Dark

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

EOD

Sep 10, 2026

2.05+17.816%(+0.31)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9800	2.0600	1.9000	2.0500	+17.816%	107	5,027	0.000%
2026-09-09	1.7600	1.7600	1.7400	1.7400	+5.455%	4	4,937	+17.816%
2026-09-08	1.5800	1.6500	1.5800	1.6500	+3.774%	486	4,938	+24.242%
2026-09-04	1.5400	1.5900	1.5400	1.5900	+0.633%	14	4,722	+28.931%
2026-09-03	1.7000	1.7000	1.5800	1.5800	-12.707%	16	4,722	+29.747%
2026-09-02	1.8100	1.8100	1.8100	1.8100	-10.396%	10	4,728	+13.260%
2026-09-01	1.9400	2.0200	1.8400	2.0200	+14.124%	34	4,728	+1.485%
2026-08-31	1.8900	1.8900	1.7700	1.7700	-1.117%	7	4,744	+15.819%
2026-08-28	1.7300	1.7900	1.7300	1.7900	-0.556%	14	4,743	+14.525%
2026-08-27	1.8200	1.8200	1.8000	1.8000	-11.765%	12	4,745	+13.889%
2026-08-25	2.1500	2.1500	2.0400	2.0400	-5.116%	71	4,753	+0.490%
2026-08-24	2.2500	2.2500	2.1500	2.1500	-3.587%	127	4,810	-4.651%
2026-08-21	2.2600	2.2600	2.2300	2.2300	-6.303%	11	4,713	-8.072%
2026-08-20	3.8800	3.8800	2.3500	2.3800	+3.478%	48	4,723	-13.866%
2026-08-19	2.3000	2.3000	2.3000	2.3000	-6.122%	1	4,713	-10.870%
2026-08-18	2.4500	2.4500	2.4500	2.4500	+12.385%	10	4,722	-16.327%
2026-08-14	2.1700	2.1800	2.1700	2.1800	-1.802%	4	4,712	-5.963%
2026-08-13	2.2000	2.2200	2.2000	2.2200	-2.203%	8	4,710	-7.658%
2026-08-12	2.2700	2.2700	2.2700	2.2700	-5.021%	2	4,709	-9.692%
2026-08-10	2.3900	2.3900	2.3900	2.3900	-3.629%	1	4,709	-14.226%
2026-08-07	2.4800	2.4800	2.4800	2.4800	-3.876%	3	4,710	-17.339%
2026-08-06	2.5500	2.5800	2.5500	2.5800	+1.176%	7	4,713	-20.543%
2026-08-05	2.6400	2.6400	2.5500	2.5500	-7.273%	7	4,714	-19.608%
2026-08-04	2.7500	2.7500	2.7500	2.7500	-6.780%	1	4,713	-25.455%
2026-08-03	3.0100	3.0200	2.9400	2.9500	-13.235%	10	4,713	-30.508%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-8.108%	5	4,711	-39.706%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-22.917%	5	4,716	-44.595%
2026-07-29	4.1100	4.8000	3.6600	4.8000	+13.744%	13	4,713	-57.292%
2026-07-27	4.0300	4.2200	4.0300	4.2200	-2.315%	3	4,709	-51.422%
2026-07-24	4.3200	4.3200	4.3200	4.3200	-4.425%	6	4,708	-52.546%
2026-07-23	4.5000	4.6200	4.5000	4.5200	+20.533%	9	4,714	-54.646%
2026-07-22	3.7500	3.7500	3.7500	3.7500	0.000%	281	4,714	-45.333%
2026-07-21	3.9700	3.9700	3.7300	3.7500	-5.303%	9	4,581	-45.333%
2026-07-20	3.9600	3.9600	3.9600	3.9600	-8.966%	1	4,575	-48.232%
2026-07-17	4.1500	4.4000	4.1500	4.3500	+9.023%	21	4,576	-52.874%
2026-07-16	3.7500	3.9900	3.7500	3.9900	+7.258%	5	4,578	-48.622%
2026-07-15	3.7200	3.7200	3.7200	3.7200	-10.361%	3	4,578	-44.892%
2026-07-09	4.1500	4.1500	4.1500	4.1500	+0.728%	2	4,578	-50.602%
2026-07-07	3.9400	4.1200	3.9400	4.1200	+5.641%	3	4,576	-50.243%
2026-07-06	3.9900	3.9900	3.9000	3.9000	-14.097%	6	4,576	-47.436%
2026-07-02	4.4300	4.5400	4.4300	4.5400	+5.828%	2	4,596	-54.846%
2026-07-01	4.1300	4.3100	4.1300	4.2900	-7.143%	92	4,596	-52.214%
2026-06-29	5.2100	5.2100	4.6200	4.6200	-12.830%	120	4,581	-55.628%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-2.214%	1	4,586	-61.321%
2026-06-25	5.5700	5.5700	5.4200	5.4200	-2.693%	8	4,586	-62.177%
2026-06-23	5.5700	5.5700	5.5700	5.5700	+11.400%	68	4,586	-63.196%
2026-06-22	5.0700	5.0700	5.0000	5.0000	-0.398%	2	4,585	-59.000%
2026-06-17	5.0800	5.0800	5.0200	5.0200	+2.658%	2	4,584	-59.163%
2026-06-16	4.8600	4.8900	4.8600	4.8900	+2.088%	18	4,584	-58.078%
2026-06-15	4.7900	4.7900	4.7900	4.7900	-15.371%	13	4,596	-57.203%
2026-06-12	5.6600	5.6600	5.6600	5.6600	-8.562%	60	4,596	-63.781%
2026-06-11	7.3200	7.3200	6.1900	6.1900	-13.427%	82	4,596	-66.882%
2026-06-10	7.0100	7.1500	6.9600	7.1500	-1.107%	7	4,597	-71.329%
2026-06-09	5.5700	7.2300	5.5700	7.2300	+20.500%	5	4,597	-71.646%
2026-06-08	5.8600	6.0000	5.8600	6.0000	-6.687%	5	4,601	-65.833%
2026-06-05	5.4200	6.8400	5.4200	6.4300	+25.586%	40	4,605	-68.118%
2026-06-04	5.4700	5.4700	5.1100	5.1200	-7.748%	43	4,593	-59.961%
2026-06-03	5.5500	5.5500	5.5500	5.5500	+4.915%	7	4,593	-63.063%
2026-06-02	5.2800	5.2900	5.2500	5.2900	+2.321%	45	4,597	-61.248%
2026-05-29	5.1900	5.2400	5.1700	5.1700	-4.788%	39	4,575	-60.348%
2026-05-28	5.5100	5.5100	5.4100	5.4300	-6.055%	361	4,580	-62.247%
2026-05-27	5.7800	5.8400	5.7500	5.7800	-0.687%	58	4,519	-64.533%
2026-05-26	5.8400	5.9100	5.7500	5.8200	-3.960%	136	4,568	-64.777%
2026-05-22	6.0600	6.0600	6.0600	6.0600	-9.687%	1	4,652	-66.172%
2026-05-21	6.7100	6.7100	6.7100	6.7100	-0.593%	2	4,652	-69.449%
2026-05-20	7.0500	7.0500	6.7300	6.7500	-4.930%	19	4,652	-69.630%
2026-05-19	7.0500	7.1000	7.0500	7.1000	-1.798%	140	4,664	-71.127%
2026-05-18	7.2300	7.2300	7.2300	7.2300	+0.139%	10	4,664	-71.646%
2026-05-15	7.5200	7.5200	7.1200	7.2200	+5.556%	74	4,664	-71.607%
2026-05-14	7.1000	7.1000	6.8400	6.8400	-5.394%	3	4,528	-70.029%
2026-05-13	7.2800	7.2800	7.1400	7.2300	-7.663%	87	4,540	-71.646%
2026-05-12	7.6700	7.8300	7.6000	7.8300	+8.599%	14	4,540	-73.819%
2026-05-11	7.2100	7.2100	7.2100	7.2100	-2.304%	3	4,540	-71.567%
2026-05-08	7.4400	7.4900	7.3400	7.3800	-4.404%	36	4,506	-72.222%
2026-05-07	7.5700	7.7200	7.5300	7.7200	+1.312%	360	4,532	-73.446%
2026-05-06	7.9600	7.9600	7.5900	7.6200	-8.743%	4,249	4,222	-73.097%
2026-05-05	8.3600	8.3800	8.3000	8.3500	-5.543%	159	7,045	-75.449%
2026-05-04	8.8600	8.9100	8.6800	8.8400	+7.412%	139	6,893	-76.810%
2026-05-01	8.1800	8.2300	7.9500	8.2300	-2.257%	5	6,777	-75.091%
2026-04-30	8.8300	8.8500	8.4200	8.4200	-9.365%	410	6,777	-75.653%
2026-04-29	9.1500	9.5600	9.1500	9.2900	+0.759%	5	6,612	-77.933%
2026-04-28	9.5800	9.6300	9.2200	9.2200	-0.324%	104	6,609	-77.766%
2026-04-27	9.3800	9.3800	9.2500	9.2500	-1.281%	70	6,529	-77.838%
2026-04-24	9.6800	9.6800	9.3000	9.3700	-7.411%	18	6,528	-78.122%
2026-04-23	9.9000	10.6400	9.5600	10.1200	+5.417%	33	6,525	-79.743%
2026-04-22	9.7400	9.8800	9.6000	9.6000	-8.309%	45	6,551	-78.646%
2026-04-21	9.6100	10.4700	9.6100	10.4700	+5.438%	106	6,469	-80.420%
2026-04-20	9.7700	10.0000	9.5800	9.9300	+3.008%	425	6,469	-79.355%
2026-04-17	9.6700	9.7000	9.2500	9.6400	-8.103%	381	6,306	-78.734%
2026-04-16	10.4900	10.4900	10.4900	10.4900	+0.287%	1	6,287	-80.458%
2026-04-15	10.4900	10.8100	10.3400	10.4600	-3.327%	4,709	6,287	-80.402%
2026-04-14	10.9000	10.9200	10.7300	10.8200	-7.758%	37	3,614	-81.054%
2026-04-13	12.9500	13.0600	11.7300	11.7300	-7.638%	38	3,619	-82.523%
2026-04-10	12.3000	12.7700	12.2300	12.7000	+1.763%	16	3,619	-83.858%
2026-04-09	13.4800	13.4800	12.4200	12.4800	-10.086%	12	3,620	-83.574%
2026-04-08	13.1000	13.8800	13.0900	13.8800	-18.830%	34	3,618	-85.231%
2026-04-07	17.5000	18.8000	17.0900	17.1000	+1.423%	115	3,633	-88.012%
2026-04-06	17.1200	17.1200	16.8600	16.8600	-5.014%	12	3,630	-87.841%
2026-04-02	20.1700	20.1700	17.7500	17.7500	-3.690%	128	3,608	-88.451%
2026-04-01	18.6700	18.7600	17.5200	18.4300	-15.342%	121	3,608	-88.877%
2026-03-31	21.4200	22.0000	21.4200	21.7700	-13.059%	103	3,608	-90.583%
2026-03-30	24.0100	25.2100	23.2100	25.0400	+1.954%	1,142	3,608	-91.813%
2026-03-27	22.8900	24.7700	22.8700	24.5600	+15.468%	118	2,650	-91.653%
2026-03-26	20.0000	21.2700	19.8000	21.2700	+13.561%	567	2,590	-90.362%
2026-03-25	18.2800	18.7300	18.2500	18.7300	-1.525%	95	2,265	-89.055%
2026-03-24	18.8800	19.2800	18.8800	19.0200	-0.105%	13	2,264	-89.222%
2026-03-23	18.3200	19.0900	17.6900	19.0400	-11.852%	30	2,251	-89.233%
2026-03-20	19.9700	21.6000	19.9700	21.6000	+15.632%	6	2,249	-90.509%
2026-03-19	20.5800	20.5800	18.6800	18.6800	-0.532%	11	2,249	-89.026%
2026-03-18	17.6600	18.7800	17.6300	18.7800	+15.215%	39	2,265	-89.084%
2026-03-17	15.9100	16.5400	15.9100	16.3000	-4.734%	132	2,253	-87.423%
2026-03-16	16.9200	17.2600	16.6800	17.1100	-8.649%	46	2,205	-88.019%
2026-03-13	18.4500	19.1800	18.4500	18.7300	+5.048%	18	2,232	-89.055%
2026-03-12	17.4700	18.0600	17.4400	17.8300	+16.918%	8	2,218	-88.503%
2026-03-10	15.2600	15.2600	15.2000	15.2500	-16.803%	11	2,212	-86.557%
2026-03-09	19.2100	19.2100	18.3300	18.3300	+7.130%	40	2,207	-88.816%
2026-03-06	17.9700	17.9700	17.1100	17.1100	+7.407%	99	2,242	-88.019%
2026-03-05	14.6900	16.3900	14.6900	15.9300	+13.220%	9	2,235	-87.131%
2026-03-04	14.0000	14.0700	14.0000	14.0700	-7.006%	2	2,234	-85.430%
2026-03-03	16.8100	18.0000	15.1300	15.1300	+7.077%	35	2,235	-86.451%
2026-03-02	15.2700	15.2700	14.1300	14.1300	-2.215%	114	2,266	-85.492%
2026-02-27	14.3200	14.4500	14.3200	14.4500	+1.546%	244	2,262	-85.813%
2026-02-26	14.0000	14.2400	14.0000	14.2300	+8.792%	13	2,018	-85.594%
2026-02-25	13.3100	13.4000	13.0800	13.0800	-8.531%	5	2,018	-84.327%
2026-02-24	14.3000	14.3000	14.3000	14.3000	-5.172%	1	2,018	-85.664%
2026-02-23	15.0800	15.0800	15.0800	15.0800	+9.275%	1	2,019	-86.406%
2026-02-20	13.8000	13.8000	13.8000	13.8000	-5.024%	1	2,019	-85.145%
2026-02-19	14.7000	15.0700	14.5300	14.5300	+3.934%	45	2,019	-85.891%
2026-02-18	13.9800	13.9800	13.9800	13.9800	-4.181%	3	2,015	-85.336%
2026-02-17	16.0800	16.0800	14.5900	14.5900	-6.952%	10	2,015	-85.949%
2026-02-13	15.6800	15.6800	15.6800	15.6800	+3.022%	1	2,020	-86.926%
2026-02-12	14.8200	15.2200	14.5800	15.2200	+18.168%	10	2,020	-86.531%
2026-02-10	12.9600	12.9600	12.8800	12.8800	-0.078%	9	2,020	-84.084%
2026-02-09	13.6000	13.6000	12.8900	12.8900	-3.806%	12	2,020	-84.096%
2026-02-06	14.4800	14.4900	13.4000	13.4000	-13.100%	36	2,014	-84.701%
2026-02-05	16.0000	16.2200	15.0900	15.4200	+9.284%	8	2,023	-86.706%
2026-02-04	14.1800	14.7100	13.9700	14.1100	-1.672%	25	2,024	-85.471%
2026-02-03	13.4800	14.6500	13.4200	14.3500	+12.549%	39	2,031	-85.714%
2026-02-02	12.7800	12.7800	12.7500	12.7500	-7.809%	2	2,005	-83.922%
2026-01-30	13.8800	13.8800	13.8300	13.8300	-0.288%	2	2,007	-85.177%
2026-01-29	14.5200	14.5200	13.7800	13.8700	+2.362%	8	2,006	-85.220%
2026-01-28	13.1200	13.5500	13.1200	13.5500	+5.447%	7	2,005	-84.871%
2026-01-27	12.8500	12.8500	12.8500	12.8500	-1.381%	2	2,008	-84.047%
2026-01-26	13.0300	13.0300	13.0300	13.0300	-2.834%	1	2,010	-84.267%
2026-01-22	13.2100	13.4100	13.0800	13.4100	-13.595%	6	2,010	-84.713%
2026-01-21	15.5200	15.5200	15.5200	15.5200	-2.513%	1	2,012	-86.791%
2026-01-20	15.3400	15.9700	15.3400	15.9200	+19.162%	7	2,012	-87.123%
2026-01-16	13.3700	13.3700	13.3500	13.3600	-6.834%	900	1,468	-84.656%
2026-01-14	13.9600	14.4800	13.9400	14.3400	+12.471%	58	1,468	-85.704%
2026-01-13	12.7500	12.7500	12.7500	12.7500	-0.624%	3	1,465	-83.922%
2026-01-12	13.0000	13.0000	12.8200	12.8300	-0.156%	7	1,465	-84.022%
2026-01-09	13.0400	13.0400	12.8400	12.8500	-7.019%	13	1,460	-84.047%
2026-01-08	14.1400	14.1500	13.8200	13.8200	+2.143%	12	1,458	-85.166%
2026-01-07	13.5300	13.5300	13.5300	13.5300	-0.588%	4	1,467	-84.848%
2026-01-06	13.9100	13.9100	13.6000	13.6100	-1.377%	5	1,463	-84.938%
2026-01-05	13.9900	13.9900	13.8000	13.8000	-5.415%	11	1,465	-85.145%
2026-01-02	14.3200	14.7700	14.3200	14.5900	+2.314%	4	1,465	-85.949%
2025-12-31	14.1800	14.3600	14.1800	14.2600	+4.240%	43	1,432	-85.624%
2025-12-30	13.6800	13.6800	13.6800	13.6800	-1.935%	1	1,432	-85.015%
2025-12-29	13.9000	14.0300	13.9000	13.9500	+1.825%	3	1,432	-85.305%
2025-12-26	13.6500	13.8200	13.6200	13.7000	-0.364%	35	1,429	-85.036%
2025-12-24	13.7900	13.8000	13.7500	13.7500	-2.274%	9	1,398	-85.091%
2025-12-23	14.1200	14.1300	14.0500	14.0700	-0.776%	401	1,398	-85.430%
2025-12-22	14.4100	14.4100	14.1600	14.1800	-6.217%	28	1,799	-85.543%
2025-12-19	15.3500	15.3500	15.1200	15.1200	-5.618%	4	1,793	-86.442%
2025-12-18	16.3600	16.8200	15.9600	16.0200	-1.778%	99	1,793	-87.203%
2025-12-17	16.3100	16.3100	16.3100	16.3100	+0.617%	11	1,704	-87.431%
2025-12-16	16.7600	16.7600	16.2100	16.2100	-1.638%	112	1,693	-87.353%
2025-12-15	15.7900	16.4800	15.7900	16.4800	+4.835%	3	1,694	-87.561%
2025-12-12	15.7100	15.7200	15.7100	15.7200	+1.485%	5	1,693	-86.959%
2025-12-11	16.2700	16.2700	15.4900	15.4900	-2.762%	199	1,692	-86.766%
2025-12-10	16.6300	16.6400	15.6500	15.9300	-3.688%	74	1,684	-87.131%
2025-12-09	16.2700	16.5400	16.2700	16.5400	+0.915%	9	1,682	-87.606%
2025-12-08	16.1700	16.5700	16.0600	16.3900	+1.173%	36	1,677	-87.492%
2025-12-05	16.2000	16.2000	15.9300	16.2000	-2.233%	63	1,668	-87.346%
2025-12-04	16.6300	16.6300	16.5700	16.5700	+0.914%	201	1,666	-87.628%
2025-12-03	16.9700	16.9700	16.4200	16.4200	-1.441%	3	1,665	-87.515%
2025-12-02	17.0400	17.0400	16.6400	16.6600	-1.885%	93	1,666	-87.695%
2025-12-01	17.1900	17.2000	16.8000	16.9800	-1.336%	7	1,574	-87.927%
2025-11-28	17.5000	17.5000	17.2000	17.2100	-1.825%	3	1,575	-88.088%
2025-11-26	17.7900	17.7900	17.3000	17.5300	-3.734%	25	1,568	-88.306%
2025-11-25	20.4000	20.4000	18.2100	18.2100	-7.563%	12	1,568	-88.742%
2025-11-24	21.4100	21.4100	19.5800	19.7000	-11.896%	108	1,569	-89.594%
2025-11-21	23.5000	24.1600	22.3600	22.3600	-6.326%	4	1,567	-90.832%
2025-11-20	18.8500	23.8700	18.8500	23.8700	+12.914%	19	1,565	-91.412%
2025-11-19	21.1500	21.1500	21.1400	21.1400	-1.399%	18	1,583	-90.303%
2025-11-18	21.6700	22.1000	21.4400	21.4400	+1.419%	25	1,565	-90.438%
2025-11-17	19.3800	21.4300	19.3800	21.1400	+2.621%	132	1,546	-90.303%
2025-11-14	20.4600	20.6000	20.4600	20.6000	+5.913%	201	1,435	-90.049%
2025-11-13	18.3400	20.0200	18.3400	19.4500	+10.953%	62	1,434	-89.460%
2025-11-12	17.5500	17.5500	17.5300	17.5300	-1.184%	3	1,428	-88.306%
2025-11-11	17.7400	17.7400	17.7400	17.7400	-0.561%	10	1,428	-88.444%
2025-11-10	18.1000	18.1200	17.8400	17.8400	-15.730%	15	1,418	-88.509%
2025-11-07	20.4400	21.3700	20.4400	21.1700	+9.124%	208	1,418	-90.316%
2025-11-06	19.4300	20.1800	19.3800	19.4000	+8.989%	34	1,218	-89.433%
2025-11-05	19.1600	19.1600	17.8000	17.8000	-7.820%	3	1,215	-88.483%
2025-11-04	19.6300	19.6300	19.2200	19.3100	+6.274%	4	1,214	-89.384%
2025-10-31	17.3500	18.4100	17.3500	18.1700	+7.134%	117	1,213	-88.718%
2025-10-29	16.9600	16.9600	16.9600	16.9600	+2.107%	1	1,177	-87.913%
2025-10-27	16.7100	16.7200	16.6100	16.6100	-5.031%	13	1,171	-87.658%
2025-10-24	17.5600	17.6000	17.4900	17.4900	-4.997%	3	1,171	-88.279%
2025-10-23	18.4200	18.4200	18.4100	18.4100	-7.114%	14	1,170	-88.865%
2025-10-22	19.8200	19.8200	19.8200	19.8200	+6.217%	2	1,170	-89.657%
2025-10-21	18.5200	18.6700	18.5200	18.6600	-0.267%	38	1,170	-89.014%
2025-10-20	18.6800	18.7100	18.6800	18.7100	-10.307%	22	1,154	-89.043%
2025-10-17	22.5000	22.5000	20.8100	20.8600	-8.025%	5	1,150	-90.173%
2025-10-16	22.6800	22.6800	22.6800	22.6800	+15.185%	1	1,153	-90.961%
2025-10-15	19.6900	19.6900	19.6900	19.6900	-3.575%	4	1,152	-89.589%
2025-10-13	20.6100	20.6100	20.4200	20.4200	-11.410%	3	1,148	-89.961%
2025-10-10	21.9300	23.0500	21.9300	23.0500	+22.541%	1,020	1,146	-91.106%
2025-10-09	19.1600	19.1600	18.8000	18.8100	+0.750%	23	1,791	-89.102%
2025-10-08	18.6900	18.6900	18.6700	18.6700	+0.107%	15	1,769	-89.020%
2025-10-07	18.5000	18.6500	18.4800	18.6500	-0.161%	6	1,759	-89.008%
2025-10-06	18.7900	18.7900	18.6800	18.6800	-0.479%	21	1,759	-89.026%
2025-10-03	18.7700	18.7700	18.7700	18.7700	-0.477%	1	1,742	-89.078%
2025-10-02	18.7500	18.8900	18.7500	18.8600	+0.856%	20	1,743	-89.130%
2025-10-01	18.8700	18.8700	18.6800	18.7000	-2.604%	14	1,734	-89.037%
2025-09-29	19.1900	19.2000	19.1700	19.2000	-1.840%	15	1,720	-89.323%
2025-09-26	19.5600	19.5600	19.5600	19.5600	-4.165%	2	1,705	-89.519%
2025-09-25	20.0300	20.4100	19.9700	20.4100	+2.357%	5	1,705	-89.956%
2025-09-24	19.8800	19.9400	19.8800	19.9400	+4.017%	15	1,702	-89.719%
2025-09-23	19.1700	19.1700	19.1700	19.1700	+0.789%	1	1,692	-89.306%
2025-09-19	19.2800	19.2800	19.0200	19.0200	+0.422%	3	1,691	-89.222%
2025-09-18	18.7800	18.9400	18.7100	18.9400	-4.440%	14	1,691	-89.176%
2025-09-17	19.6800	19.8200	19.6800	19.8200	+2.535%	12	1,703	-89.657%
2025-09-12	19.3100	19.3300	19.3100	19.3300	+0.104%	2	1,701	-89.395%
2025-09-11	19.3100	19.3100	19.3100	19.3100	-3.353%	1	1,699	-89.384%
2025-09-10	19.9800	19.9800	19.9800	19.9800	-3.057%	1	1,699	-89.740%
2025-09-08	20.7500	20.7500	20.6100	20.6100	-1.764%	2	1,700	-90.053%
2025-09-05	20.9000	21.7500	20.9000	20.9800	-0.095%	23	1,700	-90.229%
2025-09-04	21.0000	21.0000	21.0000	21.0000	-8.894%	1	1,701	-90.238%
2025-09-02	23.0500	23.0500	23.0500	23.0500	+12.384%	1	1,701	-91.106%
2025-08-28	20.5100	20.5100	20.5100	20.5100	-2.612%	2	1,701	-90.005%
2025-08-27	21.0600	21.0600	21.0600	21.0600	+0.190%	2	1,699	-90.266%
2025-08-25	21.0200	21.0200	21.0200	21.0200	-9.824%	10	1,699	-90.247%
2025-08-21	23.1800	23.5000	23.1800	23.3100	+2.959%	11	1,699	-91.205%
2025-08-20	22.7800	22.7800	22.6400	22.6400	+1.707%	255	1,703	-90.945%
2025-08-19	22.2600	22.2600	22.2600	22.2600	+2.110%	7	1,700	-90.791%
2025-08-15	21.6000	21.8000	21.6000	21.8000	-0.046%	17	1,700	-90.596%
2025-08-14	21.8100	21.8100	21.8100	21.8100	0.000%	1	1,683	-90.601%
2025-08-13	21.8100	21.8100	21.8100	21.8100	-1.268%	3	1,684	-90.601%
2025-08-12	22.6400	22.6400	22.0900	22.0900	-3.284%	32	1,681	-90.720%
2025-08-08	22.9200	22.9200	22.8400	22.8400	-6.699%	2	1,711	-91.025%
2025-08-07	23.9900	24.4800	23.9900	24.4800	+0.907%	320	1,712	-91.626%
2025-08-06	24.2600	24.2600	24.2600	24.2600	-2.138%	1	1,781	-91.550%
2025-08-05	25.0000	25.0000	24.7700	24.7900	+0.978%	3	1,782	-91.731%
2025-08-04	24.7800	24.7800	24.5100	24.5500	-11.500%	36	1,781	-91.650%
2025-08-01	26.3600	27.7400	26.3600	27.7400	+23.784%	1,001	1,759	-92.610%
2025-07-31	22.1800	22.4100	22.1800	22.4100	-2.608%	2	758	-90.852%
2025-07-30	23.0100	23.0100	23.0100	23.0100	+2.403%	2	758	-91.091%
2025-07-29	22.4700	22.4700	22.4700	22.4700	-0.575%	1	760	-90.877%
2025-07-28	22.5300	22.6000	22.5300	22.6000	-1.867%	11	761	-90.929%
2025-07-25	23.0300	23.0300	23.0300	23.0300	-1.665%	1	750	-91.099%
2025-07-24	23.4000	23.4500	23.2900	23.4200	-4.016%	22	750	-91.247%
2025-07-23	24.6300	24.7800	24.4000	24.4000	0.000%	26	749	-91.598%
2025-07-21	24.4000	24.4000	24.4000	24.4000	-4.389%	7	744	-91.598%
2025-07-18	25.3200	25.5200	25.3200	25.5200	+0.552%	9	737	-91.967%
2025-07-17	25.3800	25.3800	25.3800	25.3800	-5.826%	1	738	-91.923%
2025-07-16	27.0000	27.7800	26.9500	26.9500	+3.734%	3	739	-92.393%
2025-07-15	26.0500	26.0500	25.9800	25.9800	-0.726%	3	736	-92.109%
2025-07-14	26.1700	26.1700	26.1700	26.1700	+3.521%	1	737	-92.167%
2025-07-10	25.6000	25.6000	25.2800	25.2800	-2.469%	11	736	-91.891%
2025-07-09	25.9200	25.9200	25.9200	25.9200	-2.812%	2	736	-92.091%
2025-07-08	26.6700	26.6700	26.6700	26.6700	-3.194%	1	738	-92.313%
2025-07-07	26.8200	27.5500	26.8200	27.5500	+6.207%	2	738	-92.559%
2025-07-03	25.9400	25.9400	25.9400	25.9400	-7.092%	1	740	-92.097%
2025-06-30	28.1700	28.1700	27.9200	27.9200	-1.098%	7	753	-92.658%
2025-06-27	28.7800	28.7800	28.0900	28.2300	-3.322%	5	748	-92.738%
2025-06-26	29.6000	29.6000	29.2000	29.2000	-3.599%	8	747	-92.979%
2025-06-25	30.3200	30.3200	30.2900	30.2900	+0.967%	10	752	-93.232%
2025-06-24	30.4900	30.4900	30.0000	30.0000	-9.311%	3	752	-93.167%
2025-06-23	34.1400	35.1500	33.0800	33.0800	-0.899%	16	752	-93.803%
2025-06-18	33.3000	33.3900	33.3000	33.3800	-1.243%	3	744	-93.859%
2025-06-17	33.9800	33.9800	33.8000	33.8000	+5.067%	3	744	-93.935%
2025-06-16	32.1800	32.1800	32.1700	32.1700	-1.951%	9	743	-93.628%
2025-06-13	32.8100	32.8100	32.8100	32.8100	+2.853%	2	743	-93.752%
2025-06-12	32.4700	32.4700	31.8200	31.9000	-1.846%	36	743	-93.574%
2025-06-11	31.3000	32.5800	31.3000	32.5000	+1.215%	56	729	-93.692%
2025-06-10	32.3500	32.7000	32.0900	32.1100	-1.048%	10	711	-93.616%
2025-06-09	32.6500	32.6500	32.2300	32.4500	-1.007%	12	707	-93.683%
2025-06-06	32.8700	32.8700	32.7800	32.7800	-3.984%	18	709	-93.746%
2025-06-05	34.1400	34.1400	34.1400	34.1400	+0.059%	10	701	-93.995%
2025-06-04	33.8800	34.1200	33.8800	34.1200	-6.057%	2	711	-93.992%
2025-06-02	36.3400	36.6200	36.3200	36.3200	+0.304%	13	710	-94.356%
2025-05-30	38.1800	38.2500	36.2100	36.2100	+0.083%	28	706	-94.339%
2025-05-28	36.1800	36.1800	36.1800	36.1800	+0.333%	1	692	-94.334%
2025-05-27	36.5500	36.5500	36.0600	36.0600	-11.963%	2	691	-94.315%
2025-05-23	41.0200	41.0200	40.9600	40.9600	+3.828%	4	691	-94.995%
2025-05-22	39.4500	39.4500	39.4500	39.4500	+12.779%	1	691	-94.804%
2025-05-20	34.9800	34.9800	34.9800	34.9800	+1.391%	10	692	-94.140%
2025-05-19	35.7200	35.7200	34.5000	34.5000	-1.709%	62	702	-94.058%
2025-05-16	34.9600	35.1000	34.9600	35.1000	-3.199%	20	662	-94.160%
2025-05-15	37.3700	37.3700	36.1600	36.2600	-0.521%	5	654	-94.346%
2025-05-14	36.1000	37.1400	36.1000	36.4500	+1.306%	29	653	-94.376%
2025-05-13	36.8700	36.8700	35.9800	35.9800	-7.838%	4	653	-94.302%
2025-05-12	40.9700	40.9700	38.9700	39.0400	-18.599%	11	651	-94.749%
2025-05-09	47.6400	47.9600	47.6400	47.9600	+1.267%	4	648	-95.726%
2025-05-08	46.6400	47.3900	45.8200	47.3600	-6.735%	60	647	-95.671%
2025-05-07	50.5200	52.1200	50.5200	50.7800	+0.138%	4	649	-95.963%
2025-05-06	51.1400	51.1400	50.7100	50.7100	+5.756%	4	651	-95.957%
2025-05-05	49.0200	49.1600	47.8700	47.9500	+2.239%	32	651	-95.725%
2025-05-02	47.6200	47.6200	46.5600	46.9000	-5.176%	1,218	653	-95.629%
2025-05-01	49.8400	50.6400	49.0900	49.4600	-9.745%	45	942	-95.855%
2025-04-30	56.3300	56.3300	54.8000	54.8000	+5.689%	11	937	-96.259%
2025-04-29	53.3300	53.3300	51.8500	51.8500	-5.435%	9	931	-96.046%
2025-04-28	52.6900	54.8300	52.6500	54.8300	+2.543%	35	931	-96.261%
2025-04-25	55.7600	55.7600	53.4700	53.4700	-4.993%	22	955	-96.166%
2025-04-24	58.7900	58.7900	55.3200	56.2800	-3.630%	868	951	-96.357%
2025-04-23	57.5000	58.4000	57.1700	58.4000	-15.509%	29	531	-96.490%
2025-04-22	68.7500	69.2000	68.0300	69.1200	-8.897%	11	505	-97.034%
2025-04-21	73.0100	77.8800	73.0100	75.8700	+16.258%	32	510	-97.298%
2025-04-17	66.5800	66.5800	65.2600	65.2600	+2.546%	11	529	-96.859%
2025-04-16	63.6400	63.6400	63.6400	63.6400	+6.564%	1	529	-96.779%
2025-04-15	60.1500	60.2000	58.8100	59.7200	-3.987%	22	529	-96.567%
2025-04-14	62.2000	62.2000	62.2000	62.2000	-11.948%	1	544	-96.704%
2025-04-11	70.4700	70.6400	70.4100	70.6400	+5.260%	6	545	-97.098%
2025-04-10	67.1100	67.1100	67.1100	67.1100	+17.428%	1	545	-96.945%
2025-04-09	65.0000	65.0000	56.3900	57.1500	-35.057%	208	544	-96.413%
2025-04-08	65.0000	88.0000	65.0000	88.0000	+8.508%	32	564	-97.670%
2025-04-07	94.4200	96.5700	70.0000	81.1000	+1.872%	34	535	-97.472%
2025-04-04	69.3400	79.6100	69.3400	79.6100	+41.027%	74	539	-97.425%
2025-04-03	53.3300	56.4500	53.3300	56.4500	+28.970%	16	545	-96.368%
2025-04-02	47.6900	47.6900	43.7700	43.7700	-4.869%	26	538	-95.316%
2025-04-01	44.7200	46.2900	44.7200	46.0100	-7.555%	21	512	-95.544%
2025-03-31	50.0000	50.3000	49.7700	49.7700	+24.394%	3	492	-95.881%
2025-03-27	41.8700	41.8700	40.0100	40.0100	+5.763%	11	493	-94.876%
2025-03-25	37.6500	38.2400	37.6500	37.8300	-0.839%	9	486	-94.581%
2025-03-24	38.6200	38.6200	38.1500	38.1500	-12.299%	18	494	-94.626%
2025-03-19	43.5000	43.5000	43.5000	43.5000	+2.886%	5	487	-95.287%
2025-03-17	42.2800	42.2800	42.2800	42.2800	-8.227%	5	492	-95.151%
2025-03-14	46.0700	46.0700	46.0700	46.0700	-2.949%	6	492	-95.550%
2025-03-13	47.4700	47.4700	47.4700	47.4700	+1.845%	8	499	-95.681%
2025-03-12	49.3900	49.6700	46.6100	46.6100	-4.193%	3	499	-95.602%
2025-03-11	47.9500	48.6500	47.5300	48.6500	+1.418%	3	497	-95.786%
2025-03-10	46.3400	48.0900	46.1500	47.9700	+16.010%	14	499	-95.726%
2025-03-07	44.5000	44.5000	41.3500	41.3500	-7.016%	20	508	-95.042%
2025-03-06	42.2200	44.4700	42.1700	44.4700	+4.857%	9	510	-95.390%
2025-03-05	40.6400	42.4100	40.6400	42.4100	+5.550%	3	510	-95.166%
2025-03-04	42.0000	42.8300	39.8600	40.1800	+10.385%	22	510	-94.898%
2025-02-28	38.0000	38.0000	36.4000	36.4000	+2.564%	4	504	-94.368%
2025-02-27	35.0000	35.4900	35.0000	35.4900	+5.751%	3	503	-94.224%
2025-02-26	32.7300	33.6400	32.7100	33.5600	-0.857%	106	504	-93.892%
2025-02-25	34.5000	35.1100	33.8500	33.8500	+5.255%	6	542	-93.944%
2025-02-24	31.5400	33.2600	31.5400	32.1600	-1.981%	14	542	-93.626%
2025-02-21	30.5000	33.1800	30.5000	32.8100	+13.924%	96	529	-93.752%
2025-02-19	29.1800	29.1800	28.8000	28.8000	-2.141%	8	543	-92.882%
2025-02-18	29.4300	29.4300	29.4300	29.4300	-0.068%	5	548	-93.034%
2025-02-14	29.3000	29.7800	29.1900	29.4500	-1.833%	22	562	-93.039%
2025-02-13	30.6500	30.6500	30.0000	30.0000	-2.818%	5	565	-93.167%
2025-02-12	32.0000	32.0000	30.8700	30.8700	-0.771%	9	565	-93.359%
2025-02-10	31.1100	31.1100	31.1100	31.1100	-0.607%	1	565	-93.410%
2025-02-07	31.3000	31.3000	31.3000	31.3000	+2.791%	4	565	-93.450%
2025-02-06	30.7300	30.7600	30.4500	30.4500	-7.811%	3	567	-93.268%
2025-02-04	33.0300	33.0300	33.0300	33.0300	+9.807%	1	568	-93.794%
2025-01-31	30.2000	30.2000	29.9400	30.0800	-3.435%	22	567	-93.185%
2025-01-30	31.1500	31.1500	31.1500	31.1500	+0.646%	1	568	-93.419%
2025-01-28	31.5500	31.5500	30.9500	30.9500	-6.917%	16	568	-93.376%
2025-01-27	33.2500	33.2500	33.2500	33.2500	+9.700%	11	563	-93.835%
2025-01-24	29.8600	30.3100	29.8600	30.3100	+1.033%	6	562	-93.237%
2025-01-23	30.0000	30.0000	30.0000	30.0000	-8.285%	10	563	-93.167%
2025-01-17	32.7100	32.7100	32.7100	32.7100	-2.183%	4	563	-93.733%
2025-01-16	33.4400	33.4400	33.4400	33.4400	-3.072%	1	563	-93.870%
2025-01-15	34.5000	34.5000	34.5000	34.5000	-7.108%	1	563	-94.058%
2025-01-14	37.1400	37.1400	37.1400	37.1400	-2.571%	1	564	-94.480%
2025-01-10	38.1200	38.1200	38.1200	38.1200	+4.238%	6	563	-94.622%
2025-01-08	36.5700	36.5700	36.5700	36.5700	+3.892%	1	564	-94.394%
2025-01-07	33.7500	35.2000	33.7500	35.2000	+9.487%	11	564	-94.176%
2025-01-06	32.3400	32.3400	32.1500	32.1500	-5.330%	3	565	-93.624%
2025-01-03	35.7700	35.7700	33.9600	33.9600	-10.561%	24	565	-93.963%
2025-01-02	38.0500	38.0500	37.9700	37.9700	+6.567%	7	566	-94.601%

.dark-mode .gmRb7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmRb7G{ 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