	16.0000	16.0000	-9.859%	12	3,684	-89.563%
2025-11-24	17.7100	17.7500	17.6900	17.7500	-12.042%	37	3,675	-90.592%
2025-11-21	20.1800	20.1800	20.1800	20.1800	-4.901%	1	3,675	-91.724%
2025-11-20	20.8200	21.2200	20.8200	21.2200	+6.100%	30	3,675	-92.130%
2025-11-18	20.1000	20.1000	19.3300	20.0000	+12.233%	12	3,647	-91.650%
2025-11-17	17.8300	17.8300	17.8200	17.8200	-1.656%	4	3,647	-90.629%
2025-11-14	18.1200	18.1200	18.1200	18.1200	+15.635%	1	3,647	-90.784%
2025-11-12	15.7300	15.7300	15.6700	15.6700	-1.570%	12	3,646	-89.343%
2025-11-11	15.8200	15.9200	15.7700	15.9200	-10.006%	3	3,636	-89.510%
2025-11-07	18.6000	18.6000	17.6900	17.6900	+3.693%	16	3,636	-90.560%
2025-11-06	17.9000	17.9000	17.0600	17.0600	+0.530%	14	3,632	-90.211%
2025-11-04	17.1000	17.1000	16.9700	16.9700	+8.089%	4	3,619	-90.159%
2025-11-03	15.9400	15.9500	15.7000	15.7000	-1.134%	9	3,617	-89.363%
2025-10-31	15.8800	15.8800	15.8800	15.8800	+0.253%	1	3,617	-89.484%
2025-10-30	15.0800	15.8400	15.0800	15.8400	+4.901%	12	3,617	-89.457%
2025-10-28	15.0800	15.1000	15.0800	15.1000	+2.861%	3	3,612	-88.940%
2025-10-27	14.6800	14.6800	14.6800	14.6800	-4.365%	3	3,612	-88.624%
2025-10-24	15.3700	15.3700	15.3300	15.3500	-17.072%	7	3,612	-89.121%
2025-10-17	20.1800	20.1800	18.5100	18.5100	-9.619%	71	3,608	-90.978%
2025-10-16	19.8600	20.6100	19.8600	20.4800	+11.123%	22	3,608	-91.846%
2025-10-15	18.4300	18.4300	18.4300	18.4300	-8.898%	1	3,609	-90.939%
2025-10-14	20.2300	20.2300	20.2300	20.2300	+11.645%	60	3,608	-91.745%
2025-10-13	18.1600	18.7000	18.0300	18.1200	-8.761%	36	3,548	-90.784%
2025-10-10	18.6200	19.8600	18.6200	19.8600	+19.567%	9	3,525	-91.591%
2025-10-09	16.7100	16.7100	16.6000	16.6100	+0.728%	9	3,524	-89.946%
2025-10-08	16.4900	16.4900	16.4900	16.4900	-2.541%	1	3,516	-89.873%
2025-10-07	16.9200	16.9200	16.9200	16.9200	+2.236%	9	3,516	-90.130%
2025-10-06	16.6500	16.6500	16.5200	16.5500	-1.780%	7	3,516	-89.909%
2025-10-03	16.7400	16.8500	16.5500	16.8500	+1.019%	29	3,513	-90.089%
2025-10-02	16.6800	16.6800	16.6800	16.6800	+0.725%	1	3,497	-89.988%
2025-10-01	16.7200	16.7200	16.5600	16.5600	-1.016%	2	3,497	-89.915%
2025-09-30	17.1200	17.1200	16.7300	16.7300	-1.704%	2	3,495	-90.018%
2025-09-29	16.4400	17.0200	16.4400	17.0200	-5.287%	10	3,494	-90.188%
2025-09-25	17.9400	17.9700	17.9400	17.9700	+2.452%	33	3,490	-90.707%
2025-09-24	17.6300	17.7400	17.5400	17.5400	-0.284%	628	3,469	-90.479%
2025-09-23	17.5900	17.5900	17.5900	17.5900	+6.092%	5	3,109	-90.506%
2025-09-22	16.6400	16.6400	16.5700	16.5800	-0.420%	6	3,109	-89.928%
2025-09-19	16.8600	16.8600	16.6500	16.6500	-0.952%	9	3,108	-89.970%
2025-09-18	16.8600	16.8600	16.8100	16.8100	-3.335%	26	3,109	-90.065%
2025-09-16	17.3900	17.3900	17.3900	17.3900	+1.399%	16	3,104	-90.397%
2025-09-12	17.1400	17.1500	17.1400	17.1500	+0.823%	26	3,104	-90.262%
2025-09-11	17.4300	17.4300	17.0100	17.0100	-5.131%	17	3,104	-90.182%
2025-09-09	17.9700	17.9700	17.9300	17.9300	-1.321%	4	3,094	-90.686%
2025-09-08	18.1700	18.1700	18.1700	18.1700	-1.250%	1	3,098	-90.809%
2025-09-05	18.4000	18.4000	18.4000	18.4000	-6.552%	1	3,098	-90.924%
2025-09-02	20.0100	20.0100	19.6900	19.6900	+9.389%	183	3,097	-91.519%
2025-08-28	18.0000	18.0000	18.0000	18.0000	-3.330%	3	2,914	-90.722%
2025-08-25	18.6200	18.6200	18.6200	18.6200	-8.770%	5	2,912	-91.031%
2025-08-20	20.4100	20.4100	20.4100	20.4100	+5.916%	1	2,912	-91.818%
2025-08-18	19.2700	19.2700	19.2700	19.2700	+0.260%	1	2,912	-91.334%
2025-08-15	19.2600	19.2600	19.2200	19.2200	+0.576%	6	2,911	-91.311%
2025-08-14	19.2700	19.2700	19.1100	19.1100	-1.596%	13	2,910	-91.261%
2025-08-12	19.5000	19.5000	19.4200	19.4200	-12.483%	24	2,898	-91.401%
2025-08-05	22.1900	22.1900	22.1900	22.1900	+3.789%	1	2,877	-92.474%
2025-08-04	21.3800	21.3800	21.3800	21.3800	-10.017%	1	2,877	-92.189%
2025-08-01	24.3000	24.3000	23.7600	23.7600	+18.209%	3	2,876	-92.971%
2025-07-28	20.1000	20.1000	20.1000	20.1000	-1.951%	1	2,875	-91.692%
2025-07-24	20.6700	20.6700	20.5000	20.5000	-8.889%	3	2,875	-91.854%
2025-07-22	22.5000	22.5000	22.5000	22.5000	-1.402%	1	2,874	-92.578%
2025-07-17	22.8200	22.8200	22.8200	22.8200	-2.060%	4	2,873	-92.682%
2025-07-16	23.3000	23.3000	23.3000	23.3000	+0.604%	2	2,874	-92.833%
2025-07-14	23.2000	23.2000	23.1600	23.1600	+3.532%	2	2,876	-92.789%
2025-07-10	22.6200	22.6200	22.3700	22.3700	-2.143%	3	2,876	-92.535%
2025-07-09	22.7600	22.8600	22.7600	22.8600	-2.765%	3	2,878	-92.695%
2025-07-08	23.5100	23.5100	23.5100	23.5100	-2.650%	3	2,876	-92.897%
2025-07-07	24.2900	24.2900	24.1500	24.1500	+5.459%	4	2,873	-93.085%
2025-07-03	23.0000	23.0000	22.8000	22.9000	-5.137%	6	2,867	-92.707%
2025-07-02	24.1400	24.1400	24.1400	24.1400	-1.268%	5	2,867	-93.082%
2025-07-01	24.7400	24.7400	24.4500	24.4500	-1.132%	22	2,872	-93.170%
2025-06-30	24.7300	24.7300	24.7300	24.7300	-3.624%	1	2,850	-93.247%
2025-06-26	25.7500	25.7500	25.6600	25.6600	-13.399%	3	2,849	-93.492%
2025-06-20	29.6300	29.6300	29.6300	29.6300	+2.632%	2	2,846	-94.364%
2025-06-18	28.8700	28.8700	28.8700	28.8700	-0.207%	1	2,848	-94.215%
2025-06-17	28.8600	28.9300	28.8600	28.9300	+3.506%	2	2,848	-94.227%
2025-06-16	27.9500	27.9500	27.9500	27.9500	-3.120%	1	2,847	-94.025%
2025-06-11	28.6500	28.9600	28.6500	28.8500	-0.311%	28	2,846	-94.211%
2025-06-09	28.8700	29.0000	28.8600	28.9400	-11.036%	10	2,834	-94.229%
2025-06-02	32.9200	33.0200	32.5300	32.5300	-0.061%	5	2,829	-94.866%
2025-05-30	33.3900	33.3900	32.5500	32.5500	+1.719%	72	2,827	-94.869%
2025-05-28	32.0000	32.0000	32.0000	32.0000	+0.345%	1	2,805	-94.781%
2025-05-27	33.8300	33.9300	31.8900	31.8900	-12.003%	102	2,804	-94.763%
2025-05-23	36.8600	36.8600	36.2200	36.2400	+4.983%	10	2,802	-95.392%
2025-05-21	34.5200	34.5200	34.5200	34.5200	+8.622%	4	2,802	-95.162%
2025-05-19	31.7800	31.7800	31.7800	31.7800	+4.265%	1	2,802	-94.745%
2025-05-16	30.4800	30.4800	30.4800	30.4800	-3.453%	24	2,802	-94.521%
2025-05-15	31.5700	31.5700	31.5700	31.5700	-1.559%	1	2,802	-94.710%
2025-05-14	32.0700	32.0700	32.0700	32.0700	+0.501%	1	2,803	-94.793%
2025-05-13	33.1400	33.1400	31.9100	31.9100	-7.265%	233	2,804	-94.767%
2025-05-12	34.4300	34.4300	34.4100	34.4100	-17.064%	17	2,804	-95.147%
2025-05-09	41.4800	41.4900	41.4800	41.4900	+1.047%	4	2,794	-95.975%
2025-05-08	41.1500	41.1500	40.8800	41.0600	-8.613%	32	2,794	-95.933%
2025-05-06	45.2500	45.2500	44.8100	44.9300	+8.005%	228	2,765	-96.283%
2025-05-05	43.3600	43.3600	41.6000	41.6000	+0.120%	10	2,553	-95.986%
2025-05-02	42.4200	42.4200	41.1400	41.5500	-6.671%	28	2,549	-95.981%
2025-05-01	44.4100	45.1400	43.5100	44.5200	-8.583%	1,054	2,544	-96.249%
2025-04-30	49.2900	49.2900	48.4700	48.7000	+5.755%	26	2,005	-96.571%
2025-04-29	46.1000	46.1000	46.0500	46.0500	-3.661%	5	1,982	-96.374%
2025-04-28	48.2700	49.1600	47.8000	47.8000	+1.919%	4	1,985	-96.506%
2025-04-25	50.0000	50.0000	46.9000	46.9000	-6.012%	24	1,985	-96.439%
2025-04-24	50.7200	51.0900	49.3500	49.9000	-15.880%	11	1,973	-96.653%
2025-04-22	58.0400	61.3500	58.0400	59.3200	-11.011%	479	1,974	-97.185%
2025-04-21	69.2600	69.2600	66.6600	66.6600	+14.635%	12	1,776	-97.495%
2025-04-17	58.2200	58.2200	58.1500	58.1500	-1.004%	12	1,786	-97.128%
2025-04-16	56.7800	58.7400	56.7800	58.7400	+3.252%	2	1,786	-97.157%
2025-04-11	64.7400	66.2700	56.8900	56.8900	-8.049%	6	1,786	-97.065%
2025-04-10	61.8700	61.8700	61.8700	61.8700	+21.911%	10	1,786	-97.301%
2025-04-09	50.7500	50.7500	50.7500	50.7500	-37.958%	20	1,786	-96.709%
2025-04-08	81.8000	81.8000	81.8000	81.8000	+15.848%	3	1,786	-97.958%
2025-04-07	90.8400	90.8400	70.6100	70.6100	+4.825%	11	1,789	-97.635%
2025-04-04	60.3300	70.0000	60.3300	67.3600	+43.289%	56	1,797	-97.521%
2025-04-03	47.5500	47.5500	47.0100	47.0100	+12.734%	2	1,811	-96.448%
2025-03-31	43.1400	43.1400	41.7000	41.7000	+4.985%	12	1,812	-95.995%
2025-03-28	38.6800	39.7200	38.6800	39.7200	+8.554%	4	1,812	-95.796%
2025-03-27	36.5900	36.5900	36.5900	36.5900	-3.201%	1	1,812	-95.436%
2025-03-20	39.1800	39.1800	37.8000	37.8000	+0.800%	11	1,812	-95.582%
2025-03-17	37.5000	37.5000	37.5000	37.5000	-15.407%	1	1,822	-95.547%
2025-03-13	42.0000	44.3300	42.0000	44.3300	+6.562%	3	1,821	-96.233%
2025-03-12	42.0000	42.0000	41.6000	41.6000	-3.143%	2	1,821	-95.986%
2025-03-11	45.2800	45.4600	42.9500	42.9500	-1.105%	28	1,820	-96.112%
2025-03-10	41.3400	43.9300	41.3400	43.4300	+13.930%	12	1,816	-96.155%
2025-03-07	38.1200	38.1200	38.1200	38.1200	-0.209%	8	1,816	-95.619%
2025-03-06	38.2000	38.2000	38.2000	38.2000	+15.793%	9	1,825	-95.628%
2025-03-04	38.0000	38.0000	32.9900	32.9900	-6.411%	9	1,825	-94.938%
2025-03-03	35.2700	35.2700	35.2500	35.2500	+6.111%	3	1,820	-95.262%
2025-02-28	33.2200	33.2200	33.2200	33.2200	+7.962%	2	1,821	-94.973%
2025-02-26	28.9200	31.0700	28.7200	30.7700	+2.158%	130	1,822	-94.573%
2025-02-25	31.8000	31.8000	29.7900	30.1200	+3.970%	19	1,825	-94.456%
2025-02-21	28.8400	29.2200	28.8400	28.9700	+11.252%	60	1,811	-94.235%
2025-02-19	26.0400	26.0400	26.0400	26.0400	+0.231%	1	1,812	-93.587%
2025-02-13	26.4000	26.4000	25.9800	25.9800	-9.729%	5	1,815	-93.572%
2025-02-03	28.7800	28.7800	28.7800	28.7800	+8.809%	1	1,815	-94.197%
2025-01-31	26.4500	26.4500	26.4500	26.4500	-4.132%	6	1,815	-93.686%
2025-01-30	27.5900	27.5900	27.5900	27.5900	-0.755%	1	1,818	-93.947%
2025-01-28	27.8000	27.8000	27.8000	27.8000	-0.323%	1	1,818	-93.993%
2025-01-21	27.9400	27.9400	27.8900	27.8900	-7.342%	2	1,820	-94.012%
2025-01-15	30.1000	30.1000	30.1000	30.1000	+3.047%	5	1,820	-94.452%
2025-01-06	29.2100	29.2100	29.2100	29.2100	-12.414%	1	1,820	-94.283%
2025-01-02	33.3500	33.3500	33.3500	33.3500	+7.720%	1	1,820	-94.993%
2024-12-27	29.6700	30.9600	29.6700	30.9600	+7.875%	12	1,821	-94.606%
2024-12-24	29.2000	29.2000	28.7000	28.7000	-7.658%	2	1,824	-94.181%
2024-12-23	32.0000	32.0000	31.0800	31.0800	-8.803%	2	1,824	-94.627%
2024-12-20	33.8700	34.0800	33.4300	34.0800	+18.292%	4	1,825	-95.100%
2024-12-13	28.8100	28.8100	28.8100	28.8100	+6.585%	4	1,825	-94.203%
2024-12-06	27.0300	27.0300	27.0300	27.0300	+0.037%	6	1,825	-93.822%
2024-12-02	27.0200	27.0200	27.0200	27.0200	-2.806%	8	1,825	-93.819%
2024-11-26	27.8000	27.8000	27.8000	27.8000	-10.812%	8	1,825	-93.993%
2024-11-18	31.1700	31.1700	31.1700	31.1700	-2.043%	2	1,825	-94.642%
2024-11-15	31.8200	31.8200	31.8200	31.8200	+9.460%	2	1,825	-94.752%
2024-11-11	28.7500	29.0700	28.7500	29.0700	-1.558%	6	1,826	-94.255%
2024-11-07	29.2600	29.5300	29.2600	29.5300	-3.149%	6	1,828	-94.345%
2024-11-06	31.0500	31.2500	30.4900	30.4900	-13.134%	18	1,826	-94.523%
2024-11-05	35.1000	35.1000	35.1000	35.1000	-5.772%	1	1,824	-95.242%
2024-11-04	37.2500	37.2500	37.2500	37.2500	+10.534%	10	1,823	-95.517%
2024-10-25	33.7000	33.7000	33.7000	33.7000	-5.945%	4	1,823	-95.045%
2024-10-23	34.7500	35.8300	34.7500	35.8300	+3.765%	154	1,821	-95.339%
2024-10-18	34.2000	34.5300	34.0500	34.5300	-0.747%	38	1,834	-95.164%
2024-10-17	34.7900	34.7900	34.7900	34.7900	-1.305%	2	1,845	-95.200%
2024-10-16	35.2500	35.2500	35.2500	35.2500	-1.261%	2	1,845	-95.262%
2024-10-14	36.2000	36.2000	35.7000	35.7000	-3.278%	10	1,847	-95.322%
2024-10-09	38.1000	38.1000	36.9100	36.9100	-6.153%	6	1,847	-95.475%
2024-10-07	38.9000	39.3300	38.9000	39.3300	-5.909%	2	1,847	-95.754%
2024-10-03	41.8000	41.8000	41.8000	41.8000	+5.823%	1	1,847	-96.005%
2024-09-30	39.5000	39.5000	39.5000	39.5000	+2.597%	10	1,848	-95.772%
2024-09-27	38.6600	38.6600	38.2500	38.5000	-1.560%	22	1,848	-95.662%
2024-09-25	39.1100	39.1100	39.1100	39.1100	+0.359%	3	1,855	-95.730%
2024-09-23	39.2900	39.2900	38.8000	38.9700	+0.438%	8	1,858	-95.715%
2024-09-19	39.7500	39.7500	38.8000	38.8000	-7.354%	10	1,862	-95.696%
2024-09-18	42.3500	42.3500	40.8800	41.8800	+1.282%	27	1,857	-96.012%
2024-09-17	41.3400	41.6100	41.3400	41.3500	-3.388%	7	1,882	-95.961%
2024-09-16	43.1000	43.1000	42.8000	42.8000	+0.824%	4	1,889	-96.098%
2024-09-13	43.0000	43.0000	42.4500	42.4500	-2.526%	14	1,887	-96.066%
2024-09-12	44.5500	44.7500	43.5000	43.5500	-4.558%	161	1,886	-96.165%
2024-09-11	44.3700	45.6300	44.3700	45.6300	-5.528%	2	1,840	-96.340%
2024-09-10	48.3000	48.3000	48.3000	48.3000	-2.836%	3	1,839	-96.542%
2024-09-06	47.0000	49.7100	47.0000	49.7100	+4.214%	4	1,839	-96.641%
2024-09-05	47.6100	47.7000	47.6100	47.7000	+6.260%	4	1,841	-96.499%
2024-09-04	44.6200	44.8900	44.6200	44.8900	-0.244%	2	1,839	-96.280%
2024-09-03	43.8300	45.0000	43.8300	45.0000	+10.511%	61	1,838	-96.289%
2024-08-30	41.0800	41.0800	40.7000	40.7200	+0.296%	14	1,829	-95.899%
2024-08-29	40.6000	40.6000	40.6000	40.6000	-2.871%	1	1,829	-95.887%
2024-08-28	41.9900	41.9900	41.8000	41.8000	+3.389%	6	1,829	-96.005%
2024-08-27	40.4300	40.4300	40.4300	40.4300	+0.572%	1	1,829	-95.869%
2024-08-26	40.2400	40.2800	40.2000	40.2000	-0.741%	5	1,829	-95.846%
2024-08-23	40.9000	40.9000	40.5000	40.5000	-3.686%	22	1,826	-95.877%
2024-08-22	42.3500	42.3500	42.0500	42.0500	+2.736%	6	1,824	-96.029%
2024-08-21	41.3900	41.7900	40.9300	40.9300	-0.920%	14	1,822	-95.920%
2024-08-20	39.2500	41.3100	39.2500	41.3100	+2.940%	12	1,822	-95.957%
2024-08-19	42.4000	42.4000	40.0000	40.1300	-2.597%	52	1,831	-95.839%
2024-08-16	42.6400	42.6400	41.2000	41.2000	-1.530%	66	1,831	-95.947%
2024-08-15	44.1000	44.1000	41.6000	41.8400	-19.150%	41	1,825	-96.009%
2024-08-09	51.7300	51.7500	51.7300	51.7500	-7.622%	4	1,830	-96.773%
2024-08-08	54.3800	56.4400	54.3800	56.0200	+6.381%	41	1,829	-97.019%
2024-08-07	52.5200	52.6600	52.4300	52.6600	-13.045%	28	1,805	-96.829%
2024-08-05	60.2400	60.5600	60.2400	60.5600	+11.426%	3	1,791	-97.242%
2024-08-02	54.3500	54.3500	53.8600	54.3500	+33.276%	3	1,794	-96.927%
2024-07-31	40.7800	40.7800	40.7800	40.7800	-9.938%	5	1,794	-95.905%
2024-07-26	45.2800	45.2800	45.2800	45.2800	+2.212%	4	1,794	-96.312%
2024-07-25	48.0000	48.0000	44.3000	44.3000	+1.512%	8	1,794	-96.230%
2024-07-24	43.6400	43.6400	43.6400	43.6400	+7.620%	1	1,796	-96.173%
2024-07-23	40.3300	40.5500	40.3300	40.5500	+0.148%	24	1,797	-95.882%
2024-07-22	40.6000	42.0000	40.4900	40.4900	-6.360%	73	1,796	-95.876%
2024-07-19	41.5700	43.2400	41.5700	43.2400	+5.463%	6	1,780	-96.138%
2024-07-18	41.0000	41.0000	41.0000	41.0000	+0.861%	1	1,781	-95.927%
2024-07-17	40.4100	40.6500	39.4500	40.6500	+5.147%	46	1,780	-95.892%
2024-07-16	38.6600	38.6600	38.6600	38.6600	+3.841%	1	1,752	-95.680%
2024-07-15	37.1500	37.2300	37.1500	37.2300	-1.612%	9	1,751	-95.514%
2024-07-12	39.0800	39.0800	37.8400	37.8400	-4.227%	106	1,760	-95.587%
2024-07-11	38.2000	40.0800	38.2000	39.5100	+3.429%	18	1,767	-95.773%
2024-07-10	39.0500	39.1800	38.2000	38.2000	-2.799%	18	1,769	-95.628%
2024-07-09	39.9100	39.9100	38.5200	39.3000	-0.178%	3	1,759	-95.751%

.dark-mode .q3rmKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3rmKt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P555SPY Dec 18 2026 555.00 Put (SPY261218P00555000)option OPRA

SPY20261218P555
SPY Dec 18 2026 555.00 Put (SPY261218P00555000)
option OPRA