Dark

SPY20261218P585
SPY Dec 18 2026 585.00 Put (SPY261218P00585000)
option OPRA

EOD

Sep 10, 2026

2.35+14.078%(+0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3500	2.3500	2.3500	2.3500	+14.078%	10	5,758	0.000%
2026-09-09	2.0000	2.0600	2.0000	2.0600	+16.384%	4	5,758	+14.078%
2026-09-04	1.8100	1.8100	1.7700	1.7700	-2.210%	2	5,754	+32.768%
2026-09-03	1.8100	1.8100	1.8100	1.8100	-13.397%	1	5,754	+29.834%
2026-09-02	2.0900	2.0900	2.0900	2.0900	-9.524%	2	5,753	+12.440%
2026-09-01	2.2400	2.3100	2.2400	2.3100	+10.000%	90	5,790	+1.732%
2026-08-28	2.1000	2.1000	2.1000	2.1000	+0.962%	6	5,704	+11.905%
2026-08-27	2.0800	2.0800	2.0800	2.0800	-9.565%	5	5,710	+12.981%
2026-08-26	2.3400	2.3400	2.3000	2.3000	-3.766%	5	5,705	+2.174%
2026-08-25	2.4300	2.4300	2.3800	2.3900	-5.534%	25	5,705	-1.674%
2026-08-21	2.6000	2.6000	2.5300	2.5300	-8.333%	9	5,693	-7.115%
2026-08-20	2.7000	2.7600	2.6500	2.7600	+8.661%	120	5,690	-14.855%
2026-08-19	2.5400	2.5400	2.5400	2.5400	-9.609%	21	5,682	-7.480%
2026-08-18	2.8100	2.8100	2.8100	2.8100	+4.461%	3	5,661	-16.370%
2026-08-17	2.6500	2.6900	2.6500	2.6900	+5.078%	6	5,661	-12.639%
2026-08-13	2.5100	2.5600	2.5100	2.5600	-2.290%	109	5,661	-8.203%
2026-08-12	2.6700	2.6700	2.6200	2.6200	-4.380%	3	5,597	-10.305%
2026-08-11	2.7500	2.7500	2.7400	2.7400	-1.439%	4	5,598	-14.234%
2026-08-10	2.7600	2.7800	2.7600	2.7800	-1.418%	30	5,598	-15.468%
2026-08-07	2.8500	2.8500	2.8200	2.8200	-3.754%	3	5,598	-16.667%
2026-08-06	2.9300	2.9300	2.9300	2.9300	-0.678%	2	5,598	-19.795%
2026-08-05	3.0000	3.0000	2.9400	2.9500	-4.839%	10	5,599	-20.339%
2026-08-04	3.1000	3.1000	3.1000	3.1000	-10.663%	1	5,596	-24.194%
2026-08-03	3.4700	3.4700	3.4700	3.4700	-32.882%	1	5,596	-32.277%
2026-07-29	4.7300	5.1800	4.6900	5.1700	+18.037%	43	5,596	-54.545%
2026-07-28	4.7200	4.8100	4.3800	4.3800	-16.571%	34	5,595	-46.347%
2026-07-23	5.0000	5.3100	5.0000	5.2500	+19.318%	401	5,567	-55.238%
2026-07-22	4.3300	4.4000	4.3300	4.4000	+0.917%	122	5,291	-46.591%
2026-07-21	4.5700	4.5700	4.3300	4.3600	-10.288%	58	5,171	-46.101%
2026-07-20	4.6800	4.8600	4.6800	4.8600	-0.816%	9	5,221	-51.646%
2026-07-17	5.2900	5.3000	4.9000	4.9000	+9.131%	11	5,221	-52.041%
2026-07-13	4.5200	4.5200	4.4900	4.4900	+6.651%	3	5,219	-47.661%
2026-07-10	4.4600	4.4600	4.2100	4.2100	-9.462%	4	5,221	-44.181%
2026-07-09	4.6400	4.6500	4.6400	4.6500	-4.321%	2	5,222	-49.462%
2026-07-08	4.8600	4.8600	4.8600	4.8600	+2.748%	3	5,221	-51.646%
2026-07-07	4.7700	4.7700	4.5200	4.7300	+3.728%	48	5,218	-50.317%
2026-07-06	4.6500	4.6500	4.5600	4.5600	-7.505%	6	5,226	-48.465%
2026-07-02	4.9300	4.9300	4.9300	4.9300	-0.805%	1	5,231	-52.333%
2026-07-01	5.1800	5.1800	4.7600	4.9700	-6.929%	22	5,231	-52.716%
2026-06-30	5.3400	5.3400	5.3400	5.3400	-5.487%	2	5,210	-55.993%
2026-06-29	5.6500	5.6500	5.6500	5.6500	-8.871%	1	5,208	-58.407%
2026-06-26	6.1200	6.2000	6.1200	6.2000	-5.199%	113	5,208	-62.097%
2026-06-24	6.3700	6.7200	6.3700	6.5400	-2.388%	8	5,098	-64.067%
2026-06-23	6.5200	6.7000	6.5200	6.7000	+21.818%	4	5,097	-64.925%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-4.181%	1	5,095	-57.273%
2026-06-18	5.7300	5.7400	5.7300	5.7400	-3.529%	3	5,092	-59.059%
2026-06-17	5.8800	6.0100	5.8800	5.9500	+9.576%	4	5,092	-60.504%
2026-06-16	5.4300	5.4300	5.4300	5.4300	-0.549%	2	5,092	-56.722%
2026-06-15	5.5900	5.5900	5.4600	5.4600	-26.415%	25	5,092	-56.960%
2026-06-11	8.5000	8.5100	7.2700	7.4200	-10.817%	19	5,092	-68.329%
2026-06-10	8.2100	8.3200	8.0500	8.3200	+9.908%	28	5,089	-71.755%
2026-06-09	7.0600	8.8000	7.0600	7.5700	+14.523%	29	5,084	-68.956%
2026-06-08	6.6900	6.7000	6.6100	6.6100	-15.473%	30	5,091	-64.448%
2026-06-05	6.4200	7.8700	6.4200	7.8200	+33.447%	62	5,118	-69.949%
2026-06-04	5.8600	5.8600	5.8600	5.8600	-6.688%	6	5,063	-59.898%
2026-06-03	6.2300	6.2800	6.2300	6.2800	+3.630%	16	5,057	-62.580%
2026-06-01	5.9500	6.0600	5.9500	6.0600	+1.849%	857	5,017	-61.221%
2026-05-29	6.0500	6.0500	5.9500	5.9500	-9.848%	3	4,220	-60.504%
2026-05-27	6.6900	6.6900	6.6000	6.6000	0.000%	3	4,220	-64.394%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-7.042%	10	4,221	-64.394%
2026-05-22	7.0900	7.1000	7.0900	7.1000	-7.912%	2	4,211	-66.901%
2026-05-21	7.6800	7.7100	7.6800	7.7100	-0.259%	2	4,212	-69.520%
2026-05-20	7.7300	7.7300	7.7300	7.7300	-7.203%	239	4,212	-69.599%
2026-05-19	8.1400	8.3900	8.1400	8.3300	+3.350%	309	4,212	-71.789%
2026-05-18	8.1300	8.1300	7.9900	8.0600	-4.728%	53	4,212	-70.844%
2026-05-15	8.4600	8.4600	8.4600	8.4600	+7.771%	1	4,212	-72.222%
2026-05-14	8.1700	8.1700	7.8500	7.8500	-7.320%	59	4,476	-70.064%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+1.559%	23	4,476	-72.255%
2026-05-11	8.3000	8.4100	8.2600	8.3400	-0.950%	138	4,476	-71.823%
2026-05-08	8.4600	8.4600	8.4200	8.4200	-4.209%	3	4,423	-72.090%
2026-05-07	8.7100	8.9800	8.7100	8.7900	-0.902%	699	4,421	-73.265%
2026-05-06	8.9600	9.0000	8.7200	8.8700	-6.828%	183	3,725	-73.506%
2026-05-05	9.5800	9.5800	9.5200	9.5200	-5.743%	2	3,544	-75.315%
2026-05-04	10.3300	10.3300	10.0300	10.1000	+5.870%	4	3,544	-76.733%
2026-05-01	9.3300	9.5400	9.3000	9.5400	-1.852%	12	3,532	-75.367%
2026-04-30	9.8500	9.8500	9.7200	9.7200	-10.907%	17	3,532	-75.823%
2026-04-29	10.9800	10.9800	10.8900	10.9100	+0.832%	18	3,531	-78.460%
2026-04-28	10.9900	11.1400	10.8200	10.8200	-2.170%	32	3,549	-78.281%
2026-04-24	11.0600	11.0600	11.0600	11.0600	-4.573%	1	3,534	-78.752%
2026-04-23	11.5900	11.5900	11.5900	11.5900	0.000%	6	3,533	-79.724%
2026-04-21	11.1100	11.6500	11.1100	11.5900	+2.839%	3	3,539	-79.724%
2026-04-20	11.2700	11.2700	11.2700	11.2700	+1.532%	3	3,539	-79.148%
2026-04-17	11.1000	11.1000	10.6900	11.1000	-9.462%	57	3,539	-78.829%
2026-04-16	12.2600	12.2600	12.2600	12.2600	+2.680%	1	3,551	-80.832%
2026-04-15	12.4500	12.4500	11.9400	11.9400	-4.250%	6	3,550	-80.318%
2026-04-14	12.7100	12.7100	12.3700	12.4700	-7.903%	6	3,552	-81.155%
2026-04-13	14.4800	14.5700	13.5400	13.5400	-6.942%	17	3,550	-82.644%
2026-04-10	14.3500	14.5500	14.1500	14.5500	+0.138%	5	3,564	-83.849%
2026-04-09	14.5300	14.5300	14.5300	14.5300	-8.788%	1	3,565	-83.827%
2026-04-08	15.5200	16.0300	15.5200	15.9300	-18.266%	107	3,566	-85.248%
2026-04-06	19.5900	19.6100	19.4900	19.4900	-4.226%	20	3,666	-87.943%
2026-04-02	22.6700	22.6700	20.3500	20.3500	-1.975%	9	3,656	-88.452%
2026-04-01	20.0600	20.7600	20.0600	20.7600	-8.587%	7	3,656	-88.680%
2026-03-31	25.0100	25.1500	22.6000	22.7100	-19.639%	47	3,657	-89.652%
2026-03-30	27.5700	28.9700	27.0000	28.2600	+1.838%	324	3,672	-91.684%
2026-03-27	26.7600	27.8400	26.5600	27.7500	+15.385%	64	3,877	-91.532%
2026-03-26	22.7300	24.0500	22.7300	24.0500	+6.087%	2	3,882	-90.229%
2026-03-24	22.7400	22.7400	22.6200	22.6700	+7.441%	14	3,881	-89.634%
2026-03-23	21.6500	21.6500	21.1000	21.1000	-16.103%	49	3,868	-88.863%
2026-03-20	23.2000	25.2700	22.9000	25.1500	+9.921%	191	3,866	-90.656%
2026-03-19	23.7600	23.7600	22.8800	22.8800	+13.155%	3	3,704	-89.729%
2026-03-18	20.2200	20.2200	20.2200	20.2200	+7.725%	3	3,706	-88.378%
2026-03-17	18.7400	18.7700	18.7400	18.7700	-6.987%	19	3,709	-87.480%
2026-03-16	19.7600	20.1800	19.7600	20.1800	-8.770%	25	3,708	-88.355%
2026-03-13	22.1200	22.1200	22.1200	22.1200	+6.705%	1	3,696	-89.376%
2026-03-12	20.3500	20.7300	20.3500	20.7300	+8.876%	4	3,696	-88.664%
2026-03-11	19.2000	19.2000	18.8500	19.0400	+9.300%	17	3,694	-87.658%
2026-03-10	17.4200	17.4200	17.4200	17.4200	-6.595%	1	3,693	-86.510%
2026-03-09	22.0500	22.1700	18.6500	18.6500	-10.466%	21	3,694	-87.399%
2026-03-06	19.6400	20.8300	19.6400	20.8300	+12.900%	2	3,855	-88.718%
2026-03-05	16.5800	18.4600	16.5800	18.4500	+12.775%	64	3,853	-87.263%
2026-03-04	16.2900	16.3600	16.0500	16.3600	-6.514%	33	3,823	-85.636%
2026-03-03	19.2900	19.2900	17.5000	17.5000	+7.825%	2	3,816	-86.571%
2026-03-02	17.1800	17.1800	16.2300	16.2300	-0.916%	372	3,815	-85.521%
2026-02-27	16.4000	16.4000	16.3800	16.3800	+3.605%	3	3,767	-85.653%
2026-02-26	16.3800	16.3800	15.7900	15.8100	+2.132%	3	3,764	-85.136%
2026-02-25	15.4800	15.4800	15.4800	15.4800	-3.250%	1	3,763	-84.819%
2026-02-24	15.9700	16.0000	15.9700	16.0000	-6.487%	8	3,763	-85.313%
2026-02-23	17.1100	17.1100	17.1100	17.1100	+7.678%	1	3,763	-86.265%
2026-02-20	16.1200	16.1200	15.8900	15.8900	-3.639%	11	3,762	-85.211%
2026-02-18	15.7200	16.4900	15.7200	16.4900	-2.426%	9	3,751	-85.749%
2026-02-17	18.3000	18.3000	16.9000	16.9000	+2.486%	6	3,751	-86.095%
2026-02-13	17.6500	18.0200	16.4900	16.4900	-4.847%	11	3,746	-85.749%
2026-02-12	14.8400	17.3300	14.8400	17.3300	+12.387%	4	3,746	-86.440%
2026-02-11	15.6600	15.6600	15.4200	15.4200	+1.447%	24	3,745	-84.760%
2026-02-10	14.9300	15.2400	14.9300	15.2000	+3.121%	31	3,721	-84.539%
2026-02-09	15.3300	15.3300	14.7400	14.7400	-10.504%	7	3,735	-84.057%
2026-02-06	16.4700	16.4700	16.4700	16.4700	-7.002%	48	3,740	-85.732%
2026-02-05	18.0100	18.0100	17.7100	17.7100	+2.726%	4	3,692	-86.731%
2026-02-04	17.2400	17.2400	17.2400	17.2400	+17.519%	1	3,692	-86.369%
2026-02-02	14.6700	14.6700	14.6700	14.6700	-6.022%	1	3,691	-83.981%
2026-01-30	16.1500	16.1500	15.5900	15.6100	-8.176%	74	3,690	-84.946%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+10.318%	1	3,686	-86.176%
2026-01-28	15.4100	15.4100	15.4100	15.4100	+4.051%	1	3,688	-84.750%
2026-01-26	14.7400	14.8100	14.7400	14.8100	-1.069%	201	3,687	-84.132%
2026-01-23	15.1100	15.1100	14.8700	14.9700	-1.900%	164	3,501	-84.302%
2026-01-22	15.1300	15.2600	15.1000	15.2600	-11.279%	6	3,511	-84.600%
2026-01-21	17.2000	17.2000	17.2000	17.2000	-5.338%	2	3,507	-86.337%
2026-01-20	15.7500	18.1700	15.7500	18.1700	+17.987%	22	3,505	-87.067%
2026-01-16	15.6700	15.6700	15.3200	15.4000	-0.130%	287	3,226	-84.740%
2026-01-15	15.0100	15.4200	14.9500	15.4200	-2.219%	9	3,226	-84.760%
2026-01-14	16.2600	16.2600	15.7700	15.7700	+7.206%	4	3,228	-85.098%
2026-01-13	14.5900	14.7100	14.5900	14.7100	+0.273%	26	3,224	-84.024%
2026-01-12	14.8500	14.8500	14.6700	14.6700	-4.118%	18	3,232	-83.981%
2026-01-09	15.3300	15.3300	15.3000	15.3000	-2.174%	7	3,214	-84.641%
2026-01-08	16.2000	16.2000	15.6400	15.6400	-2.128%	8	3,211	-84.974%
2026-01-07	15.3900	15.9800	15.3900	15.9800	+3.766%	257	3,206	-85.294%
2026-01-06	15.6400	15.8100	15.4000	15.4000	-3.569%	38	2,968	-84.740%
2026-01-05	15.8800	15.9800	15.8400	15.9700	-2.741%	35	2,945	-85.285%
2026-01-02	16.4200	16.4200	16.4200	16.4200	+0.736%	5	2,943	-85.688%
2025-12-31	16.3700	16.3700	16.3000	16.3000	+3.888%	3	2,939	-85.583%
2025-12-29	16.1700	16.1700	15.6800	15.6900	+0.128%	13	2,939	-85.022%
2025-12-26	15.6400	15.6900	15.5900	15.6700	-0.823%	94	2,948	-85.003%
2025-12-24	15.8000	15.8000	15.8000	15.8000	0.000%	2	2,856	-85.127%
2025-12-23	16.2000	16.2000	15.7900	15.8000	-2.529%	49	2,856	-85.127%
2025-12-22	16.4800	16.4800	16.2000	16.2100	-5.591%	7	2,812	-85.503%
2025-12-19	17.6000	17.6000	17.1700	17.1700	-7.289%	3	2,812	-86.313%
2025-12-18	18.6800	18.7300	18.2400	18.5200	-6.038%	63	2,815	-87.311%
2025-12-17	18.4900	19.7100	18.4900	19.7100	+4.840%	3	2,806	-88.077%
2025-12-16	18.7800	19.1500	18.7800	18.8000	+1.348%	4	2,805	-87.500%
2025-12-15	18.5800	18.5800	18.3700	18.5500	-0.322%	25	2,807	-87.332%
2025-12-12	17.6400	18.6100	17.6400	18.6100	+4.433%	19	2,798	-87.372%
2025-12-11	18.8400	18.8400	17.8100	17.8200	-1.000%	107	2,780	-86.813%
2025-12-10	18.4800	18.4800	17.7900	18.0000	-4.306%	87	2,785	-86.944%
2025-12-09	18.7900	18.8100	18.7900	18.8100	-0.106%	30	2,755	-87.507%
2025-12-08	18.7000	19.0000	18.5200	18.8300	+3.575%	14	2,726	-87.520%
2025-12-05	18.1600	18.2100	18.1600	18.1800	-2.311%	158	2,723	-87.074%
2025-12-03	18.6400	18.6400	18.6100	18.6100	-1.534%	6	2,604	-87.372%
2025-12-02	19.1200	19.1400	18.8800	18.9000	-1.511%	95	2,599	-87.566%
2025-12-01	19.1900	19.1900	19.1900	19.1900	-1.387%	4	2,516	-87.754%
2025-11-28	19.4600	19.4600	19.4600	19.4600	-0.358%	1	2,512	-87.924%
2025-11-26	19.6700	19.6700	19.5300	19.5300	-4.452%	2	2,510	-87.967%
2025-11-25	20.4400	20.4400	20.4400	20.4400	-12.312%	2	2,510	-88.503%
2025-11-24	23.3100	23.3100	23.3100	23.3100	-10.312%	6	2,510	-89.918%
2025-11-21	25.9900	25.9900	25.9900	25.9900	-3.275%	1	2,504	-90.958%
2025-11-20	21.5000	26.8700	21.5000	26.8700	+7.695%	8	2,504	-91.254%
2025-11-18	24.9500	24.9500	24.9500	24.9500	+15.509%	1	2,506	-90.581%
2025-11-14	23.7800	23.7800	21.6000	21.6000	-4.509%	8	2,506	-89.120%
2025-11-13	20.5000	22.6200	20.5000	22.6200	+13.383%	4	2,509	-89.611%
2025-11-12	20.0300	20.1800	19.9500	19.9500	-0.399%	16	2,506	-88.221%
2025-11-11	20.0500	20.0500	20.0300	20.0300	-0.596%	16	2,493	-88.268%
2025-11-10	20.5600	20.5600	20.1400	20.1500	-16.598%	9	2,477	-88.337%
2025-11-07	23.2900	24.3900	23.2900	24.1600	+10.219%	5	2,470	-90.273%
2025-11-06	22.6100	22.6100	21.9200	21.9200	+6.979%	5	2,469	-89.279%
2025-11-05	21.6000	21.6000	20.0800	20.4900	-6.138%	3	2,471	-88.531%
2025-11-04	21.8300	21.8300	21.8300	21.8300	+7.643%	1	2,471	-89.235%
2025-11-03	20.2800	20.2800	20.2800	20.2800	+1.349%	2	2,470	-88.412%
2025-10-31	19.5800	20.0100	19.5800	20.0100	-0.793%	14	2,470	-88.256%
2025-10-30	19.8100	20.1700	19.8100	20.1700	+4.238%	13	2,467	-88.349%
2025-10-29	19.1300	19.3500	18.9800	19.3500	+1.097%	21	2,467	-87.855%
2025-10-28	18.9400	19.1400	18.9400	19.1400	+0.790%	15	2,484	-87.722%
2025-10-27	18.9800	18.9900	18.9800	18.9900	-12.367%	5	2,479	-87.625%
2025-10-23	21.6700	21.6700	21.6700	21.6700	+3.784%	1	2,479	-89.156%
2025-10-21	21.5000	21.5000	20.8800	20.8800	-1.416%	4	2,478	-88.745%
2025-10-20	21.5300	21.5300	21.1700	21.1800	-8.746%	13	2,481	-88.905%
2025-10-17	25.3400	25.3400	23.2100	23.2100	-6.899%	3	2,481	-89.875%
2025-10-14	24.9300	24.9300	24.9300	24.9300	-4.152%	1	2,482	-90.574%
2025-10-10	21.1400	26.0600	21.1400	26.0100	+22.458%	18	2,483	-90.965%
2025-10-06	21.2000	21.2400	21.2000	21.2400	-3.717%	7	2,476	-88.936%
2025-09-30	22.0600	22.0600	22.0600	22.0600	+0.593%	1	2,475	-89.347%
2025-09-26	22.1500	22.1500	21.8900	21.9300	-4.941%	503	2,475	-89.284%
2025-09-24	22.5100	23.2700	22.5100	23.0700	+6.806%	6	2,475	-89.814%
2025-09-19	21.6000	21.6000	21.6000	21.6000	+1.551%	1	2,472	-89.120%
2025-09-18	21.2700	21.2700	21.2700	21.2700	-3.010%	1	2,473	-88.952%
2025-09-17	21.9300	21.9300	21.9300	21.9300	-1.305%	1	2,474	-89.284%
2025-09-16	22.2200	22.2200	22.2200	22.2200	+2.633%	1	2,474	-89.424%
2025-09-15	21.6500	21.6500	21.6500	21.6500	-2.081%	2	2,473	-89.145%
2025-09-12	21.9000	22.1100	21.8900	22.1100	-4.492%	4	2,473	-89.371%
2025-09-09	23.1500	23.1500	23.1500	23.1500	-0.344%	2	2,473	-89.849%
2025-09-08	23.2300	23.2300	23.2300	23.2300	-0.343%	1	2,473	-89.884%
2025-09-04	23.3100	23.3100	23.3100	23.3100	-3.478%	1	2,472	-89.918%
2025-08-29	24.5100	24.5100	24.1500	24.1500	+2.722%	4	2,468	-90.269%
2025-08-28	23.5100	23.5100	23.5100	23.5100	-0.885%	1	2,468	-90.004%
2025-08-27	23.7200	23.7200	23.7200	23.7200	-8.804%	3	2,468	-90.093%
2025-08-20	26.0100	26.0100	26.0100	26.0100	+2.928%	1	2,465	-90.965%
2025-08-19	25.2700	25.2700	25.2700	25.2700	+2.349%	2	2,464	-90.700%
2025-08-15	24.6300	24.6900	24.6300	24.6900	-0.040%	11	2,465	-90.482%
2025-08-14	24.7000	24.7000	24.7000	24.7000	+0.325%	1	2,465	-90.486%
2025-08-13	24.2900	25.0000	24.2900	24.6200	-1.124%	4	2,465	-90.455%
2025-08-12	24.9000	24.9000	24.9000	24.9000	-12.355%	2	2,468	-90.562%
2025-08-05	28.3700	28.4100	28.3700	28.4100	+2.084%	4	2,467	-91.728%
2025-08-04	28.9200	28.9200	27.8300	27.8300	-9.466%	103	2,469	-91.556%
2025-08-01	30.8100	30.8200	29.7400	30.7400	+19.984%	113	2,472	-92.355%
2025-07-28	25.6200	25.6200	25.6200	25.6200	-1.462%	1	2,474	-90.827%
2025-07-25	26.0000	26.0000	26.0000	26.0000	-2.145%	1	2,474	-90.962%
2025-07-24	26.5700	26.5700	26.5700	26.5700	-1.556%	1	2,475	-91.155%
2025-07-23	28.1100	28.1100	26.9800	26.9900	-3.916%	44	2,476	-91.293%
2025-07-21	28.3800	28.3800	28.0900	28.0900	-1.057%	2	2,507	-91.634%
2025-07-18	28.3900	28.3900	28.3900	28.3900	-4.023%	1	2,509	-91.722%
2025-07-17	29.5800	29.5800	29.5800	29.5800	-1.400%	22	2,510	-92.055%
2025-07-16	29.9900	30.0000	29.9900	30.0000	+0.908%	3	2,532	-92.167%
2025-07-14	29.7300	29.7300	29.7300	29.7300	-1.849%	4	2,535	-92.096%
2025-07-08	30.4700	30.4700	30.2900	30.2900	-2.132%	3	2,531	-92.242%
2025-07-07	31.1600	31.1600	30.9500	30.9500	+5.380%	4	2,533	-92.407%
2025-07-03	29.3700	29.3700	29.3700	29.3700	-5.197%	1	2,530	-91.999%
2025-07-02	30.9800	30.9800	30.9800	30.9800	-1.338%	1	2,530	-92.414%
2025-07-01	31.4000	31.4000	31.4000	31.4000	+0.867%	4	2,530	-92.516%
2025-06-30	31.8500	31.8500	31.1300	31.1300	-2.719%	2	2,530	-92.451%
2025-06-27	32.0000	32.0000	32.0000	32.0000	-2.765%	196	2,531	-92.656%
2025-06-26	32.9100	32.9100	32.9100	32.9100	-3.912%	1	2,727	-92.859%
2025-06-25	34.2500	34.2500	34.2500	34.2500	+0.973%	2	2,727	-93.139%
2025-06-24	35.0000	35.0000	33.9200	33.9200	-12.010%	2	2,727	-93.072%
2025-06-23	38.3200	38.5500	38.3200	38.5500	+2.200%	6	2,725	-93.904%
2025-06-18	38.0200	38.0200	37.1700	37.7200	+1.753%	3	2,724	-93.770%
2025-06-17	37.0000	37.0700	36.9200	37.0700	+2.009%	11	2,724	-93.661%
2025-06-16	36.8000	36.8000	35.8100	36.3400	-3.402%	10	2,718	-93.533%
2025-06-13	37.7600	37.7600	36.7900	37.6200	+1.676%	48	2,710	-93.753%
2025-06-12	37.0000	37.0000	37.0000	37.0000	+3.381%	1	2,714	-93.649%
2025-06-11	35.9500	35.9500	35.7900	35.7900	-1.105%	4	2,713	-93.434%
2025-06-10	36.3900	36.4000	36.1900	36.1900	-1.764%	13	2,709	-93.506%
2025-06-09	37.2000	37.2000	36.8400	36.8400	-2.797%	12	2,717	-93.621%
2025-06-05	37.9000	37.9000	37.9000	37.9000	-1.328%	1	2,706	-93.799%
2025-06-04	38.4100	38.4100	38.4100	38.4100	-0.311%	4	2,707	-93.882%
2025-06-03	39.0000	39.0000	38.5300	38.5300	-4.416%	2	2,707	-93.901%
2025-06-02	41.1500	41.1500	40.3100	40.3100	-5.575%	5	2,707	-94.170%
2025-05-30	41.7000	42.6900	41.7000	42.6900	+3.642%	8	2,706	-94.495%
2025-05-29	40.2300	41.1900	40.2300	41.1900	+1.578%	2	2,708	-94.295%
2025-05-28	40.9800	41.3100	40.5500	40.5500	-0.661%	5	2,709	-94.205%
2025-05-27	42.2200	42.2200	40.6000	40.8200	-12.591%	16	2,706	-94.243%
2025-05-23	46.7100	46.7100	46.7000	46.7000	+6.064%	4	2,694	-94.968%
2025-05-22	44.5800	44.5800	42.7200	44.0300	-0.362%	4	2,694	-94.663%
2025-05-21	41.0000	44.1900	41.0000	44.1900	+12.672%	24	2,692	-94.682%
2025-05-16	40.2600	40.2600	39.1100	39.2200	-3.731%	142	2,673	-94.008%
2025-05-15	42.3600	42.3600	40.7300	40.7400	-1.737%	48	2,653	-94.232%
2025-05-14	40.7000	41.7600	40.7000	41.4600	+0.802%	236	2,652	-94.332%
2025-05-13	42.3500	42.3500	40.6800	41.1300	-6.988%	23	2,628	-94.286%
2025-05-12	45.7800	45.7800	44.2200	44.2200	-17.592%	69	2,626	-94.686%
2025-05-09	53.7100	53.7100	53.6600	53.6600	-0.593%	16	2,564	-95.621%
2025-05-08	55.1600	55.1600	51.9400	53.9800	-5.381%	219	2,564	-95.647%
2025-05-07	56.7500	58.6700	56.7500	57.0500	-0.955%	419	2,534	-95.881%
2025-05-06	56.5000	57.6000	56.5000	57.6000	+7.926%	3	2,532	-95.920%
2025-05-05	55.3300	55.5700	53.3700	53.3700	-1.002%	225	2,534	-95.597%
2025-05-02	53.9200	53.9200	53.9100	53.9100	-3.231%	4	2,537	-95.641%
2025-05-01	55.7100	55.7100	55.5700	55.7100	-10.463%	110	2,537	-95.782%
2025-04-30	64.5100	64.5600	62.2200	62.2200	+3.253%	6	2,537	-96.223%
2025-04-28	59.8600	61.6800	59.6100	60.2600	-3.769%	10	2,535	-96.100%
2025-04-25	62.6000	62.6200	62.6000	62.6200	-0.366%	4	2,536	-96.247%
2025-04-24	63.8700	64.1300	62.7900	62.8500	-16.401%	648	2,536	-96.261%
2025-04-22	76.4500	77.9900	75.1800	75.1800	-13.327%	7	2,527	-96.874%
2025-04-21	85.0300	86.7400	85.0300	86.7400	+17.343%	9	2,523	-97.291%
2025-04-17	73.9200	73.9200	73.9200	73.9200	+2.667%	1	2,529	-96.821%
2025-04-16	72.0000	72.0000	72.0000	72.0000	+6.007%	1	2,529	-96.736%
2025-04-15	66.4100	67.9200	65.7800	67.9200	-0.206%	6	2,529	-96.540%
2025-04-09	69.7600	71.9100	67.0700	68.0600	-15.243%	34	2,534	-96.547%
2025-04-08	80.3000	80.3000	80.3000	80.3000	-18.618%	1	2,558	-97.073%
2025-04-07	98.8700	98.8700	95.6100	98.6700	+18.295%	23	2,558	-97.618%
2025-04-04	81.8500	83.4100	81.8500	83.4100	+36.180%	4	2,566	-97.183%
2025-04-03	61.2500	61.2500	61.2500	61.2500	+15.370%	1	2,566	-96.163%
2025-04-01	53.0900	53.0900	53.0900	53.0900	+15.892%	1	2,567	-95.574%
2025-03-27	45.8100	45.8100	45.8100	45.8100	-1.016%	1	2,567	-94.870%
2025-03-26	46.3100	46.3100	46.2800	46.2800	+5.542%	31	2,566	-94.922%
2025-03-24	43.8500	43.8500	43.8500	43.8500	-12.388%	16	2,566	-94.641%
2025-03-21	50.7700	50.7800	50.0500	50.0500	-1.496%	36	2,566	-95.305%
2025-03-19	50.8100	50.8100	50.8100	50.8100	-2.495%	10	2,549	-95.375%
2025-03-18	51.1300	52.1300	51.1300	52.1100	+4.618%	4	2,539	-95.490%
2025-03-17	49.8100	49.8100	49.8100	49.8100	-12.260%	1	2,542	-95.282%
2025-03-13	56.7700	56.7700	56.7700	56.7700	+7.113%	36	2,542	-95.860%
2025-03-12	52.6600	53.7300	52.6600	53.0000	-1.505%	22	2,542	-95.566%
2025-03-11	57.2000	57.2000	53.8100	53.8100	+7.298%	19	2,542	-95.633%
2025-03-10	50.1500	50.1500	50.1500	50.1500	-2.829%	1	2,542	-95.314%
2025-03-07	51.6100	51.6100	51.6100	51.6100	+3.531%	2	2,542	-95.447%
2025-03-06	49.8500	49.8500	49.8500	49.8500	+14.782%	7	2,541	-95.286%
2025-03-05	46.1800	47.7800	43.4300	43.4300	-4.528%	20	2,541	-94.589%
2025-03-04	48.1800	48.1800	44.3300	45.4900	+4.191%	260	2,530	-94.834%
2025-03-03	38.9900	44.7000	38.9900	43.6600	+0.785%	35	2,664	-94.617%
2025-02-28	43.2400	43.3200	41.0800	43.3200	+3.960%	18	2,664	-94.575%
2025-02-27	38.7500	41.6700	38.7300	41.6700	+6.791%	54	2,657	-94.360%
2025-02-26	38.7600	39.0200	38.7600	39.0200	+0.749%	30	2,658	-93.977%
2025-02-25	40.0700	40.0700	38.7300	38.7300	+4.394%	7	2,658	-93.932%
2025-02-24	37.1000	37.1000	37.1000	37.1000	+11.011%	1	2,658	-93.666%
2025-02-20	34.3100	34.3100	33.4200	33.4200	+2.862%	2	2,658	-92.968%
2025-02-19	33.3500	33.3500	32.4900	32.4900	-1.843%	6	2,659	-92.767%
2025-02-18	33.1000	33.1000	33.1000	33.1000	+0.060%	1	2,665	-92.900%
2025-02-13	34.0000	34.0000	33.0800	33.0800	-16.041%	30	2,665	-92.896%
2025-02-03	39.4000	39.4000	39.4000	39.4000	+16.499%	1	2,665	-94.036%
2025-01-31	33.8200	33.8200	33.8200	33.8200	-12.156%	4	2,665	-93.051%
2025-01-27	38.4200	38.5000	38.4200	38.5000	+2.667%	2	2,665	-93.896%
2025-01-17	37.5000	37.5000	37.5000	37.5000	-2.089%	2	2,665	-93.733%
2025-01-16	37.7000	38.3000	37.7000	38.3000	-2.271%	10	2,665	-93.864%
2025-01-15	39.1900	39.1900	39.1900	39.1900	-6.579%	1	2,665	-94.004%
2025-01-14	43.3500	43.3500	41.9500	41.9500	-6.362%	7	2,665	-94.398%
2025-01-13	44.8000	44.8000	44.8000	44.8000	+2.213%	2	2,665	-94.754%
2025-01-10	44.0000	44.0000	42.3200	43.8300	+9.193%	10	2,665	-94.638%
2025-01-08	41.0100	41.0100	40.1400	40.1400	+5.079%	2	2,664	-94.145%
2025-01-07	37.1900	38.2000	37.1900	38.2000	+4.486%	2	2,664	-93.848%
2025-01-06	36.6200	36.8000	36.4400	36.5600	-6.854%	7	2,665	-93.572%
2025-01-03	40.3000	41.0700	39.2500	39.2500	-5.649%	52	2,669	-94.013%
2025-01-02	39.4000	42.6000	39.4000	41.6000	+2.337%	10	2,669	-94.351%
2024-12-31	40.9000	40.9000	40.6500	40.6500	+2.911%	7	2,663	-94.219%
2024-12-30	41.2000	41.2000	39.5000	39.5000	+4.914%	5	2,663	-94.051%
2024-12-24	37.6500	37.6500	37.6500	37.6500	-1.051%	2	2,660	-93.758%
2024-12-23	41.1000	41.1000	38.0500	38.0500	-10.259%	17	2,660	-93.824%
2024-12-19	42.4000	42.4000	42.4000	42.4000	+1.290%	17	2,661	-94.458%
2024-12-18	42.6300	42.6300	41.8600	41.8600	+15.349%	2	2,653	-94.386%
2024-12-17	36.2900	36.2900	36.2900	36.2900	+3.390%	1	2,653	-93.524%
2024-12-09	35.1000	35.1000	35.1000	35.1000	+2.632%	1	2,652	-93.305%
2024-12-06	34.1000	34.2000	34.1000	34.2000	-2.034%	6	2,651	-93.129%
2024-12-03	34.9500	34.9700	34.9100	34.9100	-1.773%	3	2,651	-93.268%
2024-11-26	35.8000	35.8000	35.5400	35.5400	-2.363%	4	2,650	-93.388%
2024-11-25	36.4000	36.4000	36.4000	36.4000	-5.307%	2	2,651	-93.544%
2024-11-21	38.4400	38.4400	38.4400	38.4400	-7.262%	2	2,653	-93.887%
2024-11-20	41.7500	41.7500	41.4500	41.4500	+1.098%	3	2,653	-94.331%
2024-11-15	41.3700	41.3700	41.0000	41.0000	+10.363%	44	2,653	-94.268%
2024-11-08	37.1500	37.1500	37.1500	37.1500	-2.570%	14	2,639	-93.674%
2024-11-07	37.4900	38.1300	37.4200	38.1300	-4.316%	14	2,646	-93.837%
2024-11-06	40.5000	40.5000	39.8500	39.8500	-17.699%	2	2,639	-94.103%
2024-10-31	48.0800	48.4200	48.0800	48.4200	+12.396%	16	2,637	-95.147%
2024-10-29	43.0800	43.0800	43.0800	43.0800	-0.508%	1	2,638	-94.545%
2024-10-25	43.1500	43.3000	43.1500	43.3000	+1.882%	252	2,639	-94.573%
2024-10-22	42.5000	42.5000	42.5000	42.5000	-0.701%	6	2,638	-94.471%
2024-10-18	42.9700	42.9700	42.8000	42.8000	-2.283%	24	2,632	-94.509%
2024-10-17	43.8000	43.8000	43.8000	43.8000	-4.907%	15	2,629	-94.635%
2024-10-15	46.0600	46.0600	46.0600	46.0600	+3.043%	1	2,614	-94.898%
2024-10-14	45.0000	45.0000	44.7000	44.7000	-1.693%	2	2,613	-94.743%
2024-10-11	46.4100	46.4600	45.4700	45.4700	-2.509%	18	2,613	-94.832%
2024-10-09	46.7100	46.7100	46.6300	46.6400	-2.304%	8	2,613	-94.961%
2024-10-08	47.9000	48.1500	47.7100	47.7400	-2.392%	13	2,613	-95.078%
2024-10-07	48.9100	48.9100	48.9100	48.9100	-6.177%	1	2,610	-95.195%
2024-10-03	51.9000	52.1300	51.9000	52.1300	+0.793%	6	2,611	-95.492%
2024-10-02	51.1600	51.7400	51.1600	51.7200	+4.994%	15	2,614	-95.456%
2024-09-25	48.5900	49.2600	48.4900	49.2600	+0.963%	4	2,620	-95.229%
2024-09-24	48.8000	48.8500	48.7900	48.7900	-0.082%	4	2,619	-95.183%
2024-09-23	48.8300	48.8300	48.8300	48.8300	-1.513%	3	2,618	-95.187%
2024-09-20	49.6100	49.6100	49.5800	49.5800	+1.619%	4	2,618	-95.260%
2024-09-19	48.7900	48.7900	48.7900	48.7900	-7.279%	1	2,619	-95.183%
2024-09-18	52.6200	52.6200	52.6200	52.6200	-0.885%	1	2,620	-95.534%
2024-09-16	53.5400	53.5400	53.0900	53.0900	-1.812%	4	2,621	-95.574%
2024-09-12	54.1400	54.1500	54.0700	54.0700	-9.476%	3	2,621	-95.654%
2024-09-11	60.1900	60.1900	59.7300	59.7300	-1.792%	29	2,619	-96.066%
2024-09-10	60.8200	60.8200	60.8200	60.8200	-1.122%	1	2,619	-96.136%

.dark-mode .JQRtPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQRtPf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P585SPY Dec 18 2026 585.00 Put (SPY261218P00585000)option OPRA

SPY20261218P585
SPY Dec 18 2026 585.00 Put (SPY261218P00585000)
option OPRA