Dark

SPY20261218P575
SPY Dec 18 2026 575.00 Put (SPY261218P00575000)
option OPRA

EOD

Jul 27, 2026

4.37-2.455%(-0.11)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.2300	4.4100	4.2300	4.3700	-2.455%	40	6,140	0.000%
2026-07-24	4.3000	4.5400	4.3000	4.4800	-4.883%	33	6,140	-2.455%
2026-07-23	4.5400	4.7900	4.5400	4.7100	+17.750%	54	6,121	-7.219%
2026-07-22	3.9600	4.0000	3.9600	4.0000	+0.503%	106	6,149	+9.250%
2026-07-21	4.1900	4.1900	3.9600	3.9800	-5.012%	166	6,053	+9.799%
2026-07-20	4.2700	4.3000	4.1900	4.1900	-7.506%	106	6,070	+4.296%
2026-07-17	4.8100	4.8500	4.3600	4.5300	+11.576%	29	6,075	-3.532%
2026-07-16	4.0600	4.0600	4.0600	4.0600	+7.692%	5	6,074	+7.635%
2026-07-15	4.0200	4.0200	3.7700	3.7700	-7.143%	7	6,069	+15.915%
2026-07-13	3.9300	4.0800	3.8500	4.0600	+1.500%	39	6,063	+7.635%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-1.961%	25	6,059	+9.250%
2026-07-09	4.0500	4.0800	4.0500	4.0800	-5.556%	21	6,059	+7.108%
2026-07-08	4.5100	4.5900	4.3200	4.3200	+3.103%	14	6,080	+1.157%
2026-07-07	4.2400	4.3800	4.0800	4.1900	+0.964%	44	6,081	+4.296%
2026-07-06	4.1600	4.1600	4.1500	4.1500	-10.560%	10	6,082	+5.301%
2026-07-02	4.2400	4.6400	4.2400	4.6400	+2.655%	4	6,076	-5.819%
2026-07-01	4.3300	4.5200	4.3200	4.5200	-1.094%	59	6,076	-3.319%
2026-06-30	4.5900	4.5900	4.5700	4.5700	-5.383%	52	6,079	-4.376%
2026-06-29	5.2200	5.2800	4.8300	4.8300	-14.815%	23	6,081	-9.524%
2026-06-26	6.0600	6.0600	5.6700	5.6700	-2.241%	22	6,070	-22.928%
2026-06-25	5.7100	5.8000	5.7100	5.8000	+3.203%	28	6,050	-24.655%
2026-06-24	5.6200	5.6200	5.6200	5.6200	-7.869%	2	6,040	-22.242%
2026-06-23	6.1000	6.1000	6.1000	6.1000	+24.744%	1	6,040	-28.361%
2026-06-22	4.8900	4.8900	4.8900	4.8900	-5.233%	1	6,040	-10.634%
2026-06-18	5.1600	5.1600	5.1600	5.1600	-13.568%	5	6,037	-15.310%
2026-06-17	5.4800	6.0000	5.4800	5.9700	+17.289%	12	6,037	-26.801%
2026-06-16	4.9700	5.0900	4.9700	5.0900	+2.414%	5	6,037	-14.145%
2026-06-15	5.0600	5.1200	4.9300	4.9700	-19.968%	33	6,042	-12.072%
2026-06-12	6.2600	6.2600	6.2100	6.2100	-4.755%	4	6,042	-29.630%
2026-06-11	7.2500	8.0000	6.4000	6.5200	-14.771%	136	6,042	-32.975%
2026-06-10	7.3500	7.7500	7.3500	7.6500	+13.501%	20	6,054	-42.876%
2026-06-09	5.7400	8.0800	5.7400	6.7400	+6.646%	68	6,042	-35.163%
2026-06-08	6.2900	6.3200	6.2900	6.3200	-7.872%	6	6,011	-30.854%
2026-06-05	5.9400	7.1000	5.7500	6.8600	+27.985%	9	6,005	-36.297%
2026-06-04	5.6200	5.6200	5.3600	5.3600	-6.783%	53	6,009	-18.470%
2026-06-03	5.7500	5.7500	5.7500	5.7500	+4.167%	1	6,010	-24.000%
2026-06-02	5.5300	5.5300	5.4700	5.5200	-0.361%	45	6,009	-20.833%
2026-06-01	5.5400	5.5400	5.5400	5.5400	+3.166%	20	6,004	-21.119%
2026-05-29	5.4500	5.4700	5.3700	5.3700	-6.609%	16	6,024	-18.622%
2026-05-28	5.8100	5.8100	5.6800	5.7500	-5.272%	260	6,013	-24.000%
2026-05-27	6.0200	6.0700	6.0200	6.0700	+0.663%	20	6,189	-28.007%
2026-05-26	6.0300	6.0300	6.0300	6.0300	-5.338%	1	6,206	-27.529%
2026-05-22	6.4300	6.4300	6.2900	6.3700	-4.783%	282	6,205	-31.397%
2026-05-21	6.6900	6.6900	6.6900	6.6900	-4.972%	1	6,481	-34.679%
2026-05-20	7.1000	7.1000	7.0400	7.0400	-7.368%	9	6,481	-37.926%
2026-05-19	7.5800	7.6100	7.5800	7.6000	+0.930%	84	6,486	-42.500%
2026-05-18	7.5300	7.6200	7.3100	7.5300	-0.660%	428	6,486	-41.965%
2026-05-15	7.6800	7.6800	7.5800	7.5800	+6.911%	25	6,486	-42.348%
2026-05-14	7.4200	7.5000	7.0200	7.0900	-4.447%	42	6,682	-38.364%
2026-05-13	7.5900	7.5900	7.4200	7.4200	-3.511%	2	6,710	-41.105%
2026-05-12	7.9900	8.0100	7.6900	7.6900	+1.184%	8	6,710	-43.173%
2026-05-11	7.6500	7.6500	7.6000	7.6000	-1.042%	5	6,710	-42.500%
2026-05-08	7.7800	7.7800	7.6800	7.6800	-4.359%	14	6,713	-43.099%
2026-05-07	7.8900	8.1300	7.8400	8.0300	+0.375%	532	6,716	-45.579%
2026-05-06	8.3200	8.3200	8.0000	8.0000	-8.362%	37	6,632	-45.375%
2026-05-05	8.6800	8.7700	8.6800	8.7300	-4.381%	158	6,639	-49.943%
2026-05-04	8.8700	9.1300	8.5700	9.1300	+6.286%	308	6,647	-52.136%
2026-05-01	8.3000	8.7100	8.3000	8.5900	-2.386%	318	6,354	-49.127%
2026-04-30	9.6200	9.6200	8.8000	8.8000	-9.928%	21	6,354	-50.341%
2026-04-29	9.8300	10.0900	9.6400	9.7700	-1.013%	107	6,355	-55.271%
2026-04-28	10.0100	10.0900	9.8600	9.8700	+2.174%	352	6,274	-55.724%
2026-04-27	9.7500	9.9500	9.6600	9.6600	-2.028%	44	6,140	-54.762%
2026-04-24	10.1300	10.1300	9.8600	9.8600	-3.333%	7	6,138	-55.680%
2026-04-23	10.3600	10.6200	10.0700	10.2000	+1.594%	80	6,140	-57.157%
2026-04-22	10.0500	10.2700	10.0400	10.0400	-9.222%	11	6,084	-56.474%
2026-04-21	10.0800	11.0600	10.0800	11.0600	+7.274%	5	6,075	-60.488%
2026-04-20	10.1400	10.5500	10.1400	10.3100	+4.036%	216	6,075	-57.614%
2026-04-17	10.0700	10.0700	9.8000	9.9100	-6.773%	164	6,013	-55.903%
2026-04-16	10.8400	11.1600	10.6300	10.6300	-2.208%	12	5,945	-58.890%
2026-04-15	10.9700	11.1500	10.8700	10.8700	-4.649%	20	5,947	-59.798%
2026-04-14	11.4900	11.4900	11.3100	11.4000	-8.727%	524	5,947	-61.667%
2026-04-13	13.2100	13.2100	12.4900	12.4900	-5.807%	19	5,442	-65.012%
2026-04-10	12.8600	13.4800	12.8600	13.2600	+1.843%	34	5,442	-67.044%
2026-04-09	14.1200	14.3100	13.0200	13.0200	-10.700%	29	5,427	-66.436%
2026-04-08	13.8200	14.6000	13.6900	14.5800	-20.761%	337	5,420	-70.027%
2026-04-07	18.6300	19.2700	18.4000	18.4000	-2.646%	55	5,400	-76.250%
2026-04-02	18.6400	18.9000	18.6400	18.9000	-1.563%	3	5,346	-76.878%
2026-04-01	19.1900	19.4000	18.3500	19.2000	-7.958%	10	5,346	-77.240%
2026-03-31	22.4100	22.7500	20.8600	20.8600	-21.283%	4	5,342	-79.051%
2026-03-30	25.0000	26.5000	24.5000	26.5000	+4.660%	41	5,339	-83.509%
2026-03-27	23.5500	25.5200	23.5500	25.3200	+18.152%	125	5,337	-82.741%
2026-03-26	21.4300	21.4300	21.4300	21.4300	+10.692%	2	5,338	-79.608%
2026-03-25	19.3600	19.3600	19.3600	19.3600	-6.338%	1	5,338	-77.428%
2026-03-24	20.1200	20.9400	20.0900	20.6700	+6.272%	47	5,338	-78.858%
2026-03-23	19.1800	20.0000	18.2800	19.4500	-12.387%	76	5,365	-77.532%
2026-03-20	21.2500	22.6000	20.4800	22.2000	+8.557%	59	5,316	-80.315%
2026-03-19	21.4800	21.6400	20.4500	20.4500	+9.300%	46	5,365	-78.631%
2026-03-18	18.7100	18.7100	18.7100	18.7100	+9.543%	1	5,387	-76.644%
2026-03-17	16.7800	17.1300	16.7800	17.0800	-5.999%	7	5,386	-74.415%
2026-03-16	17.7200	18.1700	17.7200	18.1700	-9.602%	37	5,386	-75.949%
2026-03-13	19.4700	20.1000	19.4700	20.1000	+4.037%	129	5,392	-78.259%
2026-03-12	18.4500	19.3200	18.1800	19.3200	+9.898%	16	5,330	-77.381%
2026-03-11	17.1400	17.5800	16.6800	17.5800	+11.690%	21	5,324	-75.142%
2026-03-10	16.5100	16.7900	15.7400	15.7400	-7.845%	307	5,343	-72.236%
2026-03-09	19.7700	21.0000	17.0000	17.0800	-4.045%	56	5,563	-74.415%
2026-03-06	17.8000	17.8000	17.8000	17.8000	+5.513%	1	5,550	-75.449%
2026-03-05	17.1000	17.1000	16.8700	16.8700	+14.762%	153	5,549	-74.096%
2026-03-04	14.7000	14.7000	14.7000	14.7000	-9.538%	30	5,446	-70.272%
2026-03-03	17.5100	18.9200	16.2500	16.2500	+8.478%	43	5,446	-73.108%
2026-02-27	15.1800	15.1800	14.9600	14.9800	+6.847%	66	5,448	-70.828%
2026-02-25	14.0200	14.0200	14.0200	14.0200	-4.300%	1	5,442	-68.830%
2026-02-24	14.6500	14.6500	14.6500	14.6500	-7.337%	1	5,442	-70.171%
2026-02-23	15.8100	15.8100	15.8100	15.8100	+2.463%	1	5,441	-72.359%
2026-02-19	15.6400	15.6400	15.4300	15.4300	+5.181%	8	5,441	-71.679%
2026-02-18	14.6700	14.6700	14.6700	14.6700	-4.492%	5	5,438	-70.211%
2026-02-13	15.0400	15.3600	15.0000	15.3600	-3.091%	7	5,437	-71.549%
2026-02-12	13.6000	15.8500	13.6000	15.8500	+14.855%	58	5,437	-72.429%
2026-02-11	14.0500	14.0700	13.7500	13.8000	-1.075%	9	5,457	-68.333%
2026-02-10	13.6600	13.9500	13.6500	13.9500	+3.180%	128	5,450	-68.674%
2026-02-09	14.3900	14.3900	13.5200	13.5200	-3.772%	429	5,328	-67.678%
2026-02-06	14.6400	14.6400	14.0500	14.0500	-11.020%	6	5,327	-68.897%
2026-02-05	16.2400	16.4100	15.7900	15.7900	+0.766%	34	5,325	-72.324%
2026-02-04	14.3200	15.6700	14.3200	15.6700	+2.822%	14	5,294	-72.112%
2026-02-03	14.0400	15.2400	14.0400	15.2400	+13.901%	447	5,288	-71.325%
2026-02-02	13.3800	13.3800	13.3800	13.3800	-7.915%	1	4,868	-67.339%
2026-01-30	14.4600	14.6400	14.4600	14.5300	+3.786%	9	4,868	-69.924%
2026-01-28	13.6400	14.0300	13.6400	14.0000	+3.474%	15	4,907	-68.786%
2026-01-27	13.6200	13.6200	13.5300	13.5300	-2.662%	2	4,899	-67.701%
2026-01-23	13.9300	13.9900	13.6700	13.9000	-0.785%	229	4,899	-68.561%
2026-01-22	14.0100	14.0100	14.0100	14.0100	-8.491%	1	4,861	-68.808%
2026-01-21	15.6500	15.6500	15.3100	15.3100	-8.158%	2	4,860	-71.457%
2026-01-20	15.9400	16.6700	15.4700	16.6700	+19.071%	28	4,860	-73.785%
2026-01-16	13.9900	14.0300	13.8700	14.0000	-8.016%	8	4,835	-68.786%
2026-01-14	15.0600	15.2200	15.0600	15.2200	+11.339%	11	4,835	-71.288%
2026-01-13	13.3300	13.6700	13.3200	13.6700	+2.320%	9	4,835	-68.032%
2026-01-12	13.6100	13.6100	13.3600	13.3600	-0.373%	17	4,832	-67.290%
2026-01-09	13.5800	13.6300	13.3900	13.4100	-7.390%	69	4,817	-67.412%
2026-01-08	14.4200	14.4800	14.3900	14.4800	-0.890%	3,048	4,880	-69.820%
2026-01-07	14.2000	14.6100	14.2000	14.6100	+3.912%	27	5,505	-70.089%
2026-01-06	14.2100	14.2100	14.0600	14.0600	-3.034%	55	5,478	-68.919%
2026-01-05	14.4100	14.5200	14.4100	14.5000	-3.846%	12	5,464	-69.862%
2026-01-02	14.7000	15.0800	14.7000	15.0800	+1.892%	24	5,464	-71.021%
2025-12-31	15.0000	15.0200	14.8000	14.8000	+2.493%	40	5,459	-70.473%
2025-12-30	14.5200	14.5200	14.2900	14.4400	-0.069%	16	5,459	-69.737%
2025-12-29	14.5700	14.7600	14.3500	14.4500	+0.347%	53	5,458	-69.758%
2025-12-26	14.3000	14.4000	14.3000	14.4000	+0.418%	16	5,440	-69.653%
2025-12-24	14.4200	14.4200	14.3400	14.3400	-1.172%	19	5,424	-69.526%
2025-12-23	14.6300	14.6300	14.4500	14.5100	-1.959%	13	5,424	-69.883%
2025-12-22	14.9900	15.1300	14.8000	14.8000	-5.912%	29	5,416	-70.473%
2025-12-19	16.6000	16.6000	15.7300	15.7300	-7.033%	8	5,403	-72.219%
2025-12-18	17.0800	17.0800	16.6500	16.9200	-6.000%	140	5,399	-74.173%
2025-12-17	17.0500	18.0000	17.0300	18.0000	+6.383%	3	5,287	-75.722%
2025-12-16	17.5200	17.5200	16.9200	16.9200	+1.015%	3	5,284	-74.173%
2025-12-15	16.7500	16.7500	16.7500	16.7500	-1.355%	20	5,285	-73.910%
2025-12-12	16.3400	17.9000	16.3400	16.9800	+2.971%	9	5,265	-74.264%
2025-12-11	16.4900	16.4900	16.4900	16.4900	-0.061%	1	5,271	-73.499%
2025-12-10	17.3600	17.3600	16.4300	16.5000	-5.118%	38	5,271	-73.515%
2025-12-09	16.9700	17.3900	16.9700	17.3900	+0.637%	8	5,272	-74.871%
2025-12-08	17.2100	17.2800	17.2100	17.2800	+3.473%	3	5,272	-74.711%
2025-12-05	16.5900	16.8400	16.5900	16.7000	-3.356%	52	5,272	-73.832%
2025-12-04	17.2100	17.2800	17.2100	17.2800	+0.290%	2	5,221	-74.711%
2025-12-03	17.2300	17.2300	17.2300	17.2300	-0.405%	1	5,219	-74.637%
2025-12-01	18.1600	18.1600	17.3000	17.3000	-2.094%	4	5,218	-74.740%
2025-11-28	18.1000	18.1000	17.6700	17.6700	-2.805%	2	5,217	-75.269%
2025-11-26	18.3600	18.3600	18.1800	18.1800	-4.316%	7	5,216	-75.963%
2025-11-25	20.1800	20.7500	18.8000	19.0000	-7.136%	24	5,216	-77.000%
2025-11-24	22.3300	22.3300	20.4600	20.4600	-12.227%	6	5,201	-78.641%
2025-11-21	24.3000	24.3000	23.3100	23.3100	-6.348%	4	5,196	-81.253%
2025-11-20	19.9200	24.9100	19.9200	24.8900	+11.464%	6	5,196	-82.443%
2025-11-18	22.3300	22.3300	22.3300	22.3300	+2.290%	6	5,196	-80.430%
2025-11-17	20.2600	22.1400	20.2600	21.8300	+7.802%	63	5,190	-79.982%
2025-11-14	21.1200	21.1200	20.0300	20.2500	-2.315%	58	5,137	-78.420%
2025-11-13	20.3300	20.7300	20.3300	20.7300	+12.236%	2	5,088	-78.919%
2025-11-12	18.4900	18.4900	18.4500	18.4700	-1.493%	5	5,087	-76.340%
2025-11-11	18.7900	18.7900	18.7500	18.7500	-3.101%	13	5,089	-76.693%
2025-11-10	18.9200	19.3500	18.9200	19.3500	-7.857%	5	5,098	-77.416%
2025-11-07	21.3900	21.4500	21.0000	21.0000	+4.530%	17	5,099	-79.190%
2025-11-06	20.0900	20.0900	20.0900	20.0900	+2.135%	2	5,104	-78.248%
2025-11-05	19.6700	19.6700	19.6700	19.6700	-1.404%	5	5,104	-77.783%
2025-11-04	19.6300	20.2000	19.5500	19.9500	+5.948%	40	5,101	-78.095%
2025-11-03	18.7500	18.8300	18.7500	18.8300	+1.839%	2	5,071	-76.792%
2025-10-31	18.1700	18.6200	18.1700	18.4900	-0.054%	72	5,071	-76.366%
2025-10-30	17.8900	18.5000	17.8900	18.5000	+4.757%	4	5,032	-76.378%
2025-10-29	17.6000	17.6600	17.6000	17.6600	+1.261%	21	5,030	-75.255%
2025-10-28	17.1500	17.4400	17.1500	17.4400	-0.115%	2	5,025	-74.943%
2025-10-27	17.4200	17.4600	17.4200	17.4600	-4.013%	8	5,026	-74.971%
2025-10-24	18.2000	18.2000	18.1900	18.1900	-5.162%	20	5,026	-75.976%
2025-10-23	19.1700	19.1800	19.1700	19.1800	-5.796%	5	5,010	-77.216%
2025-10-22	20.3600	20.3600	20.3600	20.3600	+4.625%	15	5,006	-78.536%
2025-10-21	19.6400	19.6500	19.4600	19.4600	-0.051%	7	4,991	-77.544%
2025-10-20	20.1800	20.1800	19.4700	19.4700	-10.606%	11	4,998	-77.555%
2025-10-17	23.7000	23.7000	21.6800	21.7800	-7.907%	13	4,999	-79.936%
2025-10-16	22.3000	24.3400	22.3000	23.6500	+1.241%	4	5,007	-81.522%
2025-10-14	23.3600	23.3600	23.3600	23.3600	+9.159%	2	5,007	-81.293%
2025-10-13	21.4000	21.4000	21.4000	21.4000	-2.283%	3	5,005	-79.579%
2025-10-10	21.9000	21.9000	21.9000	21.9000	+10.272%	1	5,005	-80.046%
2025-10-09	19.4000	20.0200	19.4000	19.8600	+2.108%	45	5,005	-77.996%
2025-10-08	19.9100	19.9100	19.3800	19.4500	+0.051%	5	5,001	-77.532%
2025-10-06	19.4400	19.4400	19.4400	19.4400	+0.258%	2	5,001	-77.521%
2025-10-03	19.3900	19.3900	19.3900	19.3900	-2.416%	1	5,001	-77.463%
2025-10-02	19.8000	19.8700	19.7900	19.8700	+0.557%	51	5,002	-78.007%
2025-10-01	20.2600	20.2600	19.7600	19.7600	-2.612%	4	5,053	-77.885%
2025-09-30	20.2900	20.2900	20.2900	20.2900	+1.602%	2	5,053	-78.462%
2025-09-29	19.7500	19.9700	19.7500	19.9700	-1.771%	12	5,053	-78.117%
2025-09-26	20.5900	20.7000	20.2900	20.3300	-4.599%	2,965	5,042	-78.505%
2025-09-25	21.2500	21.3100	21.2500	21.3100	+3.196%	2	3,454	-79.493%
2025-09-24	20.6700	20.6700	20.6500	20.6500	+0.830%	20	3,452	-78.838%
2025-09-23	19.7900	20.4800	19.7900	20.4800	+4.277%	14	3,434	-78.662%
2025-09-22	19.8500	19.8500	19.5200	19.6400	-0.406%	17	3,432	-77.749%
2025-09-19	20.0200	20.0900	19.7200	19.7200	-1.004%	23	3,436	-77.840%
2025-09-18	19.9200	19.9200	19.9200	19.9200	-1.969%	2	3,416	-78.062%
2025-09-17	20.2200	20.3200	20.0700	20.3200	-0.392%	14	3,414	-78.494%
2025-09-16	20.4000	20.4000	20.4000	20.4000	+0.890%	2	3,414	-78.578%
2025-09-15	20.2200	20.2200	20.2200	20.2200	-2.366%	10	3,412	-78.388%
2025-09-10	20.6200	20.7100	20.6200	20.7100	-3.315%	3	3,417	-78.899%
2025-09-08	21.4200	21.4200	21.4200	21.4200	-3.208%	1	3,417	-79.599%
2025-09-05	22.2100	22.2100	22.1300	22.1300	+1.841%	2	3,416	-80.253%
2025-09-04	21.7300	21.7300	21.7300	21.7300	-5.522%	5	3,416	-79.890%
2025-09-03	23.0000	23.0000	23.0000	23.0000	-4.564%	1	3,421	-81.000%
2025-09-02	24.4800	24.4900	24.1000	24.1000	+7.398%	30	3,421	-81.867%
2025-08-29	21.9200	22.4400	21.9200	22.4400	+5.451%	2	3,419	-80.526%
2025-08-28	21.4100	21.4100	21.2500	21.2800	-3.008%	9	3,419	-79.464%
2025-08-27	21.9400	21.9400	21.9400	21.9400	+0.046%	3	3,419	-80.082%
2025-08-22	22.3400	22.3400	21.9300	21.9300	-6.202%	15	3,419	-80.073%
2025-08-19	23.0800	23.4700	23.0800	23.3800	+2.769%	5	3,409	-81.309%
2025-08-15	22.5000	22.7500	22.5000	22.7500	-0.958%	10	3,407	-80.791%
2025-08-13	22.9700	22.9700	22.9700	22.9700	-4.052%	15	3,397	-80.975%
2025-08-11	23.9400	23.9400	23.9400	23.9400	+0.125%	1	3,382	-81.746%
2025-08-08	23.9100	23.9100	23.9100	23.9100	-3.976%	1	3,382	-81.723%
2025-08-07	24.9000	24.9000	24.9000	24.9000	+0.484%	2	3,382	-82.450%
2025-08-06	25.2800	25.2800	24.7800	24.7800	-4.102%	2	3,382	-82.365%
2025-08-05	25.8400	25.8400	25.8400	25.8400	-9.302%	1	3,381	-83.088%
2025-08-01	28.1500	28.4900	28.1500	28.4900	+18.069%	12	3,381	-84.661%
2025-07-31	23.1200	24.1300	23.1200	24.1300	+1.047%	3	3,384	-81.890%
2025-07-30	24.0300	24.0300	23.8800	23.8800	-1.769%	32	3,382	-81.700%
2025-07-29	24.3100	24.3100	24.3100	24.3100	+3.008%	1	3,380	-82.024%
2025-07-28	23.4600	23.8400	23.4600	23.6000	-1.007%	3,006	3,380	-81.483%
2025-07-25	23.8400	23.8400	23.8400	23.8400	-1.569%	3	984	-81.669%
2025-07-24	24.4400	24.4400	24.2200	24.2200	-4.117%	4	981	-81.957%
2025-07-23	25.1700	25.2600	25.1700	25.2600	-2.696%	2	981	-82.700%
2025-07-21	25.9600	25.9600	25.9600	25.9600	-1.853%	1	981	-83.166%
2025-07-17	26.4500	26.4500	26.4500	26.4500	-3.467%	1	980	-83.478%
2025-07-16	27.4000	27.4000	27.4000	27.4000	+0.366%	6	979	-84.051%
2025-07-15	26.9000	27.3000	26.9000	27.3000	+1.299%	3	979	-83.993%
2025-07-11	26.9400	26.9500	26.9400	26.9500	+2.394%	3	979	-83.785%
2025-07-10	26.7000	26.7000	26.3200	26.3200	-5.866%	3	976	-83.397%
2025-07-08	27.8800	27.9600	27.8800	27.9600	-2.578%	6	976	-84.371%
2025-07-07	28.7000	28.7000	28.7000	28.7000	+5.554%	2	976	-84.774%
2025-07-03	27.3200	27.3200	27.1900	27.1900	-5.294%	12	966	-83.928%
2025-07-02	29.1900	29.1900	28.7100	28.7100	-0.795%	17	966	-84.779%
2025-06-30	29.3000	29.3000	28.9400	28.9400	-3.049%	2	975	-84.900%
2025-06-27	29.2900	29.8500	29.2200	29.8500	-1.647%	7	975	-85.360%
2025-06-26	30.3500	30.3500	30.3500	30.3500	-4.107%	5	975	-85.601%
2025-06-25	31.1500	31.6500	31.1500	31.6500	+0.957%	2	975	-86.193%
2025-06-24	31.2800	31.3500	31.2800	31.3500	-12.989%	14	975	-86.061%
2025-06-23	35.7200	36.0300	35.7200	36.0300	+0.139%	2	985	-87.871%
2025-06-20	35.9800	35.9800	35.9800	35.9800	+3.749%	8	984	-87.854%
2025-06-18	34.6800	34.6800	34.6800	34.6800	-1.477%	1	988	-87.399%
2025-06-17	34.1000	35.5400	34.0500	35.2000	+4.949%	22	988	-87.585%
2025-06-16	33.5600	33.5600	33.5400	33.5400	-5.681%	9	986	-86.971%
2025-06-13	35.2600	35.5600	35.0000	35.5600	+7.108%	42	995	-87.711%
2025-06-12	33.1300	33.4300	33.1300	33.2000	-1.775%	61	997	-86.837%
2025-06-11	32.7300	33.8800	32.7300	33.8000	+1.228%	6	1,015	-87.071%
2025-06-10	33.3800	33.3900	33.3800	33.3900	-0.920%	5	1,015	-86.912%
2025-06-09	33.7900	33.7900	33.7000	33.7000	-0.414%	2	1,015	-87.033%
2025-06-06	34.3000	34.3000	33.8400	33.8400	-5.948%	174	1,015	-87.086%
2025-06-05	34.9100	35.9800	34.9100	35.9800	+0.813%	2	1,083	-87.854%
2025-06-04	35.4700	35.6900	35.4700	35.6900	-0.140%	94	1,084	-87.756%
2025-06-03	36.2600	36.2600	35.7400	35.7400	-4.362%	3	993	-87.773%
2025-05-29	37.2800	37.3700	37.2800	37.3700	-1.007%	6	993	-88.306%
2025-05-28	37.7500	37.7500	37.7500	37.7500	+1.179%	3	990	-88.424%
2025-05-27	39.5800	39.6500	37.3100	37.3100	-13.132%	29	990	-88.287%
2025-05-23	42.8000	43.1500	42.8000	42.9500	+4.450%	10	972	-89.825%
2025-05-22	41.1200	41.1200	41.1200	41.1200	+9.536%	1	972	-89.373%
2025-05-21	37.8800	37.8900	37.4300	37.5400	+2.205%	263	973	-88.359%
2025-05-20	36.6900	36.7300	36.6900	36.7300	+0.907%	4	1,058	-88.102%
2025-05-19	36.4000	36.4000	36.4000	36.4000	-0.438%	10	1,060	-87.995%
2025-05-16	37.1100	37.1100	36.5600	36.5600	-3.050%	6	1,070	-88.047%
2025-05-15	39.0600	39.1000	37.3500	37.7100	-1.127%	56	1,069	-88.412%
2025-05-14	38.1900	39.0800	38.1400	38.1400	+0.368%	171	1,069	-88.542%
2025-05-13	39.2400	39.2400	37.4600	38.0000	-6.908%	88	985	-88.500%
2025-05-12	41.9200	42.9000	40.7600	40.8200	-17.452%	46	937	-89.294%
2025-05-09	49.4500	49.4500	49.4500	49.4500	+1.938%	20	930	-91.163%
2025-05-08	50.7700	50.7800	48.0000	48.5100	-6.152%	26	930	-90.992%
2025-05-07	52.7800	54.2300	51.6900	51.6900	-2.655%	21	929	-91.546%
2025-05-06	52.0200	53.1900	52.0200	53.1000	+7.403%	7	919	-91.770%
2025-05-05	51.0900	51.1000	49.2900	49.4400	+1.042%	417	915	-91.161%
2025-05-02	48.3200	48.9500	48.3200	48.9300	-4.972%	10	707	-91.069%
2025-05-01	52.5100	52.5100	51.1400	51.4900	-10.917%	131	708	-91.513%
2025-04-30	57.5300	57.8000	57.5300	57.8000	+6.741%	9	707	-92.439%
2025-04-29	54.5000	54.5000	54.1500	54.1500	-5.017%	16	703	-91.930%
2025-04-28	54.5500	57.0400	54.5500	57.0100	+2.721%	112	702	-92.335%
2025-04-25	57.3700	58.0200	55.5000	55.5000	-5.290%	38	651	-92.126%
2025-04-24	58.8700	59.2000	57.8100	58.6000	-18.701%	866	645	-92.543%
2025-04-22	72.0400	72.0800	72.0400	72.0800	-7.209%	5	333	-93.937%
2025-04-21	77.1600	77.6800	77.1600	77.6800	+14.168%	20	331	-94.374%
2025-04-17	68.0400	68.0400	68.0400	68.0400	+1.856%	1	331	-93.577%
2025-04-16	66.8000	66.8000	66.8000	66.8000	+10.559%	4	331	-93.458%
2025-04-15	60.4200	60.4200	60.4200	60.4200	-19.440%	2	335	-92.767%
2025-04-10	79.6400	81.7000	75.0000	75.0000	+20.000%	21	337	-94.173%
2025-04-09	62.5000	62.5000	62.5000	62.5000	-30.455%	1	326	-93.008%
2025-04-08	69.1000	89.8700	68.9600	89.8700	+1.171%	5	326	-95.137%
2025-04-07	95.3400	95.3400	84.0500	88.8300	+8.329%	10	326	-95.080%
2025-04-04	72.5500	82.0000	72.5500	82.0000	+38.443%	114	323	-94.671%
2025-04-03	58.1000	59.2300	55.7600	59.2300	+26.479%	14	323	-92.622%
2025-04-01	46.8300	46.8300	46.8300	46.8300	-10.390%	1	322	-90.668%
2025-03-31	52.2600	52.2600	52.2600	52.2600	+11.429%	1	322	-91.638%
2025-03-28	44.0300	46.9000	44.0300	46.9000	+10.275%	22	323	-90.682%
2025-03-27	43.5000	43.5000	42.5000	42.5300	-0.909%	21	323	-89.725%
2025-03-26	41.6700	42.9200	41.6700	42.9200	+7.113%	2	324	-89.818%
2025-03-25	40.0700	40.0700	40.0700	40.0700	-1.500%	1	325	-89.094%
2025-03-24	41.0000	41.0000	40.6800	40.6800	-10.692%	2	325	-89.258%
2025-03-19	45.5500	45.5500	45.5500	45.5500	-8.845%	1	324	-90.406%
2025-03-14	49.9700	49.9700	49.9700	49.9700	-3.027%	14	323	-91.255%
2025-03-12	50.5100	51.5300	50.5100	51.5300	+4.778%	2	323	-91.520%
2025-03-11	49.1800	49.1800	49.1800	49.1800	+3.319%	3	324	-91.114%
2025-03-10	48.5000	48.5000	47.6000	47.6000	+11.711%	3	324	-90.819%
2025-03-07	45.2000	45.2000	42.6100	42.6100	-5.751%	14	324	-89.744%
2025-03-06	43.6300	45.4800	43.6300	45.2100	+7.720%	8	322	-90.334%
2025-03-05	42.8600	42.8600	41.9700	41.9700	+0.335%	101	322	-89.588%
2025-03-04	44.3500	45.3200	41.7200	41.8300	+1.406%	29	322	-89.553%
2025-03-03	35.2500	41.2500	35.2500	41.2500	+16.230%	108	337	-89.406%
2025-02-26	35.4700	35.4900	35.4700	35.4900	-4.340%	100	295	-87.687%
2025-02-25	36.9500	37.1000	36.9500	37.1000	+11.311%	7	308	-88.221%
2025-02-24	33.3300	33.3300	33.3300	33.3300	+8.390%	2	308	-86.889%
2025-02-20	30.7600	30.9800	30.7500	30.7500	+1.922%	5	308	-85.789%
2025-02-19	30.1700	30.1700	30.1000	30.1700	-1.662%	4	311	-85.515%
2025-02-18	30.6500	30.6800	30.6500	30.6800	-0.033%	10	311	-85.756%
2025-02-14	30.6800	30.6900	30.6800	30.6900	-2.261%	14	318	-85.761%
2025-02-13	31.4000	31.4000	31.4000	31.4000	-2.394%	20	310	-86.083%
2025-02-11	32.1700	32.1700	32.1700	32.1700	-11.766%	20	310	-86.416%
2025-02-03	36.4600	36.4600	36.4600	36.4600	+2.560%	3	310	-88.014%
2025-01-27	35.5500	35.5500	35.5500	35.5500	+13.942%	2	310	-87.707%
2025-01-23	31.4700	31.4700	31.2000	31.2000	-1.794%	2	312	-85.994%
2025-01-22	31.7100	31.8700	31.7100	31.7700	-4.509%	61	312	-86.245%
2025-01-21	33.2700	33.2700	33.2700	33.2700	-14.208%	1	313	-86.865%
2025-01-10	41.0700	41.0700	38.7800	38.7800	+5.668%	4	313	-88.731%
2025-01-08	36.7000	36.7000	36.7000	36.7000	+0.658%	2	313	-88.093%
2025-01-07	36.4600	36.4600	36.4600	36.4600	+7.425%	4	313	-88.014%
2025-01-06	33.9400	33.9400	33.9400	33.9400	+4.302%	3	313	-87.124%
2024-12-26	32.8500	32.8500	32.5400	32.5400	-8.596%	33	313	-86.570%
2024-12-20	35.6000	35.6000	35.6000	35.6000	+8.174%	10	313	-87.725%
2024-12-16	32.6700	32.9100	32.5000	32.9100	-1.082%	12	313	-86.721%
2024-12-13	33.3100	33.3100	33.1900	33.2700	+1.526%	22	311	-86.865%
2024-12-09	31.9200	32.7700	31.9200	32.7700	+3.703%	5	306	-86.665%
2024-12-05	31.5800	31.6000	31.5800	31.6000	-6.537%	2	306	-86.171%
2024-11-27	33.9200	33.9200	33.8100	33.8100	+0.297%	7	314	-87.075%
2024-11-25	33.5000	33.7100	33.5000	33.7100	-10.584%	2	314	-87.036%
2024-11-15	37.7000	37.7000	37.7000	37.7000	+10.720%	4	314	-88.408%
2024-11-11	34.0500	34.0500	34.0500	34.0500	-0.088%	1	312	-87.166%
2024-11-08	34.0500	34.0800	34.0500	34.0800	-2.350%	8	312	-87.177%
2024-11-07	34.7400	34.9000	34.7400	34.9000	-2.378%	13	315	-87.479%
2024-11-06	34.9500	36.7600	34.9500	35.7500	-12.184%	19	328	-87.776%
2024-11-05	43.1600	43.1600	40.4700	40.7100	-6.821%	10	318	-89.266%
2024-11-04	43.6900	43.6900	43.6900	43.6900	+9.116%	1	315	-89.998%
2024-10-29	40.0400	40.0400	40.0400	40.0400	-3.074%	1	314	-89.086%
2024-10-23	42.8900	42.8900	41.3100	41.3100	+1.674%	6	314	-89.421%
2024-10-22	40.6300	40.6300	40.6300	40.6300	+2.627%	1	313	-89.244%
2024-10-21	39.5900	39.5900	39.5900	39.5900	+0.177%	4	314	-88.962%
2024-10-18	40.2700	40.2700	39.5200	39.5200	-3.327%	18	315	-88.942%
2024-10-17	40.3000	40.8800	40.3000	40.8800	-1.731%	4	315	-89.310%
2024-10-16	41.6000	41.6000	41.6000	41.6000	+1.439%	1	316	-89.495%
2024-10-14	42.3000	42.3000	40.5400	41.0100	-3.845%	11	316	-89.344%
2024-10-11	43.5000	43.5000	42.5500	42.6500	-2.358%	12	315	-89.754%
2024-10-10	43.4400	43.6800	43.2200	43.6800	+1.346%	16	314	-89.995%
2024-10-09	44.2000	44.2000	43.1000	43.1000	-4.307%	7	309	-89.861%
2024-10-08	45.4100	45.4100	45.0400	45.0400	+0.289%	4	308	-90.298%
2024-10-07	44.9100	44.9100	44.9100	44.9100	-1.793%	1	312	-90.269%
2024-09-30	45.7300	45.7300	45.7300	45.7300	-2.495%	2	312	-90.444%
2024-09-27	44.9000	46.9000	44.9000	46.9000	+4.361%	8	314	-90.682%
2024-09-25	44.9400	44.9400	44.9400	44.9400	+0.089%	1	314	-90.276%
2024-09-19	46.3000	46.3000	44.9000	44.9000	-18.704%	4	314	-90.267%
2024-09-11	55.3700	55.6000	55.2300	55.2300	-4.031%	32	317	-92.088%
2024-09-06	55.3200	57.5500	55.3200	57.5500	+6.614%	6	306	-92.407%
2024-09-05	53.9800	53.9800	53.9800	53.9800	+2.042%	1	306	-91.904%
2024-09-03	48.8000	52.9000	48.8000	52.9000	+11.064%	12	306	-91.739%
2024-08-30	47.6300	47.6300	47.6300	47.6300	-0.397%	2	301	-90.825%
2024-08-27	47.8200	47.8200	47.8200	47.8200	+1.745%	1	301	-90.862%
2024-08-26	47.0000	47.0000	47.0000	47.0000	-2.348%	4	300	-90.702%
2024-08-23	48.1300	48.1300	48.1300	48.1300	+1.862%	2	296	-90.920%

.dark-mode .lHJLYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHJLYX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P575SPY Dec 18 2026 575.00 Put (SPY261218P00575000)option OPRA

SPY20261218P575
SPY Dec 18 2026 575.00 Put (SPY261218P00575000)
option OPRA