Dark

SPY20261218P560
SPY Dec 18 2026 560.00 Put (SPY261218P00560000)
option OPRA

EOD

Sep 10, 2026

1.88+16.770%(+0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8800	1.8800	1.8800	1.8800	+16.770%	5	11,262	0.000%
2026-09-09	1.5700	1.6100	1.5600	1.6100	+5.921%	24	11,257	+16.770%
2026-09-08	1.4500	1.5200	1.4300	1.5200	+5.556%	25	11,233	+23.684%
2026-09-04	1.4000	1.4400	1.3700	1.4400	+0.699%	283	10,990	+30.556%
2026-09-03	1.5500	1.5500	1.4300	1.4300	-12.270%	9	10,990	+31.469%
2026-09-02	1.7400	1.7400	1.6100	1.6300	-10.929%	11	10,989	+15.337%
2026-09-01	1.7600	1.8300	1.7600	1.8300	+9.581%	5,021	10,980	+2.732%
2026-08-31	1.7100	1.7200	1.6600	1.6700	-6.180%	25	7,404	+12.575%
2026-08-26	1.8500	1.8500	1.7700	1.7800	-5.820%	17	7,418	+5.618%
2026-08-25	1.8900	1.8900	1.8900	1.8900	-3.571%	1	7,403	-0.529%
2026-08-24	2.0300	2.0300	1.9600	1.9600	-2.488%	2	7,403	-4.082%
2026-08-21	2.0100	2.0100	2.0100	2.0100	-8.219%	1	7,402	-6.468%
2026-08-20	2.1100	2.1900	2.1100	2.1900	+8.416%	9	7,401	-14.155%
2026-08-19	2.0900	2.0900	2.0200	2.0200	-9.821%	7	7,404	-6.931%
2026-08-18	2.2300	2.2400	2.2000	2.2400	+9.268%	115	7,403	-16.071%
2026-08-17	2.0100	2.0500	2.0100	2.0500	+3.015%	8	7,484	-8.293%
2026-08-14	1.9900	2.0100	1.9900	1.9900	-1.485%	8	7,480	-5.528%
2026-08-13	2.0100	2.0500	2.0000	2.0200	-2.885%	106	7,559	-6.931%
2026-08-12	2.0800	2.0800	2.0800	2.0800	-5.882%	4	7,551	-9.615%
2026-08-11	2.2100	2.2100	2.2100	2.2100	+1.376%	5	7,550	-14.932%
2026-08-10	2.2000	2.2000	2.1800	2.1800	-7.234%	5	7,550	-13.761%
2026-08-05	2.4200	2.4300	2.3500	2.3500	-4.082%	104	7,551	-20.000%
2026-08-04	2.5200	2.5200	2.4100	2.4500	-9.926%	44	7,452	-23.265%
2026-08-03	2.9300	2.9300	2.7200	2.7200	-11.974%	29	7,471	-30.882%
2026-07-31	3.0900	3.0900	3.0900	3.0900	-12.712%	200	7,447	-39.159%
2026-07-30	3.5400	3.5400	3.5400	3.5400	-13.235%	5	7,247	-46.893%
2026-07-29	3.7200	4.0800	3.3800	4.0800	+18.261%	11	7,242	-53.922%
2026-07-28	3.7200	3.7200	3.4500	3.4500	-8.971%	22	7,244	-45.507%
2026-07-27	3.8300	3.9100	3.7600	3.7900	-1.558%	47	7,264	-50.396%
2026-07-24	3.9100	3.9100	3.8500	3.8500	-8.551%	2	7,284	-51.169%
2026-07-23	4.2900	4.2900	4.2100	4.2100	+20.286%	2	7,283	-55.344%
2026-07-22	3.4700	3.5100	3.4200	3.5000	+2.041%	182	7,282	-46.286%
2026-07-21	3.4300	3.4300	3.4300	3.4300	-5.769%	5	7,227	-45.190%
2026-07-20	3.6200	3.7200	3.5400	3.6400	-11.436%	56	7,227	-48.352%
2026-07-17	4.1100	4.1100	4.1100	4.1100	+18.103%	1	7,171	-54.258%
2026-07-16	3.4000	3.4800	3.4000	3.4800	+2.959%	76	7,171	-45.977%
2026-07-15	3.3000	3.3800	3.3000	3.3800	-2.312%	7	7,097	-44.379%
2026-07-14	3.4600	3.4600	3.4600	3.4600	-0.288%	440	7,096	-45.665%
2026-07-13	3.4000	3.4700	3.4000	3.4700	+2.967%	5	6,722	-45.821%
2026-07-10	3.4300	3.4300	3.3700	3.3700	-3.989%	13	6,722	-44.214%
2026-07-09	3.5500	3.5500	3.5100	3.5100	-7.388%	9	6,722	-46.439%
2026-07-08	3.7400	3.7900	3.7400	3.7900	+7.062%	315	6,724	-50.396%
2026-07-07	3.5300	3.5600	3.5300	3.5400	-0.282%	19	6,409	-46.893%
2026-07-06	3.6900	3.6900	3.5500	3.5500	-6.332%	11	6,390	-47.042%
2026-07-01	3.7700	3.7900	3.7700	3.7900	-5.721%	4	6,395	-50.396%
2026-06-30	4.0000	4.0200	4.0000	4.0200	-4.965%	21	6,391	-53.234%
2026-06-29	4.3500	4.3500	4.2300	4.2300	-12.784%	52	6,390	-55.556%
2026-06-26	4.9300	4.9300	4.8000	4.8500	-1.623%	57	6,338	-61.237%
2026-06-25	5.1700	5.1700	4.7800	4.9300	+2.495%	55	6,286	-61.866%
2026-06-24	4.8500	4.8500	4.8100	4.8100	-7.854%	9	6,235	-60.915%
2026-06-23	5.0700	5.2200	5.0700	5.2200	+11.538%	6	6,232	-63.985%
2026-06-22	4.6800	4.6800	4.6800	4.6800	+0.862%	1	6,234	-59.829%
2026-06-18	4.6900	4.6900	4.5300	4.6400	-7.937%	32	6,199	-59.483%
2026-06-17	4.5700	5.0400	4.4600	5.0400	+11.504%	26	6,199	-62.698%
2026-06-16	4.4400	4.5200	4.3300	4.5200	+3.908%	14	6,199	-58.407%
2026-06-15	4.4500	4.4500	4.3500	4.3500	-17.300%	13	6,178	-56.782%
2026-06-12	5.5900	5.5900	5.2600	5.2600	-7.067%	30	6,178	-64.259%
2026-06-11	6.3100	6.3100	5.6600	5.6600	-14.372%	11	6,178	-66.784%
2026-06-10	5.9800	6.6100	5.7600	6.6100	+10.351%	438	6,186	-71.558%
2026-06-09	5.2500	6.6600	5.2500	5.9900	+11.754%	46	6,211	-68.614%
2026-06-08	5.3800	5.3800	5.3600	5.3600	-12.987%	3	6,178	-64.925%
2026-06-05	5.2900	6.1600	5.2600	6.1600	+30.233%	21	6,176	-69.481%
2026-06-04	4.7300	4.7300	4.7300	4.7300	-5.777%	40	6,180	-60.254%
2026-06-03	4.9600	5.0200	4.9600	5.0200	+3.292%	16	6,140	-62.550%
2026-06-02	4.8300	4.8600	4.8000	4.8600	+0.413%	12	6,126	-61.317%
2026-06-01	4.8400	4.8400	4.8400	4.8400	+1.681%	1	6,127	-61.157%
2026-05-29	4.7800	4.7800	4.7500	4.7600	-4.032%	22	6,128	-60.504%
2026-05-28	5.2900	5.2900	4.9600	4.9600	-6.061%	582	6,129	-62.097%
2026-05-27	5.3100	5.3600	5.2800	5.2800	-1.124%	33	6,670	-64.394%
2026-05-26	5.4200	5.4300	5.3400	5.3400	-5.986%	55	6,701	-64.794%
2026-05-22	5.5400	5.6800	5.5000	5.6800	-4.377%	69	6,703	-66.901%
2026-05-21	6.3400	6.3400	5.9400	5.9400	-9.313%	27	6,719	-68.350%
2026-05-18	6.4700	6.5500	6.4700	6.5500	-0.758%	3	6,719	-71.298%
2026-05-15	6.6800	6.6900	6.6000	6.6000	+5.600%	51	6,717	-71.515%
2026-05-14	6.5200	6.5200	6.2500	6.2500	-4.434%	107	6,697	-69.920%
2026-05-13	6.6700	6.6700	6.5400	6.5400	-6.838%	4	6,601	-71.254%
2026-05-12	7.0200	7.0200	7.0200	7.0200	+2.782%	1	6,601	-73.219%
2026-05-11	6.6900	6.8300	6.5700	6.8300	+2.093%	64	6,601	-72.474%
2026-05-08	6.7400	6.7500	6.6900	6.6900	-2.903%	35	6,663	-71.898%
2026-05-07	6.9400	6.9400	6.8900	6.8900	-2.131%	20	6,687	-72.714%
2026-05-06	7.2700	7.2700	7.0400	7.0400	-7.490%	34	6,674	-73.295%
2026-05-05	7.5800	7.6100	7.5800	7.6100	-5.583%	27	6,644	-75.296%
2026-05-04	7.5100	8.0600	7.5100	8.0600	+6.332%	18	6,620	-76.675%
2026-05-01	7.3000	7.5800	7.3000	7.5800	-2.067%	53	6,561	-75.198%
2026-04-30	8.3300	8.3300	7.7400	7.7400	-8.726%	57	6,561	-75.711%
2026-04-29	8.3100	8.6900	8.3100	8.4800	-0.935%	4	6,535	-77.830%
2026-04-28	8.7000	8.8000	8.5600	8.5600	+1.422%	27	6,534	-78.037%
2026-04-27	8.5500	8.6300	8.3900	8.4400	-2.428%	984	6,538	-77.725%
2026-04-24	8.8400	8.8400	8.5400	8.6500	-3.996%	35	5,752	-78.266%
2026-04-23	8.7800	9.0100	8.7800	9.0100	+1.923%	88	5,724	-79.134%
2026-04-22	8.8500	8.9400	8.7900	8.8400	-4.844%	90	5,639	-78.733%
2026-04-21	8.9500	9.2900	8.8300	9.2900	+2.993%	317	5,324	-79.763%
2026-04-20	8.7800	9.0400	8.7300	9.0200	+2.617%	132	5,324	-79.157%
2026-04-17	8.8500	8.8700	8.4800	8.7900	-4.767%	892	5,276	-78.612%
2026-04-16	9.4100	9.7800	9.2300	9.2300	-2.328%	365	4,804	-79.632%
2026-04-15	9.5600	9.7500	9.4500	9.4500	-4.352%	3,887	4,570	-80.106%
2026-04-14	9.9600	9.9600	9.7200	9.8800	-5.815%	308	6,874	-80.972%
2026-04-13	11.6500	11.6500	10.4700	10.4900	-9.020%	66	6,732	-82.078%
2026-04-10	11.0700	11.6600	11.0000	11.5300	+1.496%	84	6,726	-83.695%
2026-04-09	12.1200	12.1600	11.3600	11.3600	-6.348%	87	6,694	-83.451%
2026-04-08	11.9200	12.4100	11.9200	12.1300	-22.144%	75	6,776	-84.501%
2026-04-07	15.9900	15.9900	15.5800	15.5800	+2.703%	25	6,758	-87.933%
2026-04-06	15.0000	15.1700	15.0000	15.1700	-8.669%	2	6,757	-87.607%
2026-04-02	16.1300	16.6100	16.0400	16.6100	+3.168%	4	6,758	-88.682%
2026-04-01	16.7500	16.7700	15.7600	16.1000	-8.000%	86	6,758	-88.323%
2026-03-31	19.5200	19.5200	17.5000	17.5000	-22.188%	165	6,794	-89.257%
2026-03-30	21.5800	22.9800	21.2500	22.4900	+0.267%	72	6,760	-91.641%
2026-03-27	20.4400	22.4300	20.4400	22.4300	+24.958%	111	6,740	-91.618%
2026-03-26	17.6300	18.1300	17.4700	17.9500	+8.986%	17	6,666	-89.526%
2026-03-25	17.0000	17.0000	16.4700	16.4700	-6.580%	3	6,666	-88.585%
2026-03-24	17.9600	18.0000	17.5300	17.6300	+6.848%	24	6,666	-89.336%
2026-03-23	16.1300	16.8000	15.6000	16.5000	-13.340%	33	6,660	-88.606%
2026-03-20	17.5000	19.7600	17.5000	19.0400	+12.000%	133	6,650	-90.126%
2026-03-19	19.0400	19.0400	17.0000	17.0000	-0.643%	81	6,540	-88.941%
2026-03-18	16.2300	17.1100	15.9600	17.1100	+14.987%	97	6,543	-89.012%
2026-03-17	14.5800	14.8800	14.5200	14.8800	-4.981%	23	6,637	-87.366%
2026-03-16	15.9500	15.9500	15.1800	15.6600	-9.427%	30	6,636	-87.995%
2026-03-13	17.4200	17.5800	17.2900	17.2900	+8.742%	285	6,629	-89.127%
2026-03-12	16.2600	16.2600	15.9000	15.9000	+8.163%	3	6,590	-88.176%
2026-03-10	14.5700	14.7000	13.8000	14.7000	-11.285%	59	6,591	-87.211%
2026-03-09	18.3100	18.4900	16.5700	16.5700	-2.184%	11	6,642	-88.654%
2026-03-06	16.5800	16.9400	15.3500	16.9400	+13.539%	36	6,676	-88.902%
2026-03-05	14.7000	14.9200	14.7000	14.9200	+15.749%	2	6,697	-87.399%
2026-03-04	12.8200	12.9500	12.8200	12.8900	-7.333%	31	6,697	-85.415%
2026-03-03	15.4100	16.3700	13.9100	13.9100	+6.102%	34	6,675	-86.485%
2026-02-27	13.7600	13.7600	13.1100	13.1100	+5.301%	3	6,684	-85.660%
2026-02-26	12.9000	12.9000	12.4500	12.4500	+4.010%	314	6,683	-84.900%
2026-02-25	12.2700	12.3700	11.9700	11.9700	-6.484%	9	6,383	-84.294%
2026-02-24	13.1500	13.1500	12.8000	12.8000	-8.244%	4	6,383	-85.313%
2026-02-23	13.2800	13.9500	13.2800	13.9500	+9.326%	9	6,382	-86.523%
2026-02-20	13.4700	13.4700	12.6200	12.7600	-3.187%	7	6,388	-85.266%
2026-02-18	13.2000	13.2000	12.5300	13.1800	-6.125%	30	6,388	-85.736%
2026-02-13	13.9500	14.4700	13.9500	14.0400	+0.645%	7	6,371	-86.610%
2026-02-12	13.3400	13.9500	13.3400	13.9500	+13.785%	35	6,371	-86.523%
2026-02-11	12.2600	12.2600	12.2600	12.2600	+1.490%	54	6,386	-84.666%
2026-02-10	11.7500	12.1000	11.7500	12.0800	+1.427%	105	6,332	-84.437%
2026-02-09	12.1200	12.1200	11.8000	11.9100	-4.872%	134	6,243	-84.215%
2026-02-06	13.3800	13.3800	12.5200	12.5200	-9.341%	323	6,129	-84.984%
2026-02-05	14.3300	14.9000	13.7000	13.8100	-0.861%	13	6,038	-86.387%
2026-02-04	12.7600	14.0000	12.7600	13.9300	+7.071%	26	6,038	-86.504%
2026-02-03	13.0100	13.1300	13.0100	13.0100	+11.007%	5	6,043	-85.550%
2026-02-02	12.0500	12.0500	11.7200	11.7200	-5.636%	11	6,042	-83.959%
2026-01-30	12.5500	12.5500	12.2700	12.4200	-0.719%	21	6,034	-84.863%
2026-01-29	12.7500	13.8100	12.5100	12.5100	+3.817%	4,032	6,023	-84.972%
2026-01-28	11.9100	12.3400	11.9100	12.0500	+0.668%	10	10,040	-84.398%
2026-01-27	11.8500	11.9700	11.8200	11.9700	+0.588%	522	10,046	-84.294%
2026-01-26	11.7900	11.9300	11.7800	11.9000	-3.566%	7	10,235	-84.202%
2026-01-23	12.3400	12.3400	12.3400	12.3400	+0.162%	60	10,238	-84.765%
2026-01-22	12.3200	12.3200	12.3200	12.3200	-5.231%	1	10,238	-84.740%
2026-01-21	14.2500	14.2500	13.0000	13.0000	-10.591%	2	10,238	-85.538%
2026-01-20	14.0700	14.6300	13.5500	14.5400	+18.985%	11	10,238	-87.070%
2026-01-16	12.2300	12.2300	12.2200	12.2200	-1.372%	901	9,352	-84.615%
2026-01-15	11.9900	12.3900	11.9900	12.3900	-2.364%	11	9,352	-84.826%
2026-01-14	13.0000	13.1500	12.6400	12.6900	+1.683%	17	9,361	-85.185%
2026-01-13	11.7800	12.4800	11.7800	12.4800	+6.122%	12	9,356	-84.936%
2026-01-12	11.6800	11.7600	11.6800	11.7600	+0.085%	3	9,355	-84.014%
2026-01-09	12.2700	12.2700	11.7500	11.7500	-6.746%	10	9,355	-84.000%
2026-01-08	12.5300	12.6000	12.5300	12.6000	-1.486%	9	9,356	-85.079%
2026-01-07	12.3000	12.7900	12.3000	12.7900	+3.647%	5	9,365	-85.301%
2026-01-06	12.4800	12.4800	12.3200	12.3400	-2.373%	7,207	9,365	-84.765%
2026-01-05	12.7400	12.8000	12.6400	12.6400	-3.878%	3	2,184	-85.127%
2026-01-02	13.1000	13.5800	13.0300	13.1500	-1.053%	18	2,184	-85.703%
2025-12-31	13.1000	13.2900	13.0800	13.2900	+4.563%	16	2,184	-85.854%
2025-12-30	12.7300	12.7300	12.6300	12.7100	+0.793%	28	2,184	-85.208%
2025-12-29	12.7700	12.9800	12.6100	12.6100	-0.079%	15	2,182	-85.091%
2025-12-26	12.5000	12.6300	12.5000	12.6200	+0.238%	40	2,180	-85.103%
2025-12-24	12.7000	12.7000	12.5900	12.5900	-1.177%	6	2,186	-85.068%
2025-12-23	13.0200	13.0200	12.7400	12.7400	-1.546%	14	2,186	-85.243%
2025-12-22	13.2300	13.2300	12.9400	12.9400	-6.435%	38	2,186	-85.471%
2025-12-19	14.0400	14.0900	13.8300	13.8300	-5.982%	9	2,178	-86.406%
2025-12-18	14.6200	15.2200	14.6200	14.7100	-7.426%	22	2,177	-87.220%
2025-12-17	14.9600	15.8900	14.8500	15.8900	+5.162%	87	2,177	-88.169%
2025-12-16	15.1100	15.1100	15.1100	15.1100	+0.666%	1	2,157	-87.558%
2025-12-15	14.4300	15.0100	14.4300	15.0100	-0.332%	16	2,157	-87.475%
2025-12-12	14.5600	15.0900	14.5600	15.0600	+6.131%	7	2,154	-87.517%
2025-12-11	14.8900	14.8900	14.1900	14.1900	-1.663%	13	2,152	-86.751%
2025-12-10	15.4200	15.4300	14.4300	14.4300	-3.543%	55	2,148	-86.972%
2025-12-09	15.1400	15.1400	14.9600	14.9600	-1.966%	3	2,106	-87.433%
2025-12-08	14.6800	15.3200	14.6800	15.2600	+3.528%	49	2,106	-87.680%
2025-12-05	14.9000	14.9000	14.6500	14.7400	-2.255%	41	2,097	-87.246%
2025-12-04	15.1300	15.3600	15.0800	15.0800	-0.330%	28	2,070	-87.533%
2025-12-03	15.6800	15.6800	15.0600	15.1300	-3.075%	17	2,048	-87.574%
2025-12-02	15.4000	15.6200	15.4000	15.6100	+2.630%	3	2,037	-87.956%
2025-12-01	15.7800	15.7800	15.2100	15.2100	-2.625%	7	2,035	-87.640%
2025-11-28	15.7400	15.7400	15.6200	15.6200	-1.451%	12	2,034	-87.964%
2025-11-26	16.3800	16.4300	15.8500	15.8500	-5.599%	12	2,020	-88.139%
2025-11-25	17.8400	17.8400	16.7900	16.7900	-10.166%	15	2,020	-88.803%
2025-11-24	18.6900	18.6900	18.6900	18.6900	-9.051%	1	2,020	-89.941%
2025-11-21	21.2100	22.5000	20.2200	20.5500	-2.653%	31	2,020	-90.852%
2025-11-20	17.4900	21.3300	17.4600	21.1100	+6.724%	12	2,014	-91.094%
2025-11-19	20.2700	20.3500	19.6500	19.7800	+0.152%	8	2,011	-90.495%
2025-11-18	20.6900	20.6900	19.7500	19.7500	+0.611%	9	2,004	-90.481%
2025-11-17	19.6300	19.6300	19.6300	19.6300	+10.034%	1	2,011	-90.423%
2025-11-14	19.2700	19.2700	17.8400	17.8400	-3.043%	13	2,011	-89.462%
2025-11-13	16.9100	18.4000	16.9100	18.4000	+12.953%	19	2,003	-89.783%
2025-11-12	16.4000	16.4300	16.2900	16.2900	-0.184%	39	2,009	-88.459%
2025-11-10	16.7300	16.7300	16.3200	16.3200	-15.963%	19	2,009	-88.480%
2025-11-07	19.5000	20.0000	19.4200	19.4200	+18.415%	4	2,003	-90.319%
2025-11-05	17.5800	17.5900	16.3400	16.4000	-7.554%	14	1,999	-88.537%
2025-11-04	17.7400	17.7400	17.7400	17.7400	+6.803%	6	2,002	-89.402%
2025-11-03	16.3600	16.7600	16.3600	16.6100	+0.060%	43	1,983	-88.682%
2025-10-31	17.1000	17.1000	16.6000	16.6000	+0.973%	2	1,983	-88.675%
2025-10-30	15.8000	16.4400	15.8000	16.4400	+3.202%	5	1,983	-88.564%
2025-10-29	15.6000	15.9900	15.4900	15.9300	+3.643%	123	1,983	-88.198%
2025-10-28	15.3700	15.3700	15.3700	15.3700	-0.324%	1	1,970	-87.768%
2025-10-27	15.3300	15.4200	15.2700	15.4200	-4.224%	11	1,971	-87.808%
2025-10-24	16.1800	16.1800	16.0200	16.1000	-4.677%	10	1,971	-88.323%
2025-10-23	16.8900	16.8900	16.8900	16.8900	-6.891%	1	1,974	-88.869%
2025-10-22	18.1400	18.1400	18.1400	18.1400	+6.643%	1	1,975	-89.636%
2025-10-21	17.0100	17.0100	17.0100	17.0100	-1.220%	3	1,976	-88.948%
2025-10-20	18.2100	18.2100	17.2200	17.2200	-10.406%	4	1,975	-89.082%
2025-10-17	20.9300	20.9300	19.2200	19.2200	-10.061%	45	1,977	-90.219%
2025-10-16	21.3700	21.3700	21.3700	21.3700	+10.955%	3	1,936	-91.203%
2025-10-15	20.2000	20.2000	19.2600	19.2600	+1.851%	26	1,933	-90.239%
2025-10-14	18.9100	18.9100	18.9100	18.9100	-0.631%	2	1,931	-90.058%
2025-10-13	19.0200	19.1100	18.8400	19.0300	-7.979%	15	1,931	-90.121%
2025-10-10	18.2500	20.6800	18.2500	20.6800	+19.469%	71	1,921	-90.909%
2025-10-08	17.3100	17.3100	17.3100	17.3100	-1.926%	1	1,891	-89.139%
2025-10-07	17.6700	17.6700	17.6500	17.6500	+1.729%	8	1,891	-89.348%
2025-10-06	17.3500	17.3500	17.3500	17.3500	-0.230%	5	1,891	-89.164%
2025-10-03	17.3000	17.4200	17.3000	17.3900	0.000%	22	1,895	-89.189%
2025-10-02	17.0300	17.3900	17.0300	17.3900	+0.929%	5	1,888	-89.189%
2025-10-01	17.5500	17.5500	17.2300	17.2300	-0.577%	4	1,889	-89.089%
2025-09-30	17.7700	17.7700	17.3300	17.3300	-1.980%	5	1,887	-89.152%
2025-09-29	17.2900	17.7700	17.2900	17.6800	-1.339%	17	1,883	-89.367%
2025-09-26	18.4400	18.4400	17.9200	17.9200	-4.069%	8	1,871	-89.509%
2025-09-25	18.8000	18.8600	18.6800	18.6800	+1.965%	7	1,870	-89.936%
2025-09-24	18.3500	18.5200	18.3200	18.3200	+0.826%	54	1,870	-89.738%
2025-09-23	18.3200	18.3200	18.0900	18.1700	+5.272%	11	1,870	-89.653%
2025-09-22	17.2400	17.2600	17.2400	17.2600	-0.748%	6	1,860	-89.108%
2025-09-19	17.5600	17.7200	17.3900	17.3900	-1.918%	34	1,861	-89.189%
2025-09-18	17.5600	17.7300	17.3600	17.7300	+0.169%	16	1,831	-89.397%
2025-09-17	18.3200	18.3200	17.7000	17.7000	-2.372%	8	1,822	-89.379%
2025-09-16	18.0100	18.1500	18.0100	18.1300	+1.683%	21	1,822	-89.630%
2025-09-15	17.5800	17.8300	17.5800	17.8300	-0.335%	10	1,809	-89.456%
2025-09-12	17.8100	17.9300	17.8100	17.8900	+0.959%	7	1,808	-89.491%
2025-09-11	18.0300	18.0300	17.7200	17.7200	-3.116%	13	1,802	-89.391%
2025-09-10	18.2000	18.2900	18.0600	18.2900	-3.585%	112	1,801	-89.721%
2025-09-08	18.9700	18.9700	18.9700	18.9700	-5.245%	3	1,740	-90.090%
2025-09-03	20.0200	20.0200	20.0200	20.0200	-3.657%	3	1,740	-90.609%
2025-09-02	20.7800	20.7800	20.7800	20.7800	+10.945%	1	1,740	-90.953%
2025-08-28	19.1600	19.1900	18.7300	18.7300	-2.802%	3	1,739	-89.963%
2025-08-27	19.2700	19.2700	19.2700	19.2700	-2.726%	3	1,738	-90.244%
2025-08-26	19.7700	19.8100	19.7700	19.8100	-3.601%	7	1,738	-90.510%
2025-08-19	20.5500	20.5500	20.5500	20.5500	+2.494%	1	1,738	-90.852%
2025-08-13	19.6700	20.0500	19.6700	20.0500	-0.693%	2	1,737	-90.623%
2025-08-12	20.3000	20.3000	20.1900	20.1900	-3.258%	7	1,737	-90.688%
2025-08-11	20.8700	20.8700	20.8700	20.8700	-2.385%	1	1,736	-90.992%
2025-08-08	21.3800	21.3800	21.3800	21.3800	-5.398%	1	1,736	-91.207%
2025-08-07	22.6200	22.6200	22.6000	22.6000	-2.376%	3	1,735	-91.681%
2025-08-05	23.1500	23.1500	23.1500	23.1500	+2.253%	1	1,733	-91.879%
2025-08-04	22.6400	22.6400	22.6400	22.6400	-9.440%	1	1,734	-91.696%
2025-08-01	24.7400	25.1000	24.5000	25.0000	+20.831%	49	1,733	-92.480%
2025-07-29	20.4800	20.6900	20.4800	20.6900	-0.385%	4	1,764	-90.913%
2025-07-28	20.7700	20.7700	20.7700	20.7700	-3.215%	1	1,766	-90.948%
2025-07-25	21.4600	21.4600	21.4600	21.4600	-0.279%	1	1,767	-91.240%
2025-07-24	21.7200	21.7200	21.5000	21.5200	-3.281%	12	1,768	-91.264%
2025-07-23	22.2500	22.2500	22.2500	22.2500	-1.549%	1	1,762	-91.551%
2025-07-21	22.9900	22.9900	22.6000	22.6000	-3.993%	9	1,762	-91.681%
2025-07-18	23.5400	23.5400	23.5400	23.5400	+0.256%	1	1,761	-92.014%
2025-07-17	23.7800	23.7800	23.4800	23.4800	-3.015%	4	1,762	-91.993%
2025-07-15	23.6600	24.2200	23.6600	24.2100	+1.339%	5	1,763	-92.235%
2025-07-11	23.9200	23.9200	23.8900	23.8900	+1.833%	2	1,762	-92.131%
2025-07-10	23.8300	23.9500	23.1900	23.4600	-1.841%	22	1,763	-91.986%
2025-07-09	23.7000	24.0000	23.7000	23.9000	-3.121%	11	1,762	-92.134%
2025-07-08	24.6400	24.7600	24.4900	24.6700	+3.699%	16	1,757	-92.379%
2025-07-03	24.4100	24.4100	23.7900	23.7900	-5.181%	4	1,744	-92.098%
2025-07-02	25.8000	25.8000	25.0900	25.0900	-1.877%	34	1,744	-92.507%
2025-07-01	25.5700	25.5700	25.5300	25.5700	-0.273%	4	1,713	-92.648%
2025-06-30	25.9100	25.9100	25.6400	25.6400	-2.805%	3	1,713	-92.668%
2025-06-27	25.9600	26.3800	25.9200	26.3800	-5.786%	13	1,713	-92.873%
2025-06-24	28.2900	28.2900	28.0000	28.0000	-8.676%	7	1,712	-93.286%
2025-06-23	31.0100	31.0100	30.6600	30.6600	-3.585%	315	1,717	-93.868%
2025-06-20	31.0000	31.8000	31.0000	31.8000	+3.213%	12	2,031	-94.088%
2025-06-18	30.6600	30.8100	30.6400	30.8100	-2.407%	19	2,027	-93.898%
2025-06-17	30.0600	31.5700	30.0000	31.5700	+7.711%	5	2,027	-94.045%
2025-06-16	29.0500	29.3100	29.0500	29.3100	+0.102%	8	2,028	-93.586%
2025-06-12	29.2800	29.2800	29.2800	29.2800	-2.627%	7	2,022	-93.579%
2025-06-11	29.8900	30.0700	29.8900	30.0700	+0.267%	31	2,022	-93.748%
2025-06-10	29.7900	29.9900	29.7900	29.9900	-0.728%	7	2,021	-93.731%
2025-06-06	30.2100	30.2100	30.2100	30.2100	-6.586%	2	2,027	-93.777%
2025-06-05	30.8200	32.3400	30.8200	32.3400	+2.569%	3	2,027	-94.187%
2025-06-04	31.2500	31.5300	31.1800	31.5300	-0.880%	3	2,027	-94.037%
2025-06-03	31.8500	31.8800	31.5000	31.8100	-9.451%	15	2,025	-94.090%
2025-05-30	35.1300	35.1300	35.1300	35.1300	+4.181%	20	2,015	-94.648%
2025-05-29	33.6500	33.7200	33.6500	33.7200	-0.969%	87	2,005	-94.425%
2025-05-28	33.0800	34.0500	33.0500	34.0500	+1.039%	19	1,918	-94.479%
2025-05-27	35.2400	35.2700	33.7000	33.7000	-11.549%	5	1,919	-94.421%
2025-05-23	38.0700	38.1000	38.0700	38.1000	+14.038%	4	1,922	-95.066%
2025-05-21	33.5000	33.5000	33.4100	33.4100	+0.998%	40	1,922	-94.373%
2025-05-20	32.7400	33.0800	32.7400	33.0800	+3.667%	3	1,942	-94.317%
2025-05-16	32.2000	32.2400	31.7800	31.9100	-6.723%	54	1,940	-94.108%
2025-05-15	34.5800	34.6000	34.2100	34.2100	+1.664%	41	1,959	-94.505%
2025-05-14	33.8100	33.8200	33.5800	33.6500	+1.539%	59	1,919	-94.413%
2025-05-13	33.1400	33.1400	33.1400	33.1400	-7.662%	15	1,907	-94.327%
2025-05-12	37.6100	37.6100	35.8900	35.8900	-19.511%	9	1,907	-94.762%
2025-05-09	44.2900	44.6000	44.2900	44.5900	+4.182%	8	1,908	-95.784%
2025-05-08	45.1000	45.1000	42.4400	42.8000	-6.550%	77	1,904	-95.607%
2025-05-07	47.0500	47.9800	45.8000	45.8000	-1.505%	14	1,903	-95.895%
2025-05-06	47.3000	47.3000	45.9700	46.5000	+6.189%	61	1,893	-95.957%
2025-05-05	44.9100	45.3000	43.7900	43.7900	+1.814%	5	1,840	-95.707%
2025-05-02	44.7000	45.3500	43.0000	43.0100	-5.306%	52	1,838	-95.629%
2025-05-01	46.5900	46.8100	45.2700	45.4200	-10.538%	65	1,839	-95.861%
2025-04-30	50.7700	50.7700	50.7700	50.7700	+5.859%	2	1,859	-96.297%
2025-04-29	47.9600	47.9600	47.9600	47.9600	-2.022%	4	1,859	-96.080%
2025-04-28	49.5800	50.0900	48.9500	48.9500	+0.679%	6	1,859	-96.159%
2025-04-25	51.1600	51.6500	48.6200	48.6200	-4.178%	22	1,860	-96.133%
2025-04-24	52.0300	52.1600	50.7400	50.7400	-9.876%	448	1,861	-96.295%
2025-04-23	52.7700	56.4000	52.7700	56.3000	-8.216%	36	1,639	-96.661%
2025-04-22	62.7400	63.5500	61.3400	61.3400	-12.634%	4	1,608	-96.935%
2025-04-21	66.0200	72.0400	66.0200	70.2100	+17.036%	27	1,608	-97.322%
2025-04-17	59.9900	59.9900	59.9900	59.9900	-2.057%	1	1,582	-96.866%
2025-04-16	60.0600	61.2500	60.0600	61.2500	+11.689%	3	1,582	-96.931%
2025-04-15	55.0000	55.0000	54.4500	54.8400	-1.402%	3	1,582	-96.572%
2025-04-14	55.6200	55.6200	55.6200	55.6200	-7.608%	3	1,584	-96.620%
2025-04-11	67.2200	68.7900	60.2000	60.2000	-13.988%	14	1,587	-96.877%
2025-04-10	60.1100	69.9900	60.1100	69.9900	+31.560%	2	1,582	-97.314%
2025-04-09	78.6400	78.6400	52.1000	53.2000	-28.763%	216	1,581	-96.466%
2025-04-08	72.9300	74.6800	72.9300	74.6800	+3.178%	2	1,573	-97.483%
2025-04-07	88.2000	90.5500	65.8800	72.3800	-4.788%	53	1,573	-97.403%
2025-04-04	58.7500	76.0200	58.7500	76.0200	+44.333%	110	1,553	-97.527%
2025-04-03	50.0000	52.6700	50.0000	52.6700	+20.720%	4	1,594	-96.431%
2025-03-31	46.2000	46.2000	43.6300	43.6300	+6.053%	26	1,595	-95.691%
2025-03-28	41.1400	41.1400	41.1400	41.1400	+10.354%	2	1,591	-95.430%
2025-03-27	37.2800	37.2800	37.2800	37.2800	+1.030%	2	1,591	-94.957%
2025-03-26	35.2100	36.9000	35.2100	36.9000	+6.586%	6	1,591	-94.905%
2025-03-25	34.4600	34.9700	34.4600	34.6200	-2.176%	8	1,592	-94.570%
2025-03-24	36.0300	36.0300	35.3900	35.3900	-11.856%	16	1,598	-94.688%
2025-03-21	41.5900	41.5900	40.0000	40.1500	+4.940%	86	1,598	-95.318%
2025-03-20	38.2600	38.2600	38.2600	38.2600	-2.148%	5	1,565	-95.086%
2025-03-19	40.2800	40.6700	39.1000	39.1000	-6.190%	7	1,570	-95.192%
2025-03-18	41.9000	42.0000	41.4500	41.6800	+1.313%	5	1,572	-95.489%
2025-03-14	41.5700	42.4300	41.1200	41.1400	-11.336%	54	1,575	-95.430%
2025-03-13	46.4000	46.4000	46.4000	46.4000	+8.361%	2	1,596	-95.948%
2025-03-12	44.8600	45.0400	42.8200	42.8200	-2.792%	15	1,596	-95.610%
2025-03-11	43.5000	47.5200	43.5000	44.0500	-1.100%	17	1,608	-95.732%
2025-03-10	42.5000	46.9500	42.5000	44.5400	+12.050%	18	1,599	-95.779%
2025-03-07	39.7500	39.7500	39.7500	39.7500	-1.267%	8	1,608	-95.270%
2025-03-06	40.2600	40.2600	40.2600	40.2600	+10.120%	1	1,608	-95.330%
2025-03-04	39.0000	39.1300	36.4200	36.5600	+15.696%	108	1,608	-94.858%
2025-02-26	30.1500	31.6000	29.9300	31.6000	+7.228%	9	1,710	-94.051%
2025-02-24	30.7500	30.7500	29.4700	29.4700	-2.707%	12	1,708	-93.621%
2025-02-21	30.3500	30.4200	30.0900	30.2900	+8.566%	86	1,706	-93.793%
2025-02-20	27.9000	27.9000	27.9000	27.9000	+4.887%	1	1,709	-93.262%
2025-02-19	26.6000	26.6000	26.6000	26.6000	-1.115%	1	1,709	-92.932%
2025-02-18	27.2800	27.3600	26.9000	26.9000	-0.884%	53	1,708	-93.011%
2025-02-14	27.1400	27.1400	27.1400	27.1400	+0.222%	8	1,705	-93.073%
2025-02-13	27.0900	27.0900	27.0800	27.0800	-3.596%	3	1,705	-93.058%
2025-02-11	28.2300	28.4200	28.0900	28.0900	-1.439%	32	1,705	-93.307%
2025-02-10	28.5000	28.5000	28.5000	28.5000	-3.259%	2	1,687	-93.404%
2025-02-07	28.6200	29.4600	28.3700	29.4600	+4.579%	100	1,687	-93.618%
2025-02-06	28.1700	28.1700	28.1700	28.1700	-5.849%	4	1,650	-93.326%
2025-02-05	30.0600	30.0600	29.9200	29.9200	+0.843%	61	1,650	-93.717%
2025-02-04	29.6700	29.6700	29.6700	29.6700	-5.329%	1	1,590	-93.664%
2025-02-03	31.3400	31.3400	31.3400	31.3400	+13.674%	1	1,589	-94.001%
2025-01-31	27.5700	27.5700	27.5700	27.5700	-5.517%	2	1,589	-93.181%
2025-01-29	29.3400	29.3400	29.1800	29.1800	+0.103%	2	1,589	-93.557%
2025-01-28	29.4000	29.4000	29.1500	29.1500	-6.028%	15	1,589	-93.551%
2025-01-27	30.6500	31.1600	30.6500	31.0200	+11.183%	19	1,604	-93.939%
2025-01-24	27.9000	27.9000	27.9000	27.9000	-0.393%	8	1,588	-93.262%
2025-01-23	28.0100	28.0100	28.0100	28.0100	-0.071%	1	1,588	-93.288%
2025-01-22	27.9900	28.0300	27.9600	28.0300	-7.155%	21	1,588	-93.293%
2025-01-17	30.1900	30.1900	30.1900	30.1900	-4.793%	2	1,571	-93.773%
2025-01-15	31.7100	31.7100	31.7100	31.7100	-6.680%	1	1,571	-94.071%
2025-01-14	33.9800	33.9800	33.9800	33.9800	+4.554%	1	1,571	-94.467%
2025-01-08	32.5000	32.5000	32.5000	32.5000	+2.621%	1	1,572	-94.215%
2025-01-07	31.0000	31.6700	31.0000	31.6700	+2.095%	8	1,572	-94.064%
2025-01-06	30.2100	31.0200	30.2100	31.0200	-4.700%	9	1,578	-93.939%
2025-01-03	32.7000	32.7000	32.5500	32.5500	-6.867%	12	1,578	-94.224%
2025-01-02	34.9500	34.9500	34.9500	34.9500	+7.870%	1	1,573	-94.621%

.dark-mode .KsW5fz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsW5fz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P560SPY Dec 18 2026 560.00 Put (SPY261218P00560000)option OPRA

SPY20261218P560
SPY Dec 18 2026 560.00 Put (SPY261218P00560000)
option OPRA