Dark

SPY20261218P570
SPY Dec 18 2026 570.00 Put (SPY261218P00570000)
option OPRA

EOD

Jul 27, 2026

4.22-2.315%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0300	4.2200	4.0300	4.2200	-2.315%	3	4,709	0.000%
2026-07-24	4.3200	4.3200	4.3200	4.3200	-4.425%	6	4,708	-2.315%
2026-07-23	4.5000	4.6200	4.5000	4.5200	+20.533%	9	4,714	-6.637%
2026-07-22	3.7500	3.7500	3.7500	3.7500	0.000%	281	4,714	+12.533%
2026-07-21	3.9700	3.9700	3.7300	3.7500	-5.303%	9	4,581	+12.533%
2026-07-20	3.9600	3.9600	3.9600	3.9600	-8.966%	1	4,575	+6.566%
2026-07-17	4.1500	4.4000	4.1500	4.3500	+9.023%	21	4,576	-2.989%
2026-07-16	3.7500	3.9900	3.7500	3.9900	+7.258%	5	4,578	+5.764%
2026-07-15	3.7200	3.7200	3.7200	3.7200	-10.361%	3	4,578	+13.441%
2026-07-09	4.1500	4.1500	4.1500	4.1500	+0.728%	2	4,578	+1.687%
2026-07-07	3.9400	4.1200	3.9400	4.1200	+5.641%	3	4,576	+2.427%
2026-07-06	3.9900	3.9900	3.9000	3.9000	-14.097%	6	4,576	+8.205%
2026-07-02	4.4300	4.5400	4.4300	4.5400	+5.828%	2	4,596	-7.048%
2026-07-01	4.1300	4.3100	4.1300	4.2900	-7.143%	92	4,596	-1.632%
2026-06-29	5.2100	5.2100	4.6200	4.6200	-12.830%	120	4,581	-8.658%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-2.214%	1	4,586	-20.377%
2026-06-25	5.5700	5.5700	5.4200	5.4200	-2.693%	8	4,586	-22.140%
2026-06-23	5.5700	5.5700	5.5700	5.5700	+11.400%	68	4,586	-24.237%
2026-06-22	5.0700	5.0700	5.0000	5.0000	-0.398%	2	4,585	-15.600%
2026-06-17	5.0800	5.0800	5.0200	5.0200	+2.658%	2	4,584	-15.936%
2026-06-16	4.8600	4.8900	4.8600	4.8900	+2.088%	18	4,584	-13.701%
2026-06-15	4.7900	4.7900	4.7900	4.7900	-15.371%	13	4,596	-11.900%
2026-06-12	5.6600	5.6600	5.6600	5.6600	-8.562%	60	4,596	-25.442%
2026-06-11	7.3200	7.3200	6.1900	6.1900	-13.427%	82	4,596	-31.826%
2026-06-10	7.0100	7.1500	6.9600	7.1500	-1.107%	7	4,597	-40.979%
2026-06-09	5.5700	7.2300	5.5700	7.2300	+20.500%	5	4,597	-41.632%
2026-06-08	5.8600	6.0000	5.8600	6.0000	-6.687%	5	4,601	-29.667%
2026-06-05	5.4200	6.8400	5.4200	6.4300	+25.586%	40	4,605	-34.370%
2026-06-04	5.4700	5.4700	5.1100	5.1200	-7.748%	43	4,593	-17.578%
2026-06-03	5.5500	5.5500	5.5500	5.5500	+4.915%	7	4,593	-23.964%
2026-06-02	5.2800	5.2900	5.2500	5.2900	+2.321%	45	4,597	-20.227%
2026-05-29	5.1900	5.2400	5.1700	5.1700	-4.788%	39	4,575	-18.375%
2026-05-28	5.5100	5.5100	5.4100	5.4300	-6.055%	361	4,580	-22.284%
2026-05-27	5.7800	5.8400	5.7500	5.7800	-0.687%	58	4,519	-26.990%
2026-05-26	5.8400	5.9100	5.7500	5.8200	-3.960%	136	4,568	-27.491%
2026-05-22	6.0600	6.0600	6.0600	6.0600	-9.687%	1	4,652	-30.363%
2026-05-21	6.7100	6.7100	6.7100	6.7100	-0.593%	2	4,652	-37.109%
2026-05-20	7.0500	7.0500	6.7300	6.7500	-4.930%	19	4,652	-37.481%
2026-05-19	7.0500	7.1000	7.0500	7.1000	-1.798%	140	4,664	-40.563%
2026-05-18	7.2300	7.2300	7.2300	7.2300	+0.139%	10	4,664	-41.632%
2026-05-15	7.5200	7.5200	7.1200	7.2200	+5.556%	74	4,664	-41.551%
2026-05-14	7.1000	7.1000	6.8400	6.8400	-5.394%	3	4,528	-38.304%
2026-05-13	7.2800	7.2800	7.1400	7.2300	-7.663%	87	4,540	-41.632%
2026-05-12	7.6700	7.8300	7.6000	7.8300	+8.599%	14	4,540	-46.105%
2026-05-11	7.2100	7.2100	7.2100	7.2100	-2.304%	3	4,540	-41.470%
2026-05-08	7.4400	7.4900	7.3400	7.3800	-4.404%	36	4,506	-42.818%
2026-05-07	7.5700	7.7200	7.5300	7.7200	+1.312%	360	4,532	-45.337%
2026-05-06	7.9600	7.9600	7.5900	7.6200	-8.743%	4,249	4,222	-44.619%
2026-05-05	8.3600	8.3800	8.3000	8.3500	-5.543%	159	7,045	-49.461%
2026-05-04	8.8600	8.9100	8.6800	8.8400	+7.412%	139	6,893	-52.262%
2026-05-01	8.1800	8.2300	7.9500	8.2300	-2.257%	5	6,777	-48.724%
2026-04-30	8.8300	8.8500	8.4200	8.4200	-9.365%	410	6,777	-49.881%
2026-04-29	9.1500	9.5600	9.1500	9.2900	+0.759%	5	6,612	-54.575%
2026-04-28	9.5800	9.6300	9.2200	9.2200	-0.324%	104	6,609	-54.230%
2026-04-27	9.3800	9.3800	9.2500	9.2500	-1.281%	70	6,529	-54.378%
2026-04-24	9.6800	9.6800	9.3000	9.3700	-7.411%	18	6,528	-54.963%
2026-04-23	9.9000	10.6400	9.5600	10.1200	+5.417%	33	6,525	-58.300%
2026-04-22	9.7400	9.8800	9.6000	9.6000	-8.309%	45	6,551	-56.042%
2026-04-21	9.6100	10.4700	9.6100	10.4700	+5.438%	106	6,469	-59.694%
2026-04-20	9.7700	10.0000	9.5800	9.9300	+3.008%	425	6,469	-57.503%
2026-04-17	9.6700	9.7000	9.2500	9.6400	-8.103%	381	6,306	-56.224%
2026-04-16	10.4900	10.4900	10.4900	10.4900	+0.287%	1	6,287	-59.771%
2026-04-15	10.4900	10.8100	10.3400	10.4600	-3.327%	4,709	6,287	-59.656%
2026-04-14	10.9000	10.9200	10.7300	10.8200	-7.758%	37	3,614	-60.998%
2026-04-13	12.9500	13.0600	11.7300	11.7300	-7.638%	38	3,619	-64.024%
2026-04-10	12.3000	12.7700	12.2300	12.7000	+1.763%	16	3,619	-66.772%
2026-04-09	13.4800	13.4800	12.4200	12.4800	-10.086%	12	3,620	-66.186%
2026-04-08	13.1000	13.8800	13.0900	13.8800	-18.830%	34	3,618	-69.597%
2026-04-07	17.5000	18.8000	17.0900	17.1000	+1.423%	115	3,633	-75.322%
2026-04-06	17.1200	17.1200	16.8600	16.8600	-5.014%	12	3,630	-74.970%
2026-04-02	20.1700	20.1700	17.7500	17.7500	-3.690%	128	3,608	-76.225%
2026-04-01	18.6700	18.7600	17.5200	18.4300	-15.342%	121	3,608	-77.103%
2026-03-31	21.4200	22.0000	21.4200	21.7700	-13.059%	103	3,608	-80.616%
2026-03-30	24.0100	25.2100	23.2100	25.0400	+1.954%	1,142	3,608	-83.147%
2026-03-27	22.8900	24.7700	22.8700	24.5600	+15.468%	118	2,650	-82.818%
2026-03-26	20.0000	21.2700	19.8000	21.2700	+13.561%	567	2,590	-80.160%
2026-03-25	18.2800	18.7300	18.2500	18.7300	-1.525%	95	2,265	-77.469%
2026-03-24	18.8800	19.2800	18.8800	19.0200	-0.105%	13	2,264	-77.813%
2026-03-23	18.3200	19.0900	17.6900	19.0400	-11.852%	30	2,251	-77.836%
2026-03-20	19.9700	21.6000	19.9700	21.6000	+15.632%	6	2,249	-80.463%
2026-03-19	20.5800	20.5800	18.6800	18.6800	-0.532%	11	2,249	-77.409%
2026-03-18	17.6600	18.7800	17.6300	18.7800	+15.215%	39	2,265	-77.529%
2026-03-17	15.9100	16.5400	15.9100	16.3000	-4.734%	132	2,253	-74.110%
2026-03-16	16.9200	17.2600	16.6800	17.1100	-8.649%	46	2,205	-75.336%
2026-03-13	18.4500	19.1800	18.4500	18.7300	+5.048%	18	2,232	-77.469%
2026-03-12	17.4700	18.0600	17.4400	17.8300	+16.918%	8	2,218	-76.332%
2026-03-10	15.2600	15.2600	15.2000	15.2500	-16.803%	11	2,212	-72.328%
2026-03-09	19.2100	19.2100	18.3300	18.3300	+7.130%	40	2,207	-76.978%
2026-03-06	17.9700	17.9700	17.1100	17.1100	+7.407%	99	2,242	-75.336%
2026-03-05	14.6900	16.3900	14.6900	15.9300	+13.220%	9	2,235	-73.509%
2026-03-04	14.0000	14.0700	14.0000	14.0700	-7.006%	2	2,234	-70.007%
2026-03-03	16.8100	18.0000	15.1300	15.1300	+7.077%	35	2,235	-72.108%
2026-03-02	15.2700	15.2700	14.1300	14.1300	-2.215%	114	2,266	-70.134%
2026-02-27	14.3200	14.4500	14.3200	14.4500	+1.546%	244	2,262	-70.796%
2026-02-26	14.0000	14.2400	14.0000	14.2300	+8.792%	13	2,018	-70.344%
2026-02-25	13.3100	13.4000	13.0800	13.0800	-8.531%	5	2,018	-67.737%
2026-02-24	14.3000	14.3000	14.3000	14.3000	-5.172%	1	2,018	-70.490%
2026-02-23	15.0800	15.0800	15.0800	15.0800	+9.275%	1	2,019	-72.016%
2026-02-20	13.8000	13.8000	13.8000	13.8000	-5.024%	1	2,019	-69.420%
2026-02-19	14.7000	15.0700	14.5300	14.5300	+3.934%	45	2,019	-70.957%
2026-02-18	13.9800	13.9800	13.9800	13.9800	-4.181%	3	2,015	-69.814%
2026-02-17	16.0800	16.0800	14.5900	14.5900	-6.952%	10	2,015	-71.076%
2026-02-13	15.6800	15.6800	15.6800	15.6800	+3.022%	1	2,020	-73.087%
2026-02-12	14.8200	15.2200	14.5800	15.2200	+18.168%	10	2,020	-72.273%
2026-02-10	12.9600	12.9600	12.8800	12.8800	-0.078%	9	2,020	-67.236%
2026-02-09	13.6000	13.6000	12.8900	12.8900	-3.806%	12	2,020	-67.261%
2026-02-06	14.4800	14.4900	13.4000	13.4000	-13.100%	36	2,014	-68.507%
2026-02-05	16.0000	16.2200	15.0900	15.4200	+9.284%	8	2,023	-72.633%
2026-02-04	14.1800	14.7100	13.9700	14.1100	-1.672%	25	2,024	-70.092%
2026-02-03	13.4800	14.6500	13.4200	14.3500	+12.549%	39	2,031	-70.592%
2026-02-02	12.7800	12.7800	12.7500	12.7500	-7.809%	2	2,005	-66.902%
2026-01-30	13.8800	13.8800	13.8300	13.8300	-0.288%	2	2,007	-69.487%
2026-01-29	14.5200	14.5200	13.7800	13.8700	+2.362%	8	2,006	-69.575%
2026-01-28	13.1200	13.5500	13.1200	13.5500	+5.447%	7	2,005	-68.856%
2026-01-27	12.8500	12.8500	12.8500	12.8500	-1.381%	2	2,008	-67.160%
2026-01-26	13.0300	13.0300	13.0300	13.0300	-2.834%	1	2,010	-67.613%
2026-01-22	13.2100	13.4100	13.0800	13.4100	-13.595%	6	2,010	-68.531%
2026-01-21	15.5200	15.5200	15.5200	15.5200	-2.513%	1	2,012	-72.809%
2026-01-20	15.3400	15.9700	15.3400	15.9200	+19.162%	7	2,012	-73.492%
2026-01-16	13.3700	13.3700	13.3500	13.3600	-6.834%	900	1,468	-68.413%
2026-01-14	13.9600	14.4800	13.9400	14.3400	+12.471%	58	1,468	-70.572%
2026-01-13	12.7500	12.7500	12.7500	12.7500	-0.624%	3	1,465	-66.902%
2026-01-12	13.0000	13.0000	12.8200	12.8300	-0.156%	7	1,465	-67.108%
2026-01-09	13.0400	13.0400	12.8400	12.8500	-7.019%	13	1,460	-67.160%
2026-01-08	14.1400	14.1500	13.8200	13.8200	+2.143%	12	1,458	-69.465%
2026-01-07	13.5300	13.5300	13.5300	13.5300	-0.588%	4	1,467	-68.810%
2026-01-06	13.9100	13.9100	13.6000	13.6100	-1.377%	5	1,463	-68.993%
2026-01-05	13.9900	13.9900	13.8000	13.8000	-5.415%	11	1,465	-69.420%
2026-01-02	14.3200	14.7700	14.3200	14.5900	+2.314%	4	1,465	-71.076%
2025-12-31	14.1800	14.3600	14.1800	14.2600	+4.240%	43	1,432	-70.407%
2025-12-30	13.6800	13.6800	13.6800	13.6800	-1.935%	1	1,432	-69.152%
2025-12-29	13.9000	14.0300	13.9000	13.9500	+1.825%	3	1,432	-69.749%
2025-12-26	13.6500	13.8200	13.6200	13.7000	-0.364%	35	1,429	-69.197%
2025-12-24	13.7900	13.8000	13.7500	13.7500	-2.274%	9	1,398	-69.309%
2025-12-23	14.1200	14.1300	14.0500	14.0700	-0.776%	401	1,398	-70.007%
2025-12-22	14.4100	14.4100	14.1600	14.1800	-6.217%	28	1,799	-70.240%
2025-12-19	15.3500	15.3500	15.1200	15.1200	-5.618%	4	1,793	-72.090%
2025-12-18	16.3600	16.8200	15.9600	16.0200	-1.778%	99	1,793	-73.658%
2025-12-17	16.3100	16.3100	16.3100	16.3100	+0.617%	11	1,704	-74.126%
2025-12-16	16.7600	16.7600	16.2100	16.2100	-1.638%	112	1,693	-73.967%
2025-12-15	15.7900	16.4800	15.7900	16.4800	+4.835%	3	1,694	-74.393%
2025-12-12	15.7100	15.7200	15.7100	15.7200	+1.485%	5	1,693	-73.155%
2025-12-11	16.2700	16.2700	15.4900	15.4900	-2.762%	199	1,692	-72.757%
2025-12-10	16.6300	16.6400	15.6500	15.9300	-3.688%	74	1,684	-73.509%
2025-12-09	16.2700	16.5400	16.2700	16.5400	+0.915%	9	1,682	-74.486%
2025-12-08	16.1700	16.5700	16.0600	16.3900	+1.173%	36	1,677	-74.253%
2025-12-05	16.2000	16.2000	15.9300	16.2000	-2.233%	63	1,668	-73.951%
2025-12-04	16.6300	16.6300	16.5700	16.5700	+0.914%	201	1,666	-74.532%
2025-12-03	16.9700	16.9700	16.4200	16.4200	-1.441%	3	1,665	-74.300%
2025-12-02	17.0400	17.0400	16.6400	16.6600	-1.885%	93	1,666	-74.670%
2025-12-01	17.1900	17.2000	16.8000	16.9800	-1.336%	7	1,574	-75.147%
2025-11-28	17.5000	17.5000	17.2000	17.2100	-1.825%	3	1,575	-75.479%
2025-11-26	17.7900	17.7900	17.3000	17.5300	-3.734%	25	1,568	-75.927%
2025-11-25	20.4000	20.4000	18.2100	18.2100	-7.563%	12	1,568	-76.826%
2025-11-24	21.4100	21.4100	19.5800	19.7000	-11.896%	108	1,569	-78.579%
2025-11-21	23.5000	24.1600	22.3600	22.3600	-6.326%	4	1,567	-81.127%
2025-11-20	18.8500	23.8700	18.8500	23.8700	+12.914%	19	1,565	-82.321%
2025-11-19	21.1500	21.1500	21.1400	21.1400	-1.399%	18	1,583	-80.038%
2025-11-18	21.6700	22.1000	21.4400	21.4400	+1.419%	25	1,565	-80.317%
2025-11-17	19.3800	21.4300	19.3800	21.1400	+2.621%	132	1,546	-80.038%
2025-11-14	20.4600	20.6000	20.4600	20.6000	+5.913%	201	1,435	-79.515%
2025-11-13	18.3400	20.0200	18.3400	19.4500	+10.953%	62	1,434	-78.303%
2025-11-12	17.5500	17.5500	17.5300	17.5300	-1.184%	3	1,428	-75.927%
2025-11-11	17.7400	17.7400	17.7400	17.7400	-0.561%	10	1,428	-76.212%
2025-11-10	18.1000	18.1200	17.8400	17.8400	-15.730%	15	1,418	-76.345%
2025-11-07	20.4400	21.3700	20.4400	21.1700	+9.124%	208	1,418	-80.066%
2025-11-06	19.4300	20.1800	19.3800	19.4000	+8.989%	34	1,218	-78.247%
2025-11-05	19.1600	19.1600	17.8000	17.8000	-7.820%	3	1,215	-76.292%
2025-11-04	19.6300	19.6300	19.2200	19.3100	+6.274%	4	1,214	-78.146%
2025-10-31	17.3500	18.4100	17.3500	18.1700	+7.134%	117	1,213	-76.775%
2025-10-29	16.9600	16.9600	16.9600	16.9600	+2.107%	1	1,177	-75.118%
2025-10-27	16.7100	16.7200	16.6100	16.6100	-5.031%	13	1,171	-74.594%
2025-10-24	17.5600	17.6000	17.4900	17.4900	-4.997%	3	1,171	-75.872%
2025-10-23	18.4200	18.4200	18.4100	18.4100	-7.114%	14	1,170	-77.078%
2025-10-22	19.8200	19.8200	19.8200	19.8200	+6.217%	2	1,170	-78.708%
2025-10-21	18.5200	18.6700	18.5200	18.6600	-0.267%	38	1,170	-77.385%
2025-10-20	18.6800	18.7100	18.6800	18.7100	-10.307%	22	1,154	-77.445%
2025-10-17	22.5000	22.5000	20.8100	20.8600	-8.025%	5	1,150	-79.770%
2025-10-16	22.6800	22.6800	22.6800	22.6800	+15.185%	1	1,153	-81.393%
2025-10-15	19.6900	19.6900	19.6900	19.6900	-3.575%	4	1,152	-78.568%
2025-10-13	20.6100	20.6100	20.4200	20.4200	-11.410%	3	1,148	-79.334%
2025-10-10	21.9300	23.0500	21.9300	23.0500	+22.541%	1,020	1,146	-81.692%
2025-10-09	19.1600	19.1600	18.8000	18.8100	+0.750%	23	1,791	-77.565%
2025-10-08	18.6900	18.6900	18.6700	18.6700	+0.107%	15	1,769	-77.397%
2025-10-07	18.5000	18.6500	18.4800	18.6500	-0.161%	6	1,759	-77.373%
2025-10-06	18.7900	18.7900	18.6800	18.6800	-0.479%	21	1,759	-77.409%
2025-10-03	18.7700	18.7700	18.7700	18.7700	-0.477%	1	1,742	-77.517%
2025-10-02	18.7500	18.8900	18.7500	18.8600	+0.856%	20	1,743	-77.625%
2025-10-01	18.8700	18.8700	18.6800	18.7000	-2.604%	14	1,734	-77.433%
2025-09-29	19.1900	19.2000	19.1700	19.2000	-1.840%	15	1,720	-78.021%
2025-09-26	19.5600	19.5600	19.5600	19.5600	-4.165%	2	1,705	-78.425%
2025-09-25	20.0300	20.4100	19.9700	20.4100	+2.357%	5	1,705	-79.324%
2025-09-24	19.8800	19.9400	19.8800	19.9400	+4.017%	15	1,702	-78.837%
2025-09-23	19.1700	19.1700	19.1700	19.1700	+0.789%	1	1,692	-77.986%
2025-09-19	19.2800	19.2800	19.0200	19.0200	+0.422%	3	1,691	-77.813%
2025-09-18	18.7800	18.9400	18.7100	18.9400	-4.440%	14	1,691	-77.719%
2025-09-17	19.6800	19.8200	19.6800	19.8200	+2.535%	12	1,703	-78.708%
2025-09-12	19.3100	19.3300	19.3100	19.3300	+0.104%	2	1,701	-78.169%
2025-09-11	19.3100	19.3100	19.3100	19.3100	-3.353%	1	1,699	-78.146%
2025-09-10	19.9800	19.9800	19.9800	19.9800	-3.057%	1	1,699	-78.879%
2025-09-08	20.7500	20.7500	20.6100	20.6100	-1.764%	2	1,700	-79.525%
2025-09-05	20.9000	21.7500	20.9000	20.9800	-0.095%	23	1,700	-79.886%
2025-09-04	21.0000	21.0000	21.0000	21.0000	-8.894%	1	1,701	-79.905%
2025-09-02	23.0500	23.0500	23.0500	23.0500	+12.384%	1	1,701	-81.692%
2025-08-28	20.5100	20.5100	20.5100	20.5100	-2.612%	2	1,701	-79.425%
2025-08-27	21.0600	21.0600	21.0600	21.0600	+0.190%	2	1,699	-79.962%
2025-08-25	21.0200	21.0200	21.0200	21.0200	-9.824%	10	1,699	-79.924%
2025-08-21	23.1800	23.5000	23.1800	23.3100	+2.959%	11	1,699	-81.896%
2025-08-20	22.7800	22.7800	22.6400	22.6400	+1.707%	255	1,703	-81.360%
2025-08-19	22.2600	22.2600	22.2600	22.2600	+2.110%	7	1,700	-81.042%
2025-08-15	21.6000	21.8000	21.6000	21.8000	-0.046%	17	1,700	-80.642%
2025-08-14	21.8100	21.8100	21.8100	21.8100	0.000%	1	1,683	-80.651%
2025-08-13	21.8100	21.8100	21.8100	21.8100	-1.268%	3	1,684	-80.651%
2025-08-12	22.6400	22.6400	22.0900	22.0900	-3.284%	32	1,681	-80.896%
2025-08-08	22.9200	22.9200	22.8400	22.8400	-6.699%	2	1,711	-81.524%
2025-08-07	23.9900	24.4800	23.9900	24.4800	+0.907%	320	1,712	-82.761%
2025-08-06	24.2600	24.2600	24.2600	24.2600	-2.138%	1	1,781	-82.605%
2025-08-05	25.0000	25.0000	24.7700	24.7900	+0.978%	3	1,782	-82.977%
2025-08-04	24.7800	24.7800	24.5100	24.5500	-11.500%	36	1,781	-82.811%
2025-08-01	26.3600	27.7400	26.3600	27.7400	+23.784%	1,001	1,759	-84.787%
2025-07-31	22.1800	22.4100	22.1800	22.4100	-2.608%	2	758	-81.169%
2025-07-30	23.0100	23.0100	23.0100	23.0100	+2.403%	2	758	-81.660%
2025-07-29	22.4700	22.4700	22.4700	22.4700	-0.575%	1	760	-81.219%
2025-07-28	22.5300	22.6000	22.5300	22.6000	-1.867%	11	761	-81.327%
2025-07-25	23.0300	23.0300	23.0300	23.0300	-1.665%	1	750	-81.676%
2025-07-24	23.4000	23.4500	23.2900	23.4200	-4.016%	22	750	-81.981%
2025-07-23	24.6300	24.7800	24.4000	24.4000	0.000%	26	749	-82.705%
2025-07-21	24.4000	24.4000	24.4000	24.4000	-4.389%	7	744	-82.705%
2025-07-18	25.3200	25.5200	25.3200	25.5200	+0.552%	9	737	-83.464%
2025-07-17	25.3800	25.3800	25.3800	25.3800	-5.826%	1	738	-83.373%
2025-07-16	27.0000	27.7800	26.9500	26.9500	+3.734%	3	739	-84.341%
2025-07-15	26.0500	26.0500	25.9800	25.9800	-0.726%	3	736	-83.757%
2025-07-14	26.1700	26.1700	26.1700	26.1700	+3.521%	1	737	-83.875%
2025-07-10	25.6000	25.6000	25.2800	25.2800	-2.469%	11	736	-83.307%
2025-07-09	25.9200	25.9200	25.9200	25.9200	-2.812%	2	736	-83.719%
2025-07-08	26.6700	26.6700	26.6700	26.6700	-3.194%	1	738	-84.177%
2025-07-07	26.8200	27.5500	26.8200	27.5500	+6.207%	2	738	-84.682%
2025-07-03	25.9400	25.9400	25.9400	25.9400	-7.092%	1	740	-83.732%
2025-06-30	28.1700	28.1700	27.9200	27.9200	-1.098%	7	753	-84.885%
2025-06-27	28.7800	28.7800	28.0900	28.2300	-3.322%	5	748	-85.051%
2025-06-26	29.6000	29.6000	29.2000	29.2000	-3.599%	8	747	-85.548%
2025-06-25	30.3200	30.3200	30.2900	30.2900	+0.967%	10	752	-86.068%
2025-06-24	30.4900	30.4900	30.0000	30.0000	-9.311%	3	752	-85.933%
2025-06-23	34.1400	35.1500	33.0800	33.0800	-0.899%	16	752	-87.243%
2025-06-18	33.3000	33.3900	33.3000	33.3800	-1.243%	3	744	-87.358%
2025-06-17	33.9800	33.9800	33.8000	33.8000	+5.067%	3	744	-87.515%
2025-06-16	32.1800	32.1800	32.1700	32.1700	-1.951%	9	743	-86.882%
2025-06-13	32.8100	32.8100	32.8100	32.8100	+2.853%	2	743	-87.138%
2025-06-12	32.4700	32.4700	31.8200	31.9000	-1.846%	36	743	-86.771%
2025-06-11	31.3000	32.5800	31.3000	32.5000	+1.215%	56	729	-87.015%
2025-06-10	32.3500	32.7000	32.0900	32.1100	-1.048%	10	711	-86.858%
2025-06-09	32.6500	32.6500	32.2300	32.4500	-1.007%	12	707	-86.995%
2025-06-06	32.8700	32.8700	32.7800	32.7800	-3.984%	18	709	-87.126%
2025-06-05	34.1400	34.1400	34.1400	34.1400	+0.059%	10	701	-87.639%
2025-06-04	33.8800	34.1200	33.8800	34.1200	-6.057%	2	711	-87.632%
2025-06-02	36.3400	36.6200	36.3200	36.3200	+0.304%	13	710	-88.381%
2025-05-30	38.1800	38.2500	36.2100	36.2100	+0.083%	28	706	-88.346%
2025-05-28	36.1800	36.1800	36.1800	36.1800	+0.333%	1	692	-88.336%
2025-05-27	36.5500	36.5500	36.0600	36.0600	-11.963%	2	691	-88.297%
2025-05-23	41.0200	41.0200	40.9600	40.9600	+3.828%	4	691	-89.697%
2025-05-22	39.4500	39.4500	39.4500	39.4500	+12.779%	1	691	-89.303%
2025-05-20	34.9800	34.9800	34.9800	34.9800	+1.391%	10	692	-87.936%
2025-05-19	35.7200	35.7200	34.5000	34.5000	-1.709%	62	702	-87.768%
2025-05-16	34.9600	35.1000	34.9600	35.1000	-3.199%	20	662	-87.977%
2025-05-15	37.3700	37.3700	36.1600	36.2600	-0.521%	5	654	-88.362%
2025-05-14	36.1000	37.1400	36.1000	36.4500	+1.306%	29	653	-88.422%
2025-05-13	36.8700	36.8700	35.9800	35.9800	-7.838%	4	653	-88.271%
2025-05-12	40.9700	40.9700	38.9700	39.0400	-18.599%	11	651	-89.191%
2025-05-09	47.6400	47.9600	47.6400	47.9600	+1.267%	4	648	-91.201%
2025-05-08	46.6400	47.3900	45.8200	47.3600	-6.735%	60	647	-91.090%
2025-05-07	50.5200	52.1200	50.5200	50.7800	+0.138%	4	649	-91.690%
2025-05-06	51.1400	51.1400	50.7100	50.7100	+5.756%	4	651	-91.678%
2025-05-05	49.0200	49.1600	47.8700	47.9500	+2.239%	32	651	-91.199%
2025-05-02	47.6200	47.6200	46.5600	46.9000	-5.176%	1,218	653	-91.002%
2025-05-01	49.8400	50.6400	49.0900	49.4600	-9.745%	45	942	-91.468%
2025-04-30	56.3300	56.3300	54.8000	54.8000	+5.689%	11	937	-92.299%
2025-04-29	53.3300	53.3300	51.8500	51.8500	-5.435%	9	931	-91.861%
2025-04-28	52.6900	54.8300	52.6500	54.8300	+2.543%	35	931	-92.303%
2025-04-25	55.7600	55.7600	53.4700	53.4700	-4.993%	22	955	-92.108%
2025-04-24	58.7900	58.7900	55.3200	56.2800	-3.630%	868	951	-92.502%
2025-04-23	57.5000	58.4000	57.1700	58.4000	-15.509%	29	531	-92.774%
2025-04-22	68.7500	69.2000	68.0300	69.1200	-8.897%	11	505	-93.895%
2025-04-21	73.0100	77.8800	73.0100	75.8700	+16.258%	32	510	-94.438%
2025-04-17	66.5800	66.5800	65.2600	65.2600	+2.546%	11	529	-93.534%
2025-04-16	63.6400	63.6400	63.6400	63.6400	+6.564%	1	529	-93.369%
2025-04-15	60.1500	60.2000	58.8100	59.7200	-3.987%	22	529	-92.934%
2025-04-14	62.2000	62.2000	62.2000	62.2000	-11.948%	1	544	-93.215%
2025-04-11	70.4700	70.6400	70.4100	70.6400	+5.260%	6	545	-94.026%
2025-04-10	67.1100	67.1100	67.1100	67.1100	+17.428%	1	545	-93.712%
2025-04-09	65.0000	65.0000	56.3900	57.1500	-35.057%	208	544	-92.616%
2025-04-08	65.0000	88.0000	65.0000	88.0000	+8.508%	32	564	-95.205%
2025-04-07	94.4200	96.5700	70.0000	81.1000	+1.872%	34	535	-94.797%
2025-04-04	69.3400	79.6100	69.3400	79.6100	+41.027%	74	539	-94.699%
2025-04-03	53.3300	56.4500	53.3300	56.4500	+28.970%	16	545	-92.524%
2025-04-02	47.6900	47.6900	43.7700	43.7700	-4.869%	26	538	-90.359%
2025-04-01	44.7200	46.2900	44.7200	46.0100	-7.555%	21	512	-90.828%
2025-03-31	50.0000	50.3000	49.7700	49.7700	+24.394%	3	492	-91.521%
2025-03-27	41.8700	41.8700	40.0100	40.0100	+5.763%	11	493	-89.453%
2025-03-25	37.6500	38.2400	37.6500	37.8300	-0.839%	9	486	-88.845%
2025-03-24	38.6200	38.6200	38.1500	38.1500	-12.299%	18	494	-88.938%
2025-03-19	43.5000	43.5000	43.5000	43.5000	+2.886%	5	487	-90.299%
2025-03-17	42.2800	42.2800	42.2800	42.2800	-8.227%	5	492	-90.019%
2025-03-14	46.0700	46.0700	46.0700	46.0700	-2.949%	6	492	-90.840%
2025-03-13	47.4700	47.4700	47.4700	47.4700	+1.845%	8	499	-91.110%
2025-03-12	49.3900	49.6700	46.6100	46.6100	-4.193%	3	499	-90.946%
2025-03-11	47.9500	48.6500	47.5300	48.6500	+1.418%	3	497	-91.326%
2025-03-10	46.3400	48.0900	46.1500	47.9700	+16.010%	14	499	-91.203%
2025-03-07	44.5000	44.5000	41.3500	41.3500	-7.016%	20	508	-89.794%
2025-03-06	42.2200	44.4700	42.1700	44.4700	+4.857%	9	510	-90.510%
2025-03-05	40.6400	42.4100	40.6400	42.4100	+5.550%	3	510	-90.050%
2025-03-04	42.0000	42.8300	39.8600	40.1800	+10.385%	22	510	-89.497%
2025-02-28	38.0000	38.0000	36.4000	36.4000	+2.564%	4	504	-88.407%
2025-02-27	35.0000	35.4900	35.0000	35.4900	+5.751%	3	503	-88.109%
2025-02-26	32.7300	33.6400	32.7100	33.5600	-0.857%	106	504	-87.426%
2025-02-25	34.5000	35.1100	33.8500	33.8500	+5.255%	6	542	-87.533%
2025-02-24	31.5400	33.2600	31.5400	32.1600	-1.981%	14	542	-86.878%
2025-02-21	30.5000	33.1800	30.5000	32.8100	+13.924%	96	529	-87.138%
2025-02-19	29.1800	29.1800	28.8000	28.8000	-2.141%	8	543	-85.347%
2025-02-18	29.4300	29.4300	29.4300	29.4300	-0.068%	5	548	-85.661%
2025-02-14	29.3000	29.7800	29.1900	29.4500	-1.833%	22	562	-85.671%
2025-02-13	30.6500	30.6500	30.0000	30.0000	-2.818%	5	565	-85.933%
2025-02-12	32.0000	32.0000	30.8700	30.8700	-0.771%	9	565	-86.330%
2025-02-10	31.1100	31.1100	31.1100	31.1100	-0.607%	1	565	-86.435%
2025-02-07	31.3000	31.3000	31.3000	31.3000	+2.791%	4	565	-86.518%
2025-02-06	30.7300	30.7600	30.4500	30.4500	-7.811%	3	567	-86.141%
2025-02-04	33.0300	33.0300	33.0300	33.0300	+9.807%	1	568	-87.224%
2025-01-31	30.2000	30.2000	29.9400	30.0800	-3.435%	22	567	-85.971%
2025-01-30	31.1500	31.1500	31.1500	31.1500	+0.646%	1	568	-86.453%
2025-01-28	31.5500	31.5500	30.9500	30.9500	-6.917%	16	568	-86.365%
2025-01-27	33.2500	33.2500	33.2500	33.2500	+9.700%	11	563	-87.308%
2025-01-24	29.8600	30.3100	29.8600	30.3100	+1.033%	6	562	-86.077%
2025-01-23	30.0000	30.0000	30.0000	30.0000	-8.285%	10	563	-85.933%
2025-01-17	32.7100	32.7100	32.7100	32.7100	-2.183%	4	563	-87.099%
2025-01-16	33.4400	33.4400	33.4400	33.4400	-3.072%	1	563	-87.380%
2025-01-15	34.5000	34.5000	34.5000	34.5000	-7.108%	1	563	-87.768%
2025-01-14	37.1400	37.1400	37.1400	37.1400	-2.571%	1	564	-88.638%
2025-01-10	38.1200	38.1200	38.1200	38.1200	+4.238%	6	563	-88.930%
2025-01-08	36.5700	36.5700	36.5700	36.5700	+3.892%	1	564	-88.460%
2025-01-07	33.7500	35.2000	33.7500	35.2000	+9.487%	11	564	-88.011%
2025-01-06	32.3400	32.3400	32.1500	32.1500	-5.330%	3	565	-86.874%
2025-01-03	35.7700	35.7700	33.9600	33.9600	-10.561%	24	565	-87.574%
2025-01-02	38.0500	38.0500	37.9700	37.9700	+6.567%	7	566	-88.886%
2024-12-31	34.7000	35.6300	34.7000	35.6300	+8.661%	2	566	-88.156%
2024-12-27	32.7900	32.7900	32.7900	32.7900	+4.194%	6	566	-87.130%
2024-12-26	31.7600	31.7600	31.4700	31.4700	-2.206%	16	566	-86.590%
2024-12-24	32.1800	32.1800	32.1800	32.1800	-10.262%	2	567	-86.886%
2024-12-23	35.8600	35.8600	35.8600	35.8600	+4.793%	4	567	-88.232%
2024-12-20	38.8300	38.8300	34.2200	34.2200	-9.086%	15	567	-87.668%
2024-12-19	37.5500	37.6400	37.5500	37.6400	+9.706%	3	574	-88.789%
2024-12-18	34.3100	34.3100	34.3100	34.3100	+8.645%	1	575	-87.700%
2024-12-16	31.5800	31.5800	31.5800	31.5800	+1.283%	3	576	-86.637%
2024-12-11	31.1800	31.1800	31.1800	31.1800	+2.701%	1	576	-86.466%
2024-12-05	30.3500	30.3600	30.3500	30.3600	+0.231%	3	576	-86.100%
2024-12-04	30.2900	30.2900	30.2900	30.2900	-0.851%	4	578	-86.068%
2024-12-02	30.5600	30.5800	30.5500	30.5500	-2.985%	4	578	-86.187%
2024-11-26	31.4900	31.4900	31.4900	31.4900	-13.083%	2	578	-86.599%
2024-11-20	36.2300	36.2300	36.2300	36.2300	+0.947%	1	578	-88.352%
2024-11-15	35.9000	35.9100	35.8900	35.8900	+8.070%	24	578	-88.242%
2024-11-14	32.8500	33.2100	32.5400	33.2100	+1.871%	24	578	-87.293%
2024-11-12	32.6000	32.6000	32.6000	32.6000	+0.308%	2	578	-87.055%
2024-11-11	32.5000	32.5000	32.5000	32.5000	-1.902%	1	580	-87.015%
2024-11-08	33.0700	33.2000	32.8700	33.1300	-0.060%	44	580	-87.262%
2024-11-07	33.4300	33.4300	33.1500	33.1500	-3.268%	4	580	-87.270%
2024-11-06	35.4200	35.4800	34.2500	34.2700	-19.516%	27	581	-87.686%
2024-11-04	42.7500	43.2100	42.2000	42.5800	+0.118%	18	590	-90.089%
2024-11-01	42.2100	42.5300	42.2100	42.5300	-2.005%	22	579	-90.078%
2024-10-31	41.8500	43.4000	41.8100	43.4000	+11.769%	24	587	-90.276%
2024-10-30	38.8300	38.8300	38.8300	38.8300	+1.623%	15	587	-89.132%
2024-10-28	38.2100	38.2100	38.2100	38.2100	-2.774%	1	572	-88.956%
2024-10-24	40.0100	40.4300	39.3000	39.3000	+0.512%	6	572	-89.262%

.dark-mode .F8Mv3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8Mv3l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P570SPY Dec 18 2026 570.00 Put (SPY261218P00570000)option OPRA

SPY20261218P570
SPY Dec 18 2026 570.00 Put (SPY261218P00570000)
option OPRA