Dark

SPY20261218P565
SPY Dec 18 2026 565.00 Put (SPY261218P00565000)
option OPRA

EOD

Sep 9, 2026

1.67+6.369%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6700	1.6700	1.6700	1.6700	+6.369%	3	2,723	0.000%
2026-09-08	1.5000	1.5700	1.5000	1.5700	+7.534%	5	2,723	+6.369%
2026-09-04	1.4700	1.4900	1.4600	1.4600	-21.505%	10	2,714	+14.384%
2026-09-01	1.7600	1.8600	1.7600	1.8600	+7.514%	8	2,714	-10.215%
2026-08-31	1.7900	1.8000	1.7300	1.7300	0.000%	11	2,712	-3.468%
2026-08-28	1.7700	1.7700	1.7300	1.7300	+1.765%	8	2,711	-3.468%
2026-08-27	1.7300	1.7300	1.7000	1.7000	-12.371%	6	2,714	-1.765%
2026-08-26	1.9100	1.9400	1.9100	1.9400	-2.513%	24	2,709	-13.918%
2026-08-25	1.9900	1.9900	1.9900	1.9900	-3.865%	20	2,701	-16.080%
2026-08-24	2.1100	2.1300	2.0700	2.0700	-1.896%	16	2,685	-19.324%
2026-08-21	2.1100	2.1100	2.1000	2.1100	-9.442%	35	2,679	-20.853%
2026-08-18	2.3400	2.3400	2.3300	2.3300	+10.952%	2	2,654	-28.326%
2026-08-17	2.1000	2.1000	2.1000	2.1000	+1.942%	3	2,654	-20.476%
2026-08-14	2.0600	2.0600	2.0600	2.0600	-3.286%	15	2,657	-18.932%
2026-08-13	2.0900	2.1300	2.0800	2.1300	-6.579%	13	2,648	-21.596%
2026-08-11	2.2800	2.2800	2.2800	2.2800	-1.299%	1	2,643	-26.754%
2026-08-10	2.3100	2.3100	2.3100	2.3100	-2.941%	1	2,643	-27.706%
2026-08-07	2.3800	2.3800	2.3800	2.3800	-3.252%	1	2,643	-29.832%
2026-08-06	2.4600	2.4600	2.4600	2.4600	0.000%	1	2,643	-32.114%
2026-08-05	2.5300	2.5300	2.4600	2.4600	-2.767%	388	2,642	-32.114%
2026-08-04	2.5200	2.5300	2.5200	2.5300	-38.592%	4	2,489	-33.992%
2026-07-29	3.8200	4.1200	3.8200	4.1200	+14.444%	12	2,491	-59.466%
2026-07-28	3.6000	3.6000	3.6000	3.6000	-7.455%	1	2,487	-53.611%
2026-07-24	4.1800	4.1800	3.8300	3.8900	-11.187%	3	2,486	-57.069%
2026-07-23	4.3800	4.3800	4.3800	4.3800	+20.330%	1	2,486	-61.872%
2026-07-22	3.5800	3.6400	3.5800	3.6400	+1.393%	415	2,485	-54.121%
2026-07-21	3.5900	3.5900	3.5900	3.5900	-2.973%	8	2,302	-53.482%
2026-07-16	3.5200	3.7000	3.5200	3.7000	+2.210%	203	2,308	-54.865%
2026-07-13	3.5500	3.6200	3.5500	3.6200	+1.972%	2	2,303	-53.867%
2026-07-10	3.5500	3.5500	3.5500	3.5500	-4.570%	32	2,303	-52.958%
2026-07-07	3.7200	3.7200	3.7200	3.7200	-2.105%	1	2,302	-55.108%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-10.588%	1	2,301	-56.053%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+7.053%	3	2,304	-60.706%
2026-07-01	3.9700	3.9700	3.9700	3.9700	-4.337%	2	2,304	-57.935%
2026-06-30	4.1500	4.1500	4.1500	4.1500	-23.432%	3	2,304	-59.759%
2026-06-23	5.5700	5.5700	5.4200	5.4200	+11.753%	4	2,305	-69.188%
2026-06-22	4.8500	4.8500	4.8500	4.8500	+1.464%	3	2,302	-65.567%
2026-06-18	4.8600	4.8600	4.7200	4.7800	-9.811%	7	2,319	-65.063%
2026-06-17	5.3000	5.3000	5.3000	5.3000	+16.228%	6	2,319	-68.491%
2026-06-15	4.6800	4.6800	4.5200	4.5600	-18.280%	7	2,319	-63.377%
2026-06-12	5.5800	5.5800	5.5800	5.5800	-15.710%	5	2,319	-70.072%
2026-06-11	6.7600	6.7600	6.6200	6.6200	-5.429%	66	2,319	-74.773%
2026-06-10	6.8000	7.0500	6.6600	7.0000	-3.047%	244	2,339	-76.143%
2026-06-09	6.7500	7.2200	6.7500	7.2200	+28.014%	5	2,133	-76.870%
2026-06-08	5.6400	5.6400	5.6400	5.6400	-10.334%	1	2,129	-70.390%
2026-06-05	6.2900	6.2900	6.2900	6.2900	+18.679%	1	2,129	-73.450%
2026-06-03	5.2200	5.3000	5.2200	5.3000	+4.743%	12	2,130	-68.491%
2026-06-02	5.0600	5.0600	5.0600	5.0600	+0.198%	12	2,130	-66.996%
2026-06-01	5.0600	5.0600	5.0400	5.0500	+2.642%	3	2,130	-66.931%
2026-05-29	4.8900	4.9200	4.8900	4.9200	-5.202%	5	2,129	-66.057%
2026-05-28	5.2600	5.2600	5.1900	5.1900	-5.978%	202	2,127	-67.823%
2026-05-27	5.6300	5.6300	5.5200	5.5200	-2.817%	17	2,144	-69.746%
2026-05-26	5.6700	5.6800	5.6700	5.6800	-4.377%	10	2,145	-70.599%
2026-05-22	5.8800	5.9400	5.7600	5.9400	-8.756%	632	2,145	-71.886%
2026-05-20	6.5100	6.5100	6.5100	6.5100	-4.124%	5	2,586	-74.347%
2026-05-19	6.8700	6.8700	6.7500	6.7900	-0.876%	340	2,591	-75.405%
2026-05-18	6.8500	6.8500	6.8500	6.8500	-0.581%	3	2,591	-75.620%
2026-05-15	6.8900	6.8900	6.8900	6.8900	+4.552%	7	2,591	-75.762%
2026-05-14	6.5900	6.5900	6.5500	6.5900	-5.316%	4	2,748	-74.659%
2026-05-13	6.9600	6.9600	6.9600	6.9600	-1.834%	1	2,747	-76.006%
2026-05-12	7.3500	7.3500	7.0900	7.0900	+2.605%	2	2,747	-76.446%
2026-05-11	6.9500	6.9500	6.9100	6.9100	-2.125%	18	2,747	-75.832%
2026-05-08	7.1300	7.1300	7.0600	7.0600	-3.815%	20	2,733	-76.346%
2026-05-07	7.3800	7.3800	7.3400	7.3400	-6.734%	118	2,747	-77.248%
2026-05-05	7.8700	7.8700	7.8700	7.8700	-6.754%	1	2,631	-78.780%
2026-05-04	8.3100	8.4400	8.3100	8.4400	+7.379%	46	2,630	-80.213%
2026-05-01	7.8400	7.8900	7.8100	7.8600	-6.317%	6	2,591	-78.753%
2026-04-30	8.3900	8.3900	8.3900	8.3900	-7.497%	1	2,591	-80.095%
2026-04-29	9.0400	9.0700	9.0400	9.0700	-2.052%	223	2,591	-81.588%
2026-04-28	9.1200	9.2600	9.1100	9.2600	+1.870%	102	2,591	-81.965%
2026-04-24	9.2700	9.2700	9.0900	9.0900	-3.606%	3	2,489	-81.628%
2026-04-23	9.4000	9.4300	9.3600	9.4300	+2.056%	105	2,490	-82.291%
2026-04-22	9.2800	9.2800	9.2400	9.2400	-2.941%	25	2,389	-81.926%
2026-04-21	9.5200	9.5200	9.5200	9.5200	+1.169%	3	2,407	-82.458%
2026-04-20	9.4100	9.4100	9.4100	9.4100	+3.407%	1	2,407	-82.253%
2026-04-17	9.3400	9.3400	8.8800	9.1000	-5.992%	941	2,407	-81.648%
2026-04-16	10.1100	10.1100	9.6800	9.6800	-2.419%	247	1,754	-82.748%
2026-04-15	10.1100	10.1600	9.9100	9.9200	-3.408%	65	1,755	-83.165%
2026-04-14	10.3400	10.3400	10.2700	10.2700	-9.595%	5	1,701	-83.739%
2026-04-13	12.1100	12.1100	11.3600	11.3600	-5.804%	6	1,703	-85.299%
2026-04-10	11.6000	12.0600	11.6000	12.0600	+1.430%	33	1,707	-86.153%
2026-04-09	12.0000	12.0000	11.8900	11.8900	-7.471%	14	1,712	-85.955%
2026-04-08	12.5500	13.0700	12.5500	12.8500	-23.008%	5	1,712	-87.004%
2026-04-07	17.1700	17.1700	16.6900	16.6900	-3.526%	13	1,714	-89.994%
2026-04-02	19.3200	19.3200	16.9100	17.3000	+2.185%	6	1,718	-90.347%
2026-04-01	17.6400	17.6400	16.6500	16.9300	-18.527%	6	1,718	-90.136%
2026-03-31	20.7800	20.7800	20.7800	20.7800	-14.766%	1	1,713	-91.963%
2026-03-30	21.8300	24.3800	21.4800	24.3800	+4.188%	205	1,713	-93.150%
2026-03-27	21.9300	23.4500	21.2500	23.4000	+15.670%	48	1,713	-92.863%
2026-03-26	18.9800	20.2300	18.9800	20.2300	+10.125%	53	1,713	-91.745%
2026-03-24	18.3700	18.3700	18.3700	18.3700	+4.672%	1	1,660	-90.909%
2026-03-23	16.9600	17.5500	16.9600	17.5500	-16.429%	4	1,659	-90.484%
2026-03-20	18.3300	21.0000	18.3300	21.0000	+11.170%	92	1,659	-92.048%
2026-03-19	19.8900	19.8900	18.8700	18.8900	+6.303%	7	1,578	-91.159%
2026-03-18	16.4000	17.7700	16.4000	17.7700	+8.354%	26	1,583	-90.602%
2026-03-16	16.3900	16.4600	16.3900	16.4000	-10.821%	15	1,561	-89.817%
2026-03-13	18.3900	18.3900	18.3900	18.3900	+7.418%	2	1,572	-90.919%
2026-03-12	17.1200	17.1200	17.1200	17.1200	+8.906%	2	1,572	-90.245%
2026-03-11	15.7600	15.7600	15.6100	15.7200	+3.014%	33	1,572	-89.377%
2026-03-10	15.5300	15.5300	14.5300	15.2600	-1.166%	40	1,584	-89.056%
2026-03-09	18.9000	18.9000	15.4400	15.4400	-8.041%	8	1,561	-89.184%
2026-03-06	16.1300	16.7900	16.1200	16.7900	+7.974%	11	1,558	-90.054%
2026-03-05	14.7200	15.5500	14.7200	15.5500	+15.872%	7	1,553	-89.260%
2026-03-04	13.2700	13.4200	13.2700	13.4200	-10.533%	8	1,546	-87.556%
2026-03-03	16.7900	17.3700	15.0000	15.0000	+1.764%	11	1,549	-88.867%
2026-03-02	14.7400	14.7400	14.7400	14.7400	+4.986%	1	1,547	-88.670%
2026-02-27	13.8200	14.0400	13.6700	14.0400	+10.118%	71	1,547	-88.105%
2026-02-25	12.7500	12.7500	12.7500	12.7500	-9.510%	12	1,520	-86.902%
2026-02-23	14.0900	14.0900	14.0900	14.0900	+5.385%	8	1,520	-88.148%
2026-02-20	13.3700	13.3700	13.3700	13.3700	-6.044%	1	1,512	-87.509%
2026-02-19	14.2300	14.2300	14.2300	14.2300	+8.213%	40	1,512	-88.264%
2026-02-18	13.1500	13.1500	13.1500	13.1500	-11.209%	1	1,512	-87.300%
2026-02-13	14.8100	14.8100	14.8100	14.8100	+1.997%	1	1,513	-88.724%
2026-02-12	14.5700	14.5700	14.5200	14.5200	+12.124%	2	1,513	-88.499%
2026-02-11	13.1000	13.1100	12.9500	12.9500	+4.604%	12	1,512	-87.104%
2026-02-09	12.5400	12.5400	12.3800	12.3800	-15.264%	14	1,509	-86.511%
2026-02-05	15.0000	15.5200	14.6100	14.6100	+4.357%	5	1,498	-88.569%
2026-02-04	13.5600	14.0000	13.5600	14.0000	+3.704%	5	1,500	-88.071%
2026-01-30	12.8300	13.5000	12.8300	13.5000	+3.926%	11	1,499	-87.630%
2026-01-29	12.9900	12.9900	12.9900	12.9900	+5.267%	2	1,510	-87.144%
2026-01-27	12.3900	12.3900	12.3400	12.3400	-0.484%	2	1,510	-86.467%
2026-01-26	12.4000	12.4000	12.4000	12.4000	-3.352%	3	1,508	-86.532%
2026-01-23	12.5300	12.8300	12.5300	12.8300	-11.456%	13	1,508	-86.984%
2026-01-21	13.6100	14.4900	13.6100	14.4900	-5.108%	3	1,499	-88.475%
2026-01-20	14.3600	15.2700	14.3600	15.2700	+18.833%	14	1,497	-89.064%
2026-01-16	12.8500	12.8500	12.8500	12.8500	-4.176%	57	1,493	-87.004%
2026-01-14	13.7000	13.8400	13.2600	13.4100	+3.154%	32	1,493	-87.547%
2026-01-13	12.7300	13.0000	12.7300	13.0000	+5.949%	6	1,493	-87.154%
2026-01-12	12.2100	12.2700	12.2100	12.2700	-0.163%	3	1,487	-86.390%
2026-01-09	12.9100	12.9100	12.2900	12.2900	-7.035%	25	1,484	-86.412%
2026-01-08	13.5700	13.5700	13.2200	13.2200	-1.122%	13	1,460	-87.368%
2026-01-07	13.0300	13.3700	12.8600	13.3700	+2.846%	15	1,455	-87.509%
2026-01-06	13.3100	13.3200	13.0000	13.0000	-2.985%	24	1,467	-87.154%
2026-01-05	13.2400	13.4000	13.2400	13.4000	-5.166%	10	1,463	-87.537%
2026-01-02	13.6600	14.1300	13.5000	14.1300	+4.589%	7	1,469	-88.181%
2025-12-31	13.6800	13.6800	13.5100	13.5100	+3.366%	2	1,469	-87.639%
2025-12-30	13.2600	13.2600	13.0700	13.0700	-0.305%	3	1,469	-87.223%
2025-12-29	13.3100	13.5800	13.1100	13.1100	-0.076%	12	1,468	-87.262%
2025-12-26	13.0000	13.1600	13.0000	13.1200	-0.981%	19	1,459	-87.271%
2025-12-23	13.5100	13.5100	13.2200	13.2500	-1.997%	18	1,448	-87.396%
2025-12-22	13.6800	13.7500	13.5100	13.5200	-6.436%	104	1,439	-87.648%
2025-12-19	14.8100	14.8100	14.3700	14.4500	-6.774%	11	1,422	-88.443%
2025-12-18	15.5000	15.7700	15.5000	15.5000	-5.947%	6	1,413	-89.226%
2025-12-17	15.5300	16.4800	15.5300	16.4800	+4.701%	12	1,407	-89.867%
2025-12-16	15.7400	15.7400	15.7400	15.7400	+0.447%	1	1,402	-89.390%
2025-12-15	15.3800	15.6700	15.3800	15.6700	+4.467%	23	1,402	-89.343%
2025-12-12	15.0000	15.0000	15.0000	15.0000	+0.942%	1	1,392	-88.867%
2025-12-11	15.6800	15.6800	14.8600	14.8600	-2.621%	11	1,391	-88.762%
2025-12-10	15.9900	15.9900	15.1200	15.2600	-2.305%	19	1,391	-89.056%
2025-12-09	15.6200	15.6200	15.6200	15.6200	-1.637%	1	1,392	-89.309%
2025-12-08	15.6400	15.8800	15.6400	15.8800	+2.122%	11	1,392	-89.484%
2025-12-05	15.2800	15.5500	15.2500	15.5500	-1.081%	15	1,381	-89.260%
2025-12-04	15.7200	15.7200	15.7200	15.7200	-0.064%	50	1,377	-89.377%
2025-12-03	15.7300	15.7300	15.7300	15.7300	-3.674%	1	1,357	-89.383%
2025-12-01	16.5700	16.5700	16.3000	16.3300	+0.616%	13	1,356	-89.773%
2025-11-28	16.2300	16.2300	16.2300	16.2300	-9.025%	1	1,347	-89.710%
2025-11-25	18.1400	18.1400	17.8400	17.8400	-6.938%	12	1,347	-90.639%
2025-11-24	19.1800	19.1900	19.1700	19.1700	-10.546%	13	1,351	-91.288%
2025-11-21	21.2600	21.4500	21.1200	21.4300	-6.826%	16	1,353	-92.207%
2025-11-20	22.6000	23.0000	22.6000	23.0000	+12.414%	3	1,354	-92.739%
2025-11-19	20.4600	20.4600	20.4600	20.4600	-0.583%	2	1,352	-91.838%
2025-11-18	21.9900	21.9900	20.1700	20.5800	+1.429%	26	1,352	-91.885%
2025-11-17	18.7700	20.4300	18.7600	20.2900	+8.910%	20	1,350	-91.769%
2025-11-14	20.0800	20.0800	18.6300	18.6300	+9.139%	19	1,345	-91.036%
2025-11-11	17.2300	17.2300	17.0700	17.0700	-16.200%	11	1,342	-90.217%
2025-11-07	20.0000	20.7000	19.9600	20.3700	+9.693%	10	1,332	-91.802%
2025-11-06	19.1700	19.1700	18.5700	18.5700	+8.596%	7	1,335	-91.007%
2025-11-05	17.1000	17.1000	17.1000	17.1000	-8.065%	1	1,338	-90.234%
2025-11-04	18.6000	18.6000	18.6000	18.6000	+8.392%	1	1,337	-91.022%
2025-11-03	17.1800	17.1800	17.1600	17.1600	-0.924%	10	1,327	-90.268%
2025-10-31	16.6600	17.6100	16.6600	17.3200	+4.653%	5	1,327	-90.358%
2025-10-30	16.6500	16.6500	16.5500	16.5500	+0.303%	4	1,327	-89.909%
2025-10-29	16.2800	16.5000	16.2800	16.5000	+0.856%	12	1,325	-89.879%
2025-10-28	16.1100	16.3600	16.1100	16.3600	+1.552%	21	1,335	-89.792%
2025-10-27	15.9200	16.1100	15.9200	16.1100	-3.417%	4	1,320	-89.634%
2025-10-24	16.8000	16.8000	16.6800	16.6800	-7.845%	3	1,320	-89.988%
2025-10-23	18.1000	18.1000	18.1000	18.1000	-3.621%	1	1,318	-90.773%
2025-10-22	18.6000	19.5700	18.6000	18.7800	+4.799%	7	1,317	-91.108%
2025-10-21	17.9200	17.9200	17.9200	17.9200	-10.490%	16	1,314	-90.681%
2025-10-17	20.9800	20.9800	20.0200	20.0200	+0.552%	14	1,314	-91.658%
2025-10-15	19.8800	19.9100	19.8800	19.9100	-3.067%	21	1,314	-91.612%
2025-10-14	19.7000	20.5400	19.7000	20.5400	-1.487%	2	1,300	-91.870%
2025-10-10	21.2200	21.2200	20.8500	20.8500	+15.769%	2	1,299	-91.990%
2025-10-09	18.1700	18.1700	18.0100	18.0100	-1.853%	10	1,299	-90.727%
2025-10-07	18.3500	18.3500	18.3500	18.3500	+2.400%	2	1,296	-90.899%
2025-10-06	17.9200	17.9200	17.9200	17.9200	-1.049%	6	1,296	-90.681%
2025-10-02	18.1100	18.1100	18.1100	18.1100	+1.004%	5	1,290	-90.779%
2025-10-01	17.9300	17.9300	17.9300	17.9300	-0.111%	1	1,290	-90.686%
2025-09-30	18.6600	18.6600	17.9500	17.9500	-2.339%	4	1,290	-90.696%
2025-09-29	18.3800	18.3800	18.3800	18.3800	-0.325%	3	1,290	-90.914%
2025-09-26	19.2400	19.2400	18.4400	18.4400	-6.727%	2	1,288	-90.944%
2025-09-24	19.7600	19.8100	19.7600	19.7700	+10.017%	3	1,288	-91.553%
2025-09-22	18.3900	18.3900	17.9400	17.9700	-0.992%	21	1,287	-90.707%
2025-09-19	18.1500	18.1500	18.1500	18.1500	-1.144%	2	1,273	-90.799%
2025-09-18	17.9300	18.3600	17.9300	18.3600	-1.396%	9	1,273	-90.904%
2025-09-12	18.5800	18.6200	18.5800	18.6200	-0.161%	2	1,270	-91.031%
2025-09-11	18.6500	18.6500	18.6500	18.6500	-3.866%	2	1,269	-91.046%
2025-09-10	18.9900	19.4000	18.9900	19.4000	-2.267%	9	1,267	-91.392%
2025-09-08	19.7500	19.8500	19.7500	19.8500	-4.567%	2	1,262	-91.587%
2025-09-03	20.9100	20.9100	20.8000	20.8000	-2.894%	6	1,262	-91.971%
2025-09-02	21.4200	21.4200	21.4200	21.4200	+6.250%	1	1,262	-92.204%
2025-08-29	20.1600	20.1600	20.1600	20.1600	+1.053%	5	1,262	-91.716%
2025-08-28	19.9500	19.9500	19.9500	19.9500	-0.894%	5	1,262	-91.629%
2025-08-27	20.1300	20.1300	20.1300	20.1300	-3.914%	1	1,262	-91.704%
2025-08-22	20.7600	20.9500	20.6800	20.9500	0.000%	3	1,262	-92.029%
2025-08-15	20.7500	20.9500	20.7500	20.9500	0.000%	6	1,262	-92.029%
2025-08-13	20.6200	20.9500	20.6200	20.9500	-0.048%	4	1,262	-92.029%
2025-08-12	21.5800	21.5800	20.9600	20.9600	-3.721%	2	1,262	-92.032%
2025-08-11	21.7700	21.7700	21.7700	21.7700	-8.950%	1	1,263	-92.329%
2025-08-04	23.9100	23.9100	23.9100	23.9100	-8.566%	1	1,262	-93.015%
2025-08-01	26.1500	26.1500	25.6100	26.1500	+21.458%	6	1,263	-93.614%
2025-07-29	21.3800	21.5300	21.3800	21.5300	-1.913%	2	1,266	-92.243%
2025-07-28	21.7800	21.9500	21.6700	21.9500	-3.601%	5	1,266	-92.392%
2025-07-23	22.7700	22.7700	22.7700	22.7700	-5.558%	2	1,267	-92.666%
2025-07-22	24.1500	24.1500	24.1100	24.1100	+1.090%	103	1,265	-93.073%
2025-07-21	23.7000	23.8500	23.7000	23.8500	-6.065%	3	1,188	-92.998%
2025-07-16	25.3900	25.3900	25.3900	25.3900	+2.794%	1	1,189	-93.423%
2025-07-11	25.4200	25.4200	24.7000	24.7000	-0.843%	12	1,188	-93.239%
2025-07-09	24.8400	24.9100	24.8400	24.9100	-3.187%	3	1,176	-93.296%
2025-07-08	25.6900	25.7700	25.5800	25.7300	-2.464%	18	1,177	-93.510%
2025-07-07	25.7000	26.3800	25.7000	26.3800	+5.562%	5	1,161	-93.669%
2025-07-03	24.9900	24.9900	24.9900	24.9900	-6.510%	1	1,161	-93.317%
2025-07-01	26.7200	26.7300	26.7200	26.7300	-0.927%	3	1,169	-93.752%
2025-06-30	26.9800	26.9800	26.9800	26.9800	-3.436%	2	1,169	-93.810%
2025-06-26	27.9400	27.9400	27.9400	27.9400	-2.750%	1	1,167	-94.023%
2025-06-25	28.7300	28.7300	28.7300	28.7300	-12.939%	2	1,166	-94.187%
2025-06-23	33.0000	33.0000	33.0000	33.0000	-1.198%	7	1,168	-94.939%
2025-06-20	33.2200	33.4000	33.2200	33.4000	+4.017%	66	1,168	-95.000%
2025-06-18	32.0700	32.1100	32.0700	32.1100	+2.490%	3	1,133	-94.799%
2025-06-17	31.3300	31.3300	31.3300	31.3300	+1.490%	1	1,133	-94.670%
2025-06-16	30.8700	30.8700	30.8700	30.8700	-2.031%	9	1,133	-94.590%
2025-06-13	31.3800	31.5100	31.3800	31.5100	+2.305%	6	1,133	-94.700%
2025-06-12	30.4900	30.8000	30.4900	30.8000	-1.092%	79	1,131	-94.578%
2025-06-11	31.2000	31.4600	30.7100	31.1400	-0.765%	62	1,080	-94.637%
2025-06-10	31.3800	31.3800	31.3800	31.3800	+0.933%	3	1,075	-94.678%
2025-06-09	31.4500	31.5600	31.0900	31.0900	-3.806%	12	1,075	-94.628%
2025-06-05	32.8500	32.8500	32.3000	32.3200	-1.763%	10	1,079	-94.833%
2025-06-04	32.8400	32.9000	32.8400	32.9000	-4.941%	3	1,086	-94.924%
2025-05-30	34.6100	34.6100	34.6100	34.6100	-1.340%	2	1,087	-95.175%
2025-05-29	35.0800	35.0800	35.0800	35.0800	+1.711%	4	1,087	-95.239%
2025-05-28	34.4900	34.4900	34.4900	34.4900	-13.123%	4	1,090	-95.158%
2025-05-23	39.6800	39.7000	39.6800	39.7000	+16.320%	4	1,093	-95.793%
2025-05-21	34.1300	34.1300	34.1300	34.1300	-5.115%	1	1,093	-95.107%
2025-05-15	35.9700	35.9700	35.9700	35.9700	+2.449%	1	1,093	-95.357%
2025-05-14	35.1100	35.1100	35.1100	35.1100	-6.148%	1	1,093	-95.244%
2025-05-12	38.3500	38.9000	37.4100	37.4100	-18.337%	5	1,093	-95.536%
2025-05-09	45.8100	45.8100	45.8100	45.8100	+3.129%	2	1,097	-96.355%
2025-05-08	44.4200	44.4200	43.9700	44.4200	-11.426%	14	1,097	-96.240%
2025-05-07	48.8800	50.1500	48.8800	50.1500	+2.347%	2	1,109	-96.670%
2025-05-06	48.7500	49.0000	47.7800	49.0000	+4.567%	61	1,110	-96.592%
2025-05-05	46.8100	46.8600	45.2400	46.8600	+5.138%	13	1,117	-96.436%
2025-05-02	45.9300	45.9300	44.5700	44.5700	-6.030%	6	1,105	-96.253%
2025-05-01	48.5100	48.8400	47.2100	47.4300	-10.661%	108	1,106	-96.479%
2025-04-30	53.0900	53.0900	53.0900	53.0900	+5.484%	1	1,091	-96.854%
2025-04-29	49.9500	50.3300	49.9500	50.3300	-3.249%	6	1,091	-96.682%
2025-04-28	50.6900	52.1000	50.4300	52.0200	+0.077%	40	1,094	-96.790%
2025-04-25	52.8100	52.8100	51.4900	51.9800	-0.877%	82	1,120	-96.787%
2025-04-24	55.2900	55.2900	52.3100	52.4400	-12.469%	748	1,149	-96.815%
2025-04-23	55.8800	59.9100	55.8800	59.9100	-6.171%	526	857	-97.212%
2025-04-22	66.0300	66.2600	63.8500	63.8500	-12.522%	7	718	-97.384%
2025-04-21	70.1200	74.9200	70.1200	72.9900	+13.922%	57	720	-97.712%
2025-04-17	64.0700	64.0700	64.0700	64.0700	-0.790%	10	696	-97.393%
2025-04-16	63.3300	64.5800	63.3300	64.5800	+11.537%	3	696	-97.414%
2025-04-15	56.1200	57.9000	56.1200	57.9000	-2.245%	9	697	-97.116%
2025-04-14	59.2300	59.2300	59.2300	59.2300	-5.459%	2	706	-97.180%
2025-04-11	69.8000	71.3500	61.7000	62.6500	+4.417%	28	706	-97.334%
2025-04-09	81.4200	83.0000	60.0000	60.0000	-20.813%	7	709	-97.217%
2025-04-08	63.3200	75.7700	63.3200	75.7700	+0.411%	24	711	-97.796%
2025-04-07	90.6600	90.6600	75.4600	75.4600	+6.282%	7	700	-97.787%
2025-04-04	67.5600	71.0000	67.5600	71.0000	+30.275%	30	707	-97.648%
2025-04-03	50.0000	54.5000	50.0000	54.5000	+30.010%	4	712	-96.936%
2025-04-02	41.9200	41.9200	41.9200	41.9200	-4.814%	10	712	-96.016%
2025-04-01	44.3300	44.3300	44.0400	44.0400	+1.756%	20	702	-96.208%
2025-03-31	47.3400	47.3400	43.2800	43.2800	-3.844%	2	691	-96.141%
2025-03-28	44.3300	45.0100	44.3300	45.0100	+13.921%	6	691	-96.290%
2025-03-27	39.5400	39.5400	39.5100	39.5100	+9.355%	2	690	-95.773%
2025-03-25	36.1300	36.1300	36.1300	36.1300	-4.796%	1	690	-95.378%
2025-03-24	37.9500	37.9500	37.9500	37.9500	-8.818%	1	690	-95.599%
2025-03-21	42.2400	42.2400	41.5500	41.6200	+0.580%	10	690	-95.988%
2025-03-20	41.3800	41.3800	41.3800	41.3800	-1.827%	1	687	-95.964%
2025-03-19	42.1500	42.1500	42.1500	42.1500	-3.037%	4	687	-96.038%
2025-03-18	43.4700	43.4700	43.4700	43.4700	+1.187%	2	687	-96.158%
2025-03-17	42.2100	42.9600	42.2100	42.9600	-1.014%	3	687	-96.113%
2025-03-14	43.4000	43.4000	43.4000	43.4000	-9.091%	8	684	-96.152%
2025-03-12	47.1200	47.7400	47.1200	47.7400	-3.419%	2	684	-96.502%
2025-03-11	46.7000	49.4300	46.7000	49.4300	+6.416%	6	684	-96.621%
2025-03-10	44.1600	46.4500	43.4400	46.4500	+16.944%	15	684	-96.405%
2025-03-07	41.4500	42.4700	39.7200	39.7200	-4.174%	10	683	-95.796%
2025-03-06	41.6000	41.6000	41.4500	41.4500	+7.746%	2	679	-95.971%
2025-03-04	40.5500	40.5500	38.0400	38.4700	+2.614%	13	679	-95.659%
2025-03-03	37.4900	37.4900	37.4900	37.4900	+13.331%	1	685	-95.545%
2025-02-26	31.4000	33.0800	31.4000	33.0800	+8.211%	19	684	-94.952%
2025-02-24	31.9600	31.9600	30.5700	30.5700	-2.952%	21	684	-94.537%
2025-02-21	29.3500	31.7900	29.3500	31.5000	+12.540%	116	689	-94.698%
2025-02-19	27.9900	27.9900	27.9900	27.9900	-0.920%	1	708	-94.034%
2025-02-18	28.2100	28.2500	28.2100	28.2500	-0.071%	6	708	-94.088%
2025-02-14	28.2700	28.2700	28.2700	28.2700	-2.852%	8	708	-94.093%
2025-02-13	29.1000	29.1000	29.1000	29.1000	-0.411%	1	708	-94.261%
2025-02-11	29.3300	29.3400	29.2100	29.2200	-0.068%	12	708	-94.285%
2025-02-10	29.7000	29.8500	29.2200	29.2400	-4.756%	5	708	-94.289%
2025-02-07	30.7000	30.7000	30.7000	30.7000	-0.840%	2	709	-94.560%
2025-02-04	30.9600	30.9600	30.9600	30.9600	-3.250%	1	709	-94.606%
2025-02-03	32.0000	32.0000	32.0000	32.0000	+11.266%	1	708	-94.781%
2025-01-31	28.7600	28.7600	28.7600	28.7600	-4.037%	2	708	-94.193%
2025-01-30	29.9800	29.9800	29.9700	29.9700	-1.089%	2	710	-94.428%
2025-01-29	30.3000	30.3000	30.3000	30.3000	+0.099%	2	710	-94.488%
2025-01-21	30.2700	30.2700	30.2700	30.2700	-9.263%	1	711	-94.483%
2025-01-15	33.3600	33.3600	33.3600	33.3600	-9.862%	8	711	-94.994%
2025-01-13	37.0100	37.0100	37.0100	37.0100	+20.162%	5	711	-95.488%
2025-01-06	30.9300	30.9300	30.8000	30.8000	-0.324%	6	716	-94.578%
2024-12-24	30.9200	30.9200	30.9000	30.9000	-8.145%	3	716	-94.595%
2024-12-20	33.3300	33.6400	33.0000	33.6400	-7.251%	13	716	-95.036%
2024-12-19	36.2800	36.2800	36.2700	36.2700	+20.299%	3	716	-95.396%
2024-12-16	30.0100	30.1500	29.8900	30.1500	-1.919%	30	684	-94.461%
2024-12-13	30.7400	30.7400	30.7400	30.7400	+4.665%	10	684	-94.567%
2024-12-05	29.1700	29.3700	29.1700	29.3700	-0.777%	7	684	-94.314%
2024-11-29	29.6000	29.6000	29.6000	29.6000	-11.377%	12	680	-94.358%
2024-11-18	33.4000	33.4000	33.4000	33.4000	+6.812%	1	676	-95.000%
2024-11-11	31.2700	31.2700	31.2700	31.2700	-1.512%	2	676	-94.659%
2024-11-08	31.7500	31.7500	31.7500	31.7500	-0.657%	6	675	-94.740%
2024-11-07	32.0700	32.0700	31.9600	31.9600	-7.443%	3	677	-94.775%
2024-11-06	33.8800	34.5300	32.7500	34.5300	-11.462%	4	677	-95.164%
2024-11-05	39.0000	39.0000	39.0000	39.0000	-5.865%	1	676	-95.718%
2024-10-31	41.4300	41.4300	41.4300	41.4300	+10.628%	3	675	-95.969%
2024-10-29	37.2000	37.4500	37.2000	37.4500	+1.766%	2	675	-95.541%
2024-10-18	36.8800	36.8800	36.8000	36.8000	-2.646%	8	674	-95.462%
2024-10-14	38.1000	38.1000	37.8000	37.8000	-4.061%	4	673	-95.582%
2024-10-11	39.7000	39.7000	39.4000	39.4000	-1.819%	8	673	-95.761%
2024-10-10	40.1300	40.1300	40.1300	40.1300	-0.422%	3	673	-95.839%
2024-10-09	40.3000	40.3000	40.3000	40.3000	-4.321%	1	673	-95.856%
2024-10-08	42.3400	42.3400	42.1200	42.1200	-2.949%	2	673	-96.035%
2024-10-07	41.9000	43.4000	41.9000	43.4000	-2.669%	10	675	-96.152%
2024-10-03	44.2600	44.5900	44.2600	44.5900	+1.111%	145	672	-96.255%
2024-10-02	45.3400	45.3400	44.1000	44.1000	-2.022%	2	529	-96.213%
2024-10-01	45.0100	45.0100	45.0100	45.0100	+7.938%	1	529	-96.290%
2024-09-26	41.7500	42.0300	41.7000	41.7000	-2.706%	7	529	-95.995%
2024-09-25	43.0700	43.0700	42.8600	42.8600	+0.610%	3	529	-96.104%
2024-09-23	42.0600	42.8500	42.0600	42.6000	+0.070%	4	529	-96.080%
2024-09-19	42.5700	42.5700	42.5700	42.5700	-5.923%	1	529	-96.077%
2024-09-18	45.2500	45.2500	45.2500	45.2500	+1.276%	1	529	-96.309%
2024-09-17	44.6800	44.6800	44.6800	44.6800	-2.870%	1	530	-96.262%
2024-09-16	46.0000	46.0000	46.0000	46.0000	-1.075%	1	530	-96.370%
2024-09-13	46.1500	46.5000	46.1500	46.5000	-8.429%	184	529	-96.409%
2024-09-10	50.8100	50.8400	50.7400	50.7800	-4.477%	10	439	-96.711%
2024-09-06	53.1600	53.1600	53.1600	53.1600	+3.283%	2	439	-96.859%
2024-09-05	49.9000	51.4700	49.9000	51.4700	+2.673%	2	438	-96.755%
2024-09-04	50.1300	50.1300	50.1300	50.1300	+4.612%	1	437	-96.669%
2024-09-03	47.9200	47.9200	47.9200	47.9200	+9.959%	1	437	-96.515%
2024-08-30	43.8400	43.8400	43.5200	43.5800	-0.069%	22	438	-96.168%
2024-08-29	43.6100	43.6100	43.6100	43.6100	-3.153%	1	438	-96.171%
2024-08-28	45.0300	45.0300	45.0300	45.0300	+2.808%	2	437	-96.291%
2024-08-27	43.6000	43.8000	43.6000	43.8000	-0.341%	180	437	-96.187%
2024-08-26	43.9500	43.9500	43.9500	43.9500	+0.023%	1	259	-96.200%
2024-08-22	43.9400	43.9400	43.9400	43.9400	-3.429%	1	258	-96.199%
2024-08-16	45.5000	45.5000	45.5000	45.5000	-1.515%	2	259	-96.330%
2024-08-15	46.2000	46.2000	46.2000	46.2000	-7.950%	1	259	-96.385%
2024-08-14	51.5200	51.5200	50.1900	50.1900	-9.142%	3	259	-96.673%
2024-08-09	55.1200	55.5900	54.8100	55.2400	-7.082%	72	260	-96.977%
2024-08-08	59.1200	59.4500	58.8900	59.4500	+4.079%	14	234	-97.191%
2024-08-07	57.0000	57.2700	56.9700	57.1200	-17.181%	30	227	-97.076%
2024-08-05	68.9700	68.9700	68.9700	68.9700	+17.057%	1	212	-97.579%
2024-08-02	58.9200	58.9200	58.9200	58.9200	+15.779%	2	212	-97.166%
2024-08-01	47.7300	50.9100	47.7200	50.8900	+1.861%	38	213	-96.718%
2024-07-30	49.8000	49.9600	49.8000	49.9600	+4.563%	4	175	-96.657%
2024-07-29	47.7800	47.7800	47.7800	47.7800	-6.130%	1	177	-96.505%
2024-07-25	50.9000	50.9000	50.9000	50.9000	+6.086%	1	176	-96.719%
2024-07-24	47.9800	47.9800	47.9800	47.9800	+7.820%	1	176	-96.519%
2024-07-23	44.5000	44.5000	44.5000	44.5000	-0.647%	1	175	-96.247%
2024-07-22	44.8900	44.8900	44.7900	44.7900	-3.115%	5	175	-96.271%
2024-07-19	46.6000	46.7900	46.2200	46.2300	+7.637%	46	170	-96.388%

.dark-mode .jGMQdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGMQdd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P565SPY Dec 18 2026 565.00 Put (SPY261218P00565000)option OPRA

SPY20261218P565
SPY Dec 18 2026 565.00 Put (SPY261218P00565000)
option OPRA