Dark

SPY20261218P580
SPY Dec 18 2026 580.00 Put (SPY261218P00580000)
option OPRA

EOD

Jul 27, 2026

4.53-10.297%(-0.52)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.2000	4.7200	4.2000	4.5300	-10.297%	106	6,441	0.000%
2026-07-23	4.9300	5.1400	4.9300	5.0500	+21.687%	305	6,351	-10.297%
2026-07-21	4.1200	4.1500	4.1200	4.1500	-3.037%	49	6,639	+9.157%
2026-07-20	4.2800	4.2800	4.2800	4.2800	-10.273%	2	6,593	+5.841%
2026-07-17	4.7500	4.7700	4.7500	4.7700	+14.940%	3	6,591	-5.031%
2026-07-15	4.1500	4.1500	4.1500	4.1500	+0.728%	1	6,594	+9.157%
2026-07-14	4.1200	4.1200	4.1200	4.1200	-4.850%	1	6,594	+9.951%
2026-07-13	4.2000	4.3800	4.2000	4.3300	+1.168%	68	6,595	+4.619%
2026-07-10	4.1400	4.2800	4.1400	4.2800	+0.706%	4	6,594	+5.841%
2026-07-09	4.3000	4.3000	4.2500	4.2500	-5.973%	101	6,597	+6.588%
2026-07-08	4.9700	4.9700	4.5000	4.5200	+1.573%	102	6,698	+0.221%
2026-07-07	4.5600	4.5600	4.2500	4.4500	+5.201%	131	6,800	+1.798%
2026-07-06	4.4300	4.4500	4.2300	4.2300	-13.497%	405	6,895	+7.092%
2026-07-02	4.5600	4.8900	4.5600	4.8900	+5.161%	13	7,209	-7.362%
2026-07-01	4.7000	4.7400	4.6500	4.6500	-2.923%	209	7,209	-2.581%
2026-06-30	4.7900	4.7900	4.7900	4.7900	-6.078%	20	7,406	-5.428%
2026-06-29	5.7400	5.7400	5.1000	5.1000	-14.573%	67	7,393	-11.176%
2026-06-26	6.0200	6.0200	5.9700	5.9700	-2.291%	2	7,429	-24.121%
2026-06-25	5.5000	6.1100	5.5000	6.1100	+5.164%	2	7,427	-25.859%
2026-06-24	6.3500	6.4700	5.8100	5.8100	-7.778%	255	7,428	-22.031%
2026-06-23	6.4400	6.4400	6.1200	6.3000	+13.718%	168	7,660	-28.095%
2026-06-22	5.1700	5.5500	5.1400	5.5400	-0.360%	26	7,492	-18.231%
2026-06-18	5.3700	5.5600	5.3700	5.5600	-0.891%	2	7,497	-18.525%
2026-06-17	5.4200	5.6100	5.4200	5.6100	+6.452%	3	7,497	-19.251%
2026-06-16	5.1900	5.2700	5.1600	5.2700	+1.737%	5	7,497	-14.042%
2026-06-15	5.3400	5.3700	5.1700	5.1800	-18.681%	63	7,514	-12.548%
2026-06-12	6.3200	6.3700	6.3200	6.3700	-10.534%	17	7,514	-28.885%
2026-06-11	8.0700	8.0700	7.1200	7.1200	-11.663%	16	7,514	-36.376%
2026-06-10	7.7700	8.0600	7.7700	8.0600	+14.489%	77	7,518	-43.797%
2026-06-09	6.2200	8.4000	6.2200	7.0400	+8.978%	4	7,537	-35.653%
2026-06-08	6.2300	6.4600	6.2300	6.4600	-8.499%	59	7,539	-29.876%
2026-06-05	6.2300	7.0600	6.2300	7.0600	+26.071%	16	7,494	-35.836%
2026-06-04	6.2000	6.2000	5.6000	5.6000	-7.591%	100	7,502	-19.107%
2026-06-03	5.9700	6.0700	5.9700	6.0600	+4.483%	14	7,498	-25.248%
2026-06-02	5.7900	5.8000	5.7900	5.8000	+2.655%	3	7,487	-21.897%
2026-06-01	5.7500	5.8100	5.6500	5.6500	-1.051%	20	7,485	-19.823%
2026-05-29	5.7100	5.7100	5.7100	5.7100	-3.872%	1	7,488	-20.665%
2026-05-28	6.2200	6.2200	5.9400	5.9400	-6.604%	303	7,492	-23.737%
2026-05-27	6.2800	6.3600	6.2800	6.3600	+1.274%	4	7,351	-28.774%
2026-05-26	6.3000	6.3100	6.2800	6.2800	-4.848%	160	7,348	-27.866%
2026-05-22	6.6100	6.6200	6.6000	6.6000	-12.351%	10	7,190	-31.364%
2026-05-21	7.6200	7.6200	7.5300	7.5300	+2.449%	116	7,184	-39.841%
2026-05-20	7.4900	7.4900	7.3500	7.3500	-8.468%	653	7,184	-38.367%
2026-05-19	7.8800	8.0300	7.7000	8.0300	+2.033%	145	6,988	-43.587%
2026-05-18	7.6900	7.8700	7.6900	7.8700	-1.378%	3	6,988	-42.440%
2026-05-15	8.1800	8.1800	7.9100	7.9800	+4.587%	32	6,988	-43.233%
2026-05-14	7.7700	7.7700	7.6300	7.6300	-2.054%	218	6,980	-40.629%
2026-05-13	7.9900	7.9900	7.7900	7.7900	-4.300%	3	7,114	-41.849%
2026-05-12	8.3100	8.5200	8.1400	8.1400	+1.118%	61	7,114	-44.349%
2026-05-11	7.9500	8.0500	7.8400	8.0500	+0.751%	23	7,114	-43.727%
2026-05-08	8.0200	8.2000	7.9900	7.9900	-6.110%	266	7,137	-43.304%
2026-05-07	8.2800	8.5100	8.2700	8.5100	+1.551%	303	7,056	-46.769%
2026-05-06	8.6600	8.6600	8.3800	8.3800	-8.114%	316	6,877	-45.943%
2026-05-05	9.0700	9.1500	9.0400	9.1200	-5.882%	17	6,870	-50.329%
2026-05-04	9.1400	9.6900	9.0000	9.6900	+7.309%	14	6,862	-53.251%
2026-05-01	8.9100	9.1100	8.7300	9.0300	-2.694%	246	7,105	-49.834%
2026-04-30	9.8400	10.0500	9.2800	9.2800	-9.020%	21	7,105	-51.185%
2026-04-29	10.3600	10.3600	10.1100	10.2000	+0.890%	29	7,119	-55.588%
2026-04-28	10.4800	10.5200	10.1100	10.1100	+0.099%	118	7,110	-55.193%
2026-04-27	10.3800	10.3800	10.0600	10.1000	-1.655%	91	7,077	-55.149%
2026-04-24	10.4800	10.4800	10.1700	10.2700	-4.198%	47	7,059	-55.891%
2026-04-23	10.4600	11.7100	10.4600	10.7200	-0.372%	53	7,069	-57.743%
2026-04-22	10.6700	10.7600	10.6700	10.7600	-5.031%	18	7,065	-57.900%
2026-04-21	10.7800	11.3300	10.7800	11.3300	+4.520%	22	7,047	-60.018%
2026-04-20	10.5200	11.1400	10.5200	10.8400	+3.732%	170	7,037	-58.210%
2026-04-17	10.6600	10.7000	10.1900	10.4500	-6.530%	203	6,939	-56.651%
2026-04-16	11.6600	11.7100	11.1200	11.1800	-1.671%	43	6,980	-59.481%
2026-04-15	11.5000	11.9500	11.3700	11.3700	-4.293%	243	6,962	-60.158%
2026-04-14	12.1100	12.1100	11.7500	11.8800	-6.750%	508	6,961	-61.869%
2026-04-13	13.9000	13.9000	12.7400	12.7400	-9.324%	52	7,430	-64.443%
2026-04-10	14.0100	14.2200	14.0100	14.0500	+2.182%	4	7,453	-67.758%
2026-04-09	14.9800	14.9800	13.7500	13.7500	-7.532%	47	7,455	-67.055%
2026-04-08	14.4200	15.3400	14.3100	14.8700	-23.822%	95	7,442	-69.536%
2026-04-07	19.3200	20.4100	19.3000	19.5200	+6.087%	28	7,432	-76.793%
2026-04-06	19.2300	19.2300	18.4000	18.4000	-6.122%	23	7,440	-75.380%
2026-04-02	19.8600	20.2500	19.6000	19.6000	-1.705%	6	7,436	-76.888%
2026-04-01	20.2800	20.4600	19.1100	19.9400	-5.943%	89	7,436	-77.282%
2026-03-31	23.4800	23.9000	21.2000	21.2000	-23.493%	765	7,412	-78.632%
2026-03-30	25.0000	27.7100	25.0000	27.7100	+5.121%	771	7,411	-83.652%
2026-03-27	25.0400	26.4900	24.8700	26.3600	+11.980%	98	7,047	-82.815%
2026-03-26	21.8000	23.5400	21.6700	23.5400	+14.661%	309	7,039	-80.756%
2026-03-25	19.8400	20.6200	19.8400	20.5300	-3.705%	6	6,822	-77.935%
2026-03-24	21.7100	21.9600	21.0400	21.3200	+2.058%	2,057	6,800	-78.752%
2026-03-23	20.0000	20.8900	18.9200	20.8900	-13.678%	173	4,837	-78.315%
2026-03-20	21.4300	24.3600	21.4300	24.2000	+22.099%	274	4,697	-81.281%
2026-03-19	22.7600	22.7600	19.8200	19.8200	+2.376%	7	4,659	-77.144%
2026-03-18	19.0100	19.3600	19.0100	19.3600	+7.795%	13	4,662	-76.601%
2026-03-17	17.7900	17.9600	17.4300	17.9600	-4.822%	30	4,671	-74.777%
2026-03-16	18.5300	18.8900	18.5300	18.8700	-10.864%	16	4,664	-75.994%
2026-03-13	19.1000	21.1700	19.1000	21.1700	+9.519%	44	4,671	-78.602%
2026-03-12	19.0500	20.1000	19.0500	19.3300	+5.744%	34	4,671	-76.565%
2026-03-11	17.9600	18.3000	17.9600	18.2800	-0.164%	7	4,669	-75.219%
2026-03-10	18.1100	18.3200	16.9000	18.3100	+3.039%	38	4,663	-75.259%
2026-03-09	20.7400	21.8800	17.7700	17.7700	-11.150%	75	4,637	-74.508%
2026-03-06	19.0000	20.0000	18.4000	20.0000	+12.360%	910	4,638	-77.350%
2026-03-05	17.0200	17.8500	16.9800	17.8000	+14.103%	37	4,430	-74.551%
2026-03-04	16.2000	16.2000	15.6000	15.6000	-8.073%	29	4,428	-70.962%
2026-03-03	18.4900	19.7500	16.9700	16.9700	+8.992%	399	4,400	-73.306%
2026-03-02	16.4500	16.4700	15.5700	15.5700	-2.930%	259	4,294	-70.906%
2026-02-27	15.8900	16.0400	15.8900	16.0400	+10.621%	14	4,041	-71.758%
2026-02-25	14.6600	14.6600	14.5000	14.5000	-6.088%	9	4,023	-68.759%
2026-02-24	16.0000	16.0000	15.2800	15.4400	-6.651%	509	4,023	-70.661%
2026-02-23	14.9500	16.5500	14.9500	16.5400	+3.960%	29	4,019	-72.612%
2026-02-20	15.9700	16.1100	15.9100	15.9100	-2.213%	26	4,007	-71.527%
2026-02-19	16.2500	16.2700	16.2500	16.2700	+8.467%	3	4,023	-72.157%
2026-02-18	15.5900	15.5900	15.0000	15.0000	-7.293%	7	4,021	-69.800%
2026-02-17	17.6300	17.6300	16.1800	16.1800	-3.976%	152	4,021	-72.002%
2026-02-13	16.6700	16.9700	15.8400	16.8500	+2.121%	29	4,008	-73.116%
2026-02-12	14.4400	16.5000	14.4400	16.5000	+12.782%	109	4,008	-72.545%
2026-02-11	14.6300	14.6300	14.6300	14.6300	+1.176%	1	4,008	-69.036%
2026-02-10	14.2200	14.4600	14.2200	14.4600	+2.263%	12	4,008	-68.672%
2026-02-09	14.7000	14.7000	14.1400	14.1400	-6.358%	127	4,004	-67.963%
2026-02-06	16.2500	16.2500	15.0700	15.1000	-10.386%	27	3,883	-70.000%
2026-02-05	17.1600	17.3000	16.7700	16.8500	+9.987%	19	3,873	-73.116%
2026-02-04	16.6300	16.6300	15.3200	15.3200	-2.668%	9	3,870	-70.431%
2026-02-03	14.5500	15.7400	14.5500	15.7400	+11.790%	2	3,876	-71.220%
2026-02-02	14.2800	14.2800	13.9900	14.0800	-3.562%	10	3,877	-67.827%
2026-01-30	14.7000	14.7000	14.6000	14.6000	-6.410%	3	3,875	-68.973%
2026-01-29	15.6000	15.6000	15.6000	15.6000	+10.482%	1	3,873	-70.962%
2026-01-27	13.9900	14.1200	13.9800	14.1200	-0.563%	6	3,873	-67.918%
2026-01-26	14.1400	14.2000	14.1400	14.2000	-2.740%	101	3,875	-68.099%
2026-01-23	14.2500	14.6000	14.2500	14.6000	+0.413%	3	3,974	-68.973%
2026-01-22	14.3500	14.5400	14.3500	14.5400	-4.967%	4	3,973	-68.845%
2026-01-21	15.0200	15.3000	15.0200	15.3000	-11.304%	4	3,972	-70.392%
2026-01-20	16.6500	17.2500	16.3200	17.2500	+17.667%	29	3,972	-73.739%
2026-01-16	14.6600	14.6600	14.6600	14.6600	+1.594%	25	3,933	-69.100%
2026-01-15	14.2900	14.4300	14.2900	14.4300	-4.500%	2	3,933	-68.607%
2026-01-14	15.0900	15.6200	15.0900	15.1100	+3.210%	3	3,932	-70.020%
2026-01-13	14.5300	14.6400	14.5300	14.6400	+2.092%	5	3,933	-69.057%
2026-01-12	14.5800	14.5800	14.2600	14.3400	+2.429%	31	3,928	-68.410%
2026-01-09	14.0000	14.0000	14.0000	14.0000	-7.469%	1	3,909	-67.643%
2026-01-08	15.3900	15.3900	15.1300	15.1300	0.000%	2	3,910	-70.059%
2026-01-07	14.7200	15.1300	14.6100	15.1300	-0.591%	260	3,912	-70.059%
2026-01-06	15.2200	15.2200	15.2200	15.2200	+0.528%	1	3,708	-70.237%
2026-01-05	15.3000	15.3000	15.0500	15.1400	-3.751%	9	3,707	-70.079%
2026-01-02	15.7500	15.9800	15.6300	15.7300	-0.632%	22	3,707	-71.202%
2025-12-31	15.4600	15.8300	15.4600	15.8300	+4.145%	17	3,720	-71.383%
2025-12-30	15.1700	15.2000	14.9500	15.2000	+1.064%	64	3,720	-70.197%
2025-12-29	15.2300	15.4700	15.0100	15.0400	+0.267%	66	3,721	-69.880%
2025-12-26	15.0200	15.0700	14.9700	15.0000	+0.134%	38	3,721	-69.800%
2025-12-24	15.1300	15.1300	14.9300	14.9800	-0.991%	15	3,724	-69.760%
2025-12-23	15.4700	15.4700	15.1300	15.1300	-2.135%	60	3,724	-70.059%
2025-12-22	15.8000	15.8000	15.4400	15.4600	-6.924%	65	3,728	-70.699%
2025-12-19	16.6900	16.6900	16.5000	16.6100	-5.571%	30	3,749	-72.727%
2025-12-18	17.3500	17.7800	17.3500	17.5900	-6.635%	55	3,744	-74.247%
2025-12-17	17.9800	19.0000	17.9800	18.8400	+6.261%	659	3,705	-75.955%
2025-12-16	18.3600	18.3600	17.6000	17.7300	+1.083%	55	3,506	-74.450%
2025-12-15	17.5400	17.5400	17.5400	17.5400	-1.682%	1	3,461	-74.173%
2025-12-12	18.2000	18.2000	17.7900	17.8400	+6.954%	24	3,462	-74.608%
2025-12-11	18.0700	18.0700	16.6800	16.6800	-3.695%	20	3,450	-72.842%
2025-12-10	18.3000	18.3000	17.0900	17.3200	-4.044%	211	3,463	-73.845%
2025-12-09	17.8500	18.0500	17.8500	18.0500	+0.669%	6	3,274	-74.903%
2025-12-08	17.4200	18.0600	17.4200	17.9300	+1.357%	69	3,274	-74.735%
2025-12-05	17.5600	17.7800	17.3100	17.6900	-1.063%	15	3,315	-74.392%
2025-12-04	18.1700	18.1700	17.8800	17.8800	+0.056%	467	3,317	-74.664%
2025-12-03	18.2800	18.2800	17.8100	17.8700	-2.669%	29	3,670	-74.650%
2025-12-02	18.1500	18.3600	18.1200	18.3600	-0.326%	147	3,669	-75.327%
2025-12-01	18.3000	18.4200	18.0500	18.4200	-1.708%	17	3,528	-75.407%
2025-11-26	18.9100	18.9100	18.7400	18.7400	-4.339%	9	3,522	-75.827%
2025-11-25	20.5900	20.5900	19.5900	19.5900	-7.942%	26	3,522	-76.876%
2025-11-24	22.8300	23.0000	21.2800	21.2800	-11.628%	4	3,517	-78.712%
2025-11-21	25.3800	26.2700	24.0800	24.0800	-4.254%	105	3,517	-81.188%
2025-11-20	20.4400	25.4900	20.4000	25.1500	+5.274%	99	3,465	-81.988%
2025-11-19	23.7900	23.8900	22.2700	23.8900	-0.871%	6	3,422	-81.038%
2025-11-18	24.1000	24.1000	24.1000	24.1000	+10.096%	1	3,423	-81.203%
2025-11-17	20.7400	21.8900	20.7400	21.8900	+3.892%	6	3,422	-79.306%
2025-11-14	22.8800	22.8800	20.5500	21.0700	-2.137%	72	3,421	-78.500%
2025-11-13	20.5000	21.5300	20.5000	21.5300	+12.135%	15	3,414	-78.960%
2025-11-12	19.1300	19.4700	19.1300	19.2000	-0.260%	172	3,399	-76.406%
2025-11-11	19.4500	19.5000	19.2500	19.2500	+0.208%	193	3,398	-76.468%
2025-11-10	20.2000	20.3200	19.1200	19.2100	-15.598%	81	3,346	-76.419%
2025-11-07	23.0100	23.4500	22.7600	22.7600	+5.273%	27	3,332	-80.097%
2025-11-06	21.5000	21.7900	21.5000	21.6200	+10.872%	25	3,307	-79.047%
2025-11-05	20.8700	20.8700	19.3500	19.5000	-6.430%	10	3,311	-76.769%
2025-11-04	21.1900	21.1900	20.3800	20.8400	+7.036%	6	3,305	-78.263%
2025-11-03	19.3700	19.6400	19.3700	19.4700	-0.154%	25	3,291	-76.733%
2025-10-31	18.8500	19.5000	18.8500	19.5000	+0.619%	7	3,291	-76.769%
2025-10-30	18.8400	19.3800	18.8400	19.3800	+3.581%	9	3,284	-76.625%
2025-10-29	18.3500	18.7200	18.2400	18.7100	+3.427%	129	3,285	-75.788%
2025-10-28	17.8800	18.0900	17.8800	18.0900	+0.333%	3	3,259	-74.959%
2025-10-27	18.1000	18.2200	18.0300	18.0300	-5.005%	16	3,264	-74.875%
2025-10-24	18.9900	19.1800	18.9200	18.9800	-8.087%	4	3,264	-76.133%
2025-10-23	20.6400	20.6900	20.6400	20.6500	-3.143%	4	3,264	-78.063%
2025-10-22	21.2700	21.3200	21.2700	21.3200	+5.597%	4	3,264	-78.752%
2025-10-21	20.4600	20.5900	20.0000	20.1900	-0.981%	41	3,263	-77.563%
2025-10-20	21.4800	21.4800	20.3900	20.3900	-14.003%	3	3,246	-77.783%
2025-10-17	24.3000	24.4500	23.7100	23.7100	+6.610%	7	3,246	-80.894%
2025-10-16	22.2400	22.2400	22.2400	22.2400	-2.670%	1	3,239	-79.631%
2025-10-15	21.7200	22.8500	21.7100	22.8500	-8.964%	7	3,238	-80.175%
2025-10-14	25.1000	25.1000	25.1000	25.1000	+12.809%	1	3,240	-81.952%
2025-10-13	22.5100	22.6400	22.2500	22.2500	-8.247%	5	3,240	-79.640%
2025-10-10	21.5500	24.2500	21.5500	24.2500	+16.980%	59	3,242	-81.320%
2025-10-09	20.6300	20.7300	20.6000	20.7300	+2.878%	675	3,260	-78.148%
2025-10-08	20.1500	20.1500	20.1500	20.1500	-3.032%	1	3,262	-77.519%
2025-10-07	20.1400	20.7800	20.1400	20.7800	+2.465%	4	3,260	-78.200%
2025-10-06	20.3300	20.3300	20.2800	20.2800	-1.458%	6	3,260	-77.663%
2025-10-03	20.5800	20.5800	20.5800	20.5800	-0.097%	1	3,263	-77.988%
2025-10-02	20.0900	20.6400	20.0900	20.6000	+1.378%	34	3,263	-78.010%
2025-10-01	20.3200	20.3200	20.3200	20.3200	-4.151%	5	3,257	-77.707%
2025-09-30	21.2000	21.2000	21.2000	21.2000	+1.387%	1	3,262	-78.632%
2025-09-26	21.6800	21.6800	20.9100	20.9100	-4.083%	33	3,262	-78.336%
2025-09-25	21.8000	21.8000	21.8000	21.8000	+1.348%	5	3,256	-79.220%
2025-09-23	20.4200	21.5100	20.4200	21.5100	+5.390%	5	3,251	-78.940%
2025-09-22	20.7100	20.7100	20.3300	20.4100	-0.681%	25	3,251	-77.805%
2025-09-19	20.7200	20.8900	20.5500	20.5500	-5.081%	69	3,259	-77.956%
2025-09-17	21.3800	21.6500	21.3800	21.6500	+1.834%	2,006	3,323	-79.076%
2025-09-16	21.3100	21.3100	21.2600	21.2600	+2.064%	7	2,787	-78.692%
2025-09-15	20.7500	20.8300	20.7200	20.8300	-1.045%	20	2,789	-78.253%
2025-09-12	21.0500	21.0500	21.0500	21.0500	-4.013%	1	2,789	-78.480%
2025-09-10	21.6000	22.0100	21.6000	21.9300	-1.127%	5	2,790	-79.343%
2025-09-09	22.5000	22.5000	22.1600	22.1800	-1.422%	51	2,788	-79.576%
2025-09-08	22.3600	22.5000	22.3600	22.5000	-2.766%	16	2,758	-79.867%
2025-09-05	21.8100	23.1400	21.8100	23.1400	+1.759%	2	2,743	-80.424%
2025-09-04	22.7400	22.7400	22.7400	22.7400	-2.821%	1	2,743	-80.079%
2025-09-03	23.5300	23.5300	23.4000	23.4000	-6.773%	2	2,742	-80.641%
2025-09-02	24.5800	25.1000	24.5800	25.1000	+8.658%	19	2,742	-81.952%
2025-08-29	23.3600	23.4700	23.1000	23.1000	+3.960%	46	2,740	-80.390%
2025-08-28	22.5500	22.5600	22.1300	22.2200	-4.962%	399	2,740	-79.613%
2025-08-26	23.3800	23.4100	23.3500	23.3800	+0.819%	65	2,544	-80.624%
2025-08-25	22.9900	23.2500	22.9900	23.1900	+1.889%	12	2,482	-80.466%
2025-08-22	23.6300	23.6300	22.7600	22.7600	-10.146%	17	2,473	-80.097%
2025-08-21	25.5800	25.5800	25.0100	25.3300	+2.551%	665	2,462	-82.116%
2025-08-20	25.1400	25.1400	24.7000	24.7000	+2.447%	7	2,291	-81.660%
2025-08-19	24.1100	24.1100	24.1100	24.1100	+2.161%	2	2,289	-81.211%
2025-08-18	23.6500	23.6500	23.6000	23.6000	-0.085%	2	2,289	-80.805%
2025-08-15	23.6000	23.8900	23.6000	23.6200	+0.042%	3	2,289	-80.821%
2025-08-14	23.5200	23.6100	23.5200	23.6100	+0.255%	2	2,288	-80.813%
2025-08-13	23.9800	23.9800	23.5500	23.5500	-1.050%	16	2,286	-80.764%
2025-08-12	23.8000	23.8000	23.8000	23.8000	-8.672%	1	2,275	-80.966%
2025-08-07	26.3100	26.3100	26.0600	26.0600	+0.038%	183	2,275	-82.617%
2025-08-06	26.0500	26.0500	26.0500	26.0500	-1.994%	17	2,454	-82.610%
2025-08-05	27.3400	27.3400	26.5800	26.5800	-9.929%	5	2,454	-82.957%
2025-08-01	29.4400	29.9200	29.4400	29.5100	+16.090%	14	2,455	-84.649%
2025-07-31	24.3000	25.4200	24.3000	25.4200	+2.253%	3	2,454	-82.179%
2025-07-30	24.8800	24.8800	24.8600	24.8600	+0.242%	2	2,452	-81.778%
2025-07-29	24.5100	24.8000	24.5100	24.8000	+1.431%	2	2,450	-81.734%
2025-07-28	24.5000	24.5000	24.4500	24.4500	-2.512%	4	2,450	-81.472%
2025-07-25	25.0800	25.0800	25.0800	25.0800	-0.555%	1	2,453	-81.938%
2025-07-24	25.5100	25.5500	25.2200	25.2200	-2.058%	11	2,454	-82.038%
2025-07-23	26.3000	26.3600	25.7500	25.7500	-3.738%	5	2,463	-82.408%
2025-07-21	27.3200	27.3200	26.5800	26.7500	-3.708%	5	2,465	-83.065%
2025-07-18	27.3300	27.7800	27.3300	27.7800	+0.144%	2	2,466	-83.693%
2025-07-17	28.4900	28.4900	27.7400	27.7400	-2.633%	9	2,467	-83.670%
2025-07-16	29.5000	29.5000	28.4900	28.4900	-0.245%	3	2,471	-84.100%
2025-07-15	28.5000	28.5600	28.5000	28.5600	+0.211%	3	2,471	-84.139%
2025-07-14	28.5600	28.5600	28.5000	28.5000	+1.604%	3	2,469	-84.105%
2025-07-11	28.3400	28.3400	28.0500	28.0500	+1.667%	2	2,466	-83.850%
2025-07-10	27.7500	27.7700	27.5000	27.5900	-3.498%	11	2,465	-83.581%
2025-07-09	28.6000	28.6000	28.5900	28.5900	-1.380%	2	2,468	-84.155%
2025-07-08	29.4200	29.4200	28.9900	28.9900	-2.259%	7	2,466	-84.374%
2025-07-07	28.9200	29.9400	28.9200	29.6600	+5.702%	7	2,471	-84.727%
2025-07-03	28.5300	28.5300	28.0600	28.0600	-4.978%	5	2,472	-83.856%
2025-07-02	29.7500	29.7500	29.5300	29.5300	-2.670%	3	2,472	-84.660%
2025-06-30	30.3900	30.5900	30.3400	30.3400	-4.139%	20	2,470	-85.069%
2025-06-27	30.8200	31.6500	30.5100	31.6500	0.000%	216	2,469	-85.687%
2025-06-26	31.6500	31.7000	31.5900	31.6500	-3.945%	53	2,522	-85.687%
2025-06-25	32.9500	32.9500	32.9500	32.9500	+1.105%	1	2,522	-86.252%
2025-06-24	33.5700	33.5700	32.5300	32.5900	-12.651%	8	2,522	-86.100%
2025-06-23	36.3900	37.9700	36.3900	37.3100	-0.771%	17	2,522	-87.858%
2025-06-20	35.6700	37.6000	35.6700	37.6000	+3.439%	12	2,524	-87.952%
2025-06-18	36.0800	36.5400	35.6500	36.3500	-1.757%	10	2,524	-87.538%
2025-06-17	35.2600	37.0000	35.2600	37.0000	+6.567%	6	2,524	-87.757%
2025-06-16	34.5100	34.8500	34.4000	34.7200	-7.782%	5	2,522	-86.953%
2025-06-13	36.8700	37.6500	35.6000	37.6500	+8.034%	26	2,520	-87.968%
2025-06-12	34.8500	34.8500	34.8500	34.8500	+0.374%	2	2,520	-87.001%
2025-06-10	35.2200	35.2200	34.7200	34.7200	-0.715%	12	2,520	-86.953%
2025-06-09	35.3700	35.3700	34.9200	34.9700	-1.687%	6	2,519	-87.046%
2025-06-06	35.6700	35.9400	35.4600	35.5700	-2.092%	26	2,519	-87.265%
2025-06-05	36.3300	36.3300	36.3300	36.3300	-1.625%	8	2,517	-87.531%
2025-06-04	37.2500	37.2500	36.8700	36.9300	-0.672%	67	2,517	-87.734%
2025-06-03	37.4600	37.4600	36.9700	37.1800	-5.754%	10	2,581	-87.816%
2025-06-02	40.4000	40.4000	39.4300	39.4500	-3.757%	3	2,579	-88.517%
2025-05-30	41.4300	41.4300	40.9900	40.9900	+6.329%	24	2,579	-88.949%
2025-05-29	38.5500	38.5500	38.5500	38.5500	-1.683%	1	2,579	-88.249%
2025-05-28	39.2900	39.2900	39.2100	39.2100	+0.849%	6	2,579	-88.447%
2025-05-27	41.2400	41.2400	38.8800	38.8800	-11.253%	8	2,579	-88.349%
2025-05-23	45.4700	45.4700	43.2500	43.8100	+7.456%	26	2,580	-89.660%
2025-05-22	42.7800	42.7800	40.7700	40.7700	-4.296%	16	2,580	-88.889%
2025-05-21	40.0900	42.6000	40.0900	42.6000	+11.111%	6	2,580	-89.366%
2025-05-20	38.2700	38.3400	38.2300	38.3400	+2.213%	4	2,581	-88.185%
2025-05-19	38.5100	38.5700	37.5100	37.5100	-0.266%	35	2,581	-87.923%
2025-05-16	38.5500	38.5800	37.5000	37.6100	-3.564%	290	2,577	-87.955%
2025-05-15	40.3800	40.5300	38.8800	39.0000	-2.133%	27	2,594	-88.385%
2025-05-14	40.0000	40.2600	39.8100	39.8500	+1.219%	137	2,600	-88.632%
2025-05-13	41.4400	41.4400	39.3500	39.3700	-7.626%	30	2,599	-88.494%
2025-05-12	44.3800	44.3800	42.4600	42.6200	-17.307%	37	2,589	-89.371%
2025-05-09	51.3300	52.0000	51.3300	51.5400	-0.617%	432	2,590	-91.211%
2025-05-08	52.3000	53.0200	49.9800	51.8600	-8.066%	33	2,503	-91.265%
2025-05-07	54.8800	56.4700	53.8300	56.4100	+4.039%	20	2,499	-91.970%
2025-05-06	54.9100	55.3100	54.1200	54.2200	+2.495%	19	2,488	-91.645%
2025-05-05	53.5500	53.5500	51.0200	52.9000	+4.442%	435	2,481	-91.437%
2025-05-02	51.8700	52.0500	50.6400	50.6500	-5.150%	18	2,263	-91.056%
2025-05-01	53.8100	53.9700	53.2500	53.4000	-10.732%	281	2,259	-91.517%
2025-04-30	61.6700	61.6700	59.8200	59.8200	+5.280%	4	2,146	-92.427%
2025-04-29	56.8400	57.7600	56.8200	56.8200	-0.316%	20	2,149	-92.027%
2025-04-28	57.1300	60.5200	57.0000	57.0000	-2.297%	99	2,166	-92.053%
2025-04-25	60.0800	60.2800	58.2700	58.3400	-1.619%	40	2,107	-92.235%
2025-04-24	63.2000	63.2000	59.3000	59.3000	-4.355%	849	2,098	-92.361%
2025-04-23	62.0000	62.0000	62.0000	62.0000	-17.322%	27	1,671	-92.694%
2025-04-22	73.9600	74.9900	73.8800	74.9900	-8.605%	8	1,644	-93.959%
2025-04-21	80.1100	82.0500	80.1100	82.0500	+18.092%	23	1,642	-94.479%
2025-04-09	96.2000	96.2000	68.9000	69.4800	-7.692%	16	1,619	-93.480%
2025-04-08	75.3100	75.3100	73.1700	75.2700	-6.053%	5	1,633	-93.982%
2025-04-07	102.8000	103.0000	80.0000	80.1200	-1.342%	27	1,636	-94.346%
2025-04-04	74.0600	86.0200	74.0600	81.2100	+32.848%	116	1,638	-94.422%
2025-04-03	57.0200	61.1300	57.0200	61.1300	+25.036%	23	1,637	-92.590%
2025-04-01	48.8900	48.8900	48.8900	48.8900	-3.968%	1	1,637	-90.734%
2025-03-28	45.9800	50.9100	45.9800	50.9100	+14.611%	88	1,637	-91.102%
2025-03-27	44.6800	44.6800	44.4100	44.4200	+0.794%	20	1,609	-89.802%
2025-03-26	42.4500	44.0700	42.4500	44.0700	+6.347%	13	1,599	-89.721%
2025-03-25	41.1900	41.4400	41.1900	41.4400	-0.600%	2	1,598	-89.069%
2025-03-24	42.1800	42.1800	41.6900	41.6900	-12.600%	5	1,599	-89.134%
2025-03-21	47.4900	47.7000	47.4900	47.7000	+0.126%	24	1,596	-90.503%
2025-03-20	45.2900	47.7000	45.2900	47.6400	+0.021%	11	1,584	-90.491%
2025-03-19	47.6300	47.6300	47.6300	47.6300	-4.377%	1	1,576	-90.489%
2025-03-18	49.8100	49.8100	49.8100	49.8100	+9.041%	1	1,577	-90.905%
2025-03-17	47.4500	47.4500	45.6800	45.6800	-9.095%	4	1,577	-90.083%
2025-03-14	49.2800	50.2500	49.2800	50.2500	-5.740%	12	1,576	-90.985%
2025-03-13	53.3100	53.3100	53.3100	53.3100	+0.870%	2	1,584	-91.503%
2025-03-12	52.8500	52.8500	52.8500	52.8500	+0.571%	1	1,584	-91.429%
2025-03-11	51.9000	52.5500	51.9000	52.5500	+0.574%	16	1,584	-91.380%
2025-03-10	49.2500	52.2500	49.2500	52.2500	+7.179%	46	1,589	-91.330%
2025-03-07	48.9200	49.5300	48.7500	48.7500	+4.144%	18	1,591	-90.708%
2025-03-06	45.5000	47.2000	45.5000	46.8100	+12.254%	13	1,592	-90.323%
2025-03-05	45.1900	45.1900	41.7000	41.7000	+0.192%	2	1,589	-89.137%
2025-03-04	44.7300	47.1700	41.6200	41.6200	-3.142%	89	1,589	-89.116%
2025-03-03	39.9600	43.8600	39.9600	42.9700	+9.144%	13	1,599	-89.458%
2025-02-28	39.3700	39.3700	39.3700	39.3700	-2.138%	2	1,592	-88.494%
2025-02-27	37.6200	40.2300	37.6200	40.2300	+4.738%	20	1,592	-88.740%
2025-02-25	38.1800	38.5200	38.1800	38.4100	+8.503%	30	1,625	-88.206%
2025-02-24	35.4200	35.4200	35.4000	35.4000	+11.884%	3	1,625	-87.203%
2025-02-19	31.4900	31.6400	31.4900	31.6400	-0.970%	2	1,624	-85.683%
2025-02-18	31.7500	31.9500	31.7500	31.9500	-0.094%	7	1,623	-85.822%
2025-02-14	31.9600	31.9800	31.9600	31.9800	-3.993%	14	1,623	-85.835%
2025-02-06	33.3100	33.3100	33.3100	33.3100	-12.480%	1	1,623	-86.400%
2025-02-03	38.0600	38.0600	38.0600	38.0600	+17.072%	2	1,623	-88.098%
2025-01-31	32.5100	32.5100	32.5100	32.5100	-0.061%	8	1,629	-86.066%
2025-01-24	32.3000	32.5300	32.3000	32.5300	-0.823%	12	1,629	-86.074%
2025-01-23	33.2900	33.2900	32.8000	32.8000	+0.367%	10	1,631	-86.189%
2025-01-22	32.6800	32.6800	32.6800	32.6800	-8.125%	2	1,623	-86.138%
2025-01-17	35.5700	35.5700	35.5700	35.5700	-3.761%	2	1,622	-87.265%
2025-01-16	36.9600	36.9600	36.9600	36.9600	-10.182%	1	1,622	-87.744%
2025-01-14	40.3900	41.1500	40.3900	41.1500	-1.272%	2	1,622	-88.991%
2025-01-13	44.2000	44.2000	41.6800	41.6800	+0.024%	25	1,622	-89.131%
2025-01-10	40.6700	42.5400	40.6700	41.6700	+16.690%	26	1,617	-89.129%
2025-01-07	35.7100	35.7100	35.7100	35.7100	+2.615%	1	1,615	-87.314%
2025-01-06	34.8900	34.8900	34.6200	34.8000	-14.622%	7	1,614	-86.983%
2025-01-02	39.1900	41.3000	39.1700	40.7600	+11.671%	16	1,614	-88.886%
2024-12-27	37.6400	37.6400	36.2700	36.5000	+3.458%	16	1,612	-87.589%
2024-12-24	35.2800	35.2800	35.2800	35.2800	-7.109%	1	1,609	-87.160%
2024-12-23	37.9800	37.9800	37.9800	37.9800	+1.280%	1	1,609	-88.073%
2024-12-20	41.1700	41.1700	37.5000	37.5000	+0.536%	2	1,608	-87.920%
2024-12-18	35.5000	37.3000	35.5000	37.3000	+6.846%	3	1,608	-87.855%
2024-12-13	34.9100	34.9100	34.9100	34.9100	+1.897%	2	1,606	-87.024%
2024-12-12	34.2600	34.2600	34.2600	34.2600	+4.292%	1,000	1,607	-86.778%
2024-12-05	32.8400	32.8500	32.8400	32.8500	-2.232%	2	932	-86.210%
2024-12-03	33.6000	33.6000	33.6000	33.6000	+1.205%	1	933	-86.518%
2024-12-02	33.2100	33.2200	33.2000	33.2000	-2.036%	4	933	-86.355%
2024-11-26	34.4200	34.4400	33.8900	33.8900	-5.335%	504	933	-86.633%
2024-11-25	35.8000	35.8000	35.8000	35.8000	-0.056%	10	686	-87.346%
2024-11-22	36.5200	36.5200	35.8200	35.8200	-8.832%	6	686	-87.353%
2024-11-21	39.2900	39.2900	39.2900	39.2900	+3.178%	2	686	-88.470%
2024-11-18	37.4800	38.0800	37.4800	38.0800	-3.644%	4	686	-88.104%
2024-11-15	39.5200	39.5200	39.5200	39.5200	+9.778%	4	686	-88.537%
2024-11-13	36.0000	36.0000	36.0000	36.0000	+0.028%	1	686	-87.417%
2024-11-12	35.9900	35.9900	35.9900	35.9900	+0.475%	2	686	-87.413%
2024-11-11	35.8200	35.8200	35.8200	35.8200	-0.693%	2	686	-87.353%
2024-11-08	36.0700	36.0700	36.0700	36.0700	+0.055%	8	686	-87.441%
2024-11-07	36.2400	36.3000	36.0500	36.0500	-5.678%	8	686	-87.434%
2024-11-06	38.2200	38.2200	38.2200	38.2200	-12.239%	2	692	-88.148%

.dark-mode .mTHkbR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTHkbR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P580SPY Dec 18 2026 580.00 Put (SPY261218P00580000)option OPRA

SPY20261218P580
SPY Dec 18 2026 580.00 Put (SPY261218P00580000)
option OPRA