Dark

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

EOD

Jul 23, 2026

5.25+19.318%(+0.85)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.0000	5.3100	5.0000	5.2500	+19.318%	401	5,567	0.000%
2026-07-22	4.3300	4.4000	4.3300	4.4000	+0.917%	122	5,291	+19.318%
2026-07-21	4.5700	4.5700	4.3300	4.3600	-10.288%	58	5,171	+20.413%
2026-07-20	4.6800	4.8600	4.6800	4.8600	-0.816%	9	5,221	+8.025%
2026-07-17	5.2900	5.3000	4.9000	4.9000	+9.131%	11	5,221	+7.143%
2026-07-13	4.5200	4.5200	4.4900	4.4900	+6.651%	3	5,219	+16.927%
2026-07-10	4.4600	4.4600	4.2100	4.2100	-9.462%	4	5,221	+24.703%
2026-07-09	4.6400	4.6500	4.6400	4.6500	-4.321%	2	5,222	+12.903%
2026-07-08	4.8600	4.8600	4.8600	4.8600	+2.748%	3	5,221	+8.025%
2026-07-07	4.7700	4.7700	4.5200	4.7300	+3.728%	48	5,218	+10.994%
2026-07-06	4.6500	4.6500	4.5600	4.5600	-7.505%	6	5,226	+15.132%
2026-07-02	4.9300	4.9300	4.9300	4.9300	-0.805%	1	5,231	+6.491%
2026-07-01	5.1800	5.1800	4.7600	4.9700	-6.929%	22	5,231	+5.634%
2026-06-30	5.3400	5.3400	5.3400	5.3400	-5.487%	2	5,210	-1.685%
2026-06-29	5.6500	5.6500	5.6500	5.6500	-8.871%	1	5,208	-7.080%
2026-06-26	6.1200	6.2000	6.1200	6.2000	-5.199%	113	5,208	-15.323%
2026-06-24	6.3700	6.7200	6.3700	6.5400	-2.388%	8	5,098	-19.725%
2026-06-23	6.5200	6.7000	6.5200	6.7000	+21.818%	4	5,097	-21.642%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-4.181%	1	5,095	-4.545%
2026-06-18	5.7300	5.7400	5.7300	5.7400	-3.529%	3	5,092	-8.537%
2026-06-17	5.8800	6.0100	5.8800	5.9500	+9.576%	4	5,092	-11.765%
2026-06-16	5.4300	5.4300	5.4300	5.4300	-0.549%	2	5,092	-3.315%
2026-06-15	5.5900	5.5900	5.4600	5.4600	-26.415%	25	5,092	-3.846%
2026-06-11	8.5000	8.5100	7.2700	7.4200	-10.817%	19	5,092	-29.245%
2026-06-10	8.2100	8.3200	8.0500	8.3200	+9.908%	28	5,089	-36.899%
2026-06-09	7.0600	8.8000	7.0600	7.5700	+14.523%	29	5,084	-30.647%
2026-06-08	6.6900	6.7000	6.6100	6.6100	-15.473%	30	5,091	-20.575%
2026-06-05	6.4200	7.8700	6.4200	7.8200	+33.447%	62	5,118	-32.864%
2026-06-04	5.8600	5.8600	5.8600	5.8600	-6.688%	6	5,063	-10.410%
2026-06-03	6.2300	6.2800	6.2300	6.2800	+3.630%	16	5,057	-16.401%
2026-06-01	5.9500	6.0600	5.9500	6.0600	+1.849%	857	5,017	-13.366%
2026-05-29	6.0500	6.0500	5.9500	5.9500	-9.848%	3	4,220	-11.765%
2026-05-27	6.6900	6.6900	6.6000	6.6000	0.000%	3	4,220	-20.455%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-7.042%	10	4,221	-20.455%
2026-05-22	7.0900	7.1000	7.0900	7.1000	-7.912%	2	4,211	-26.056%
2026-05-21	7.6800	7.7100	7.6800	7.7100	-0.259%	2	4,212	-31.907%
2026-05-20	7.7300	7.7300	7.7300	7.7300	-7.203%	239	4,212	-32.083%
2026-05-19	8.1400	8.3900	8.1400	8.3300	+3.350%	309	4,212	-36.975%
2026-05-18	8.1300	8.1300	7.9900	8.0600	-4.728%	53	4,212	-34.864%
2026-05-15	8.4600	8.4600	8.4600	8.4600	+7.771%	1	4,212	-37.943%
2026-05-14	8.1700	8.1700	7.8500	7.8500	-7.320%	59	4,476	-33.121%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+1.559%	23	4,476	-38.017%
2026-05-11	8.3000	8.4100	8.2600	8.3400	-0.950%	138	4,476	-37.050%
2026-05-08	8.4600	8.4600	8.4200	8.4200	-4.209%	3	4,423	-37.648%
2026-05-07	8.7100	8.9800	8.7100	8.7900	-0.902%	699	4,421	-40.273%
2026-05-06	8.9600	9.0000	8.7200	8.8700	-6.828%	183	3,725	-40.812%
2026-05-05	9.5800	9.5800	9.5200	9.5200	-5.743%	2	3,544	-44.853%
2026-05-04	10.3300	10.3300	10.0300	10.1000	+5.870%	4	3,544	-48.020%
2026-05-01	9.3300	9.5400	9.3000	9.5400	-1.852%	12	3,532	-44.969%
2026-04-30	9.8500	9.8500	9.7200	9.7200	-10.907%	17	3,532	-45.988%
2026-04-29	10.9800	10.9800	10.8900	10.9100	+0.832%	18	3,531	-51.879%
2026-04-28	10.9900	11.1400	10.8200	10.8200	-2.170%	32	3,549	-51.479%
2026-04-24	11.0600	11.0600	11.0600	11.0600	-4.573%	1	3,534	-52.532%
2026-04-23	11.5900	11.5900	11.5900	11.5900	0.000%	6	3,533	-54.702%
2026-04-21	11.1100	11.6500	11.1100	11.5900	+2.839%	3	3,539	-54.702%
2026-04-20	11.2700	11.2700	11.2700	11.2700	+1.532%	3	3,539	-53.416%
2026-04-17	11.1000	11.1000	10.6900	11.1000	-9.462%	57	3,539	-52.703%
2026-04-16	12.2600	12.2600	12.2600	12.2600	+2.680%	1	3,551	-57.178%
2026-04-15	12.4500	12.4500	11.9400	11.9400	-4.250%	6	3,550	-56.030%
2026-04-14	12.7100	12.7100	12.3700	12.4700	-7.903%	6	3,552	-57.899%
2026-04-13	14.4800	14.5700	13.5400	13.5400	-6.942%	17	3,550	-61.226%
2026-04-10	14.3500	14.5500	14.1500	14.5500	+0.138%	5	3,564	-63.918%
2026-04-09	14.5300	14.5300	14.5300	14.5300	-8.788%	1	3,565	-63.868%
2026-04-08	15.5200	16.0300	15.5200	15.9300	-18.266%	107	3,566	-67.043%
2026-04-06	19.5900	19.6100	19.4900	19.4900	-4.226%	20	3,666	-73.063%
2026-04-02	22.6700	22.6700	20.3500	20.3500	-1.975%	9	3,656	-74.201%
2026-04-01	20.0600	20.7600	20.0600	20.7600	-8.587%	7	3,656	-74.711%
2026-03-31	25.0100	25.1500	22.6000	22.7100	-19.639%	47	3,657	-76.882%
2026-03-30	27.5700	28.9700	27.0000	28.2600	+1.838%	324	3,672	-81.423%
2026-03-27	26.7600	27.8400	26.5600	27.7500	+15.385%	64	3,877	-81.081%
2026-03-26	22.7300	24.0500	22.7300	24.0500	+6.087%	2	3,882	-78.170%
2026-03-24	22.7400	22.7400	22.6200	22.6700	+7.441%	14	3,881	-76.842%
2026-03-23	21.6500	21.6500	21.1000	21.1000	-16.103%	49	3,868	-75.118%
2026-03-20	23.2000	25.2700	22.9000	25.1500	+9.921%	191	3,866	-79.125%
2026-03-19	23.7600	23.7600	22.8800	22.8800	+13.155%	3	3,704	-77.054%
2026-03-18	20.2200	20.2200	20.2200	20.2200	+7.725%	3	3,706	-74.036%
2026-03-17	18.7400	18.7700	18.7400	18.7700	-6.987%	19	3,709	-72.030%
2026-03-16	19.7600	20.1800	19.7600	20.1800	-8.770%	25	3,708	-73.984%
2026-03-13	22.1200	22.1200	22.1200	22.1200	+6.705%	1	3,696	-76.266%
2026-03-12	20.3500	20.7300	20.3500	20.7300	+8.876%	4	3,696	-74.674%
2026-03-11	19.2000	19.2000	18.8500	19.0400	+9.300%	17	3,694	-72.426%
2026-03-10	17.4200	17.4200	17.4200	17.4200	-6.595%	1	3,693	-69.862%
2026-03-09	22.0500	22.1700	18.6500	18.6500	-10.466%	21	3,694	-71.850%
2026-03-06	19.6400	20.8300	19.6400	20.8300	+12.900%	2	3,855	-74.796%
2026-03-05	16.5800	18.4600	16.5800	18.4500	+12.775%	64	3,853	-71.545%
2026-03-04	16.2900	16.3600	16.0500	16.3600	-6.514%	33	3,823	-67.910%
2026-03-03	19.2900	19.2900	17.5000	17.5000	+7.825%	2	3,816	-70.000%
2026-03-02	17.1800	17.1800	16.2300	16.2300	-0.916%	372	3,815	-67.652%
2026-02-27	16.4000	16.4000	16.3800	16.3800	+3.605%	3	3,767	-67.949%
2026-02-26	16.3800	16.3800	15.7900	15.8100	+2.132%	3	3,764	-66.793%
2026-02-25	15.4800	15.4800	15.4800	15.4800	-3.250%	1	3,763	-66.085%
2026-02-24	15.9700	16.0000	15.9700	16.0000	-6.487%	8	3,763	-67.188%
2026-02-23	17.1100	17.1100	17.1100	17.1100	+7.678%	1	3,763	-69.316%
2026-02-20	16.1200	16.1200	15.8900	15.8900	-3.639%	11	3,762	-66.960%
2026-02-18	15.7200	16.4900	15.7200	16.4900	-2.426%	9	3,751	-68.163%
2026-02-17	18.3000	18.3000	16.9000	16.9000	+2.486%	6	3,751	-68.935%
2026-02-13	17.6500	18.0200	16.4900	16.4900	-4.847%	11	3,746	-68.163%
2026-02-12	14.8400	17.3300	14.8400	17.3300	+12.387%	4	3,746	-69.706%
2026-02-11	15.6600	15.6600	15.4200	15.4200	+1.447%	24	3,745	-65.953%
2026-02-10	14.9300	15.2400	14.9300	15.2000	+3.121%	31	3,721	-65.461%
2026-02-09	15.3300	15.3300	14.7400	14.7400	-10.504%	7	3,735	-64.383%
2026-02-06	16.4700	16.4700	16.4700	16.4700	-7.002%	48	3,740	-68.124%
2026-02-05	18.0100	18.0100	17.7100	17.7100	+2.726%	4	3,692	-70.356%
2026-02-04	17.2400	17.2400	17.2400	17.2400	+17.519%	1	3,692	-69.548%
2026-02-02	14.6700	14.6700	14.6700	14.6700	-6.022%	1	3,691	-64.213%
2026-01-30	16.1500	16.1500	15.5900	15.6100	-8.176%	74	3,690	-66.368%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+10.318%	1	3,686	-69.118%
2026-01-28	15.4100	15.4100	15.4100	15.4100	+4.051%	1	3,688	-65.931%
2026-01-26	14.7400	14.8100	14.7400	14.8100	-1.069%	201	3,687	-64.551%
2026-01-23	15.1100	15.1100	14.8700	14.9700	-1.900%	164	3,501	-64.930%
2026-01-22	15.1300	15.2600	15.1000	15.2600	-11.279%	6	3,511	-65.596%
2026-01-21	17.2000	17.2000	17.2000	17.2000	-5.338%	2	3,507	-69.477%
2026-01-20	15.7500	18.1700	15.7500	18.1700	+17.987%	22	3,505	-71.106%
2026-01-16	15.6700	15.6700	15.3200	15.4000	-0.130%	287	3,226	-65.909%
2026-01-15	15.0100	15.4200	14.9500	15.4200	-2.219%	9	3,226	-65.953%
2026-01-14	16.2600	16.2600	15.7700	15.7700	+7.206%	4	3,228	-66.709%
2026-01-13	14.5900	14.7100	14.5900	14.7100	+0.273%	26	3,224	-64.310%
2026-01-12	14.8500	14.8500	14.6700	14.6700	-4.118%	18	3,232	-64.213%
2026-01-09	15.3300	15.3300	15.3000	15.3000	-2.174%	7	3,214	-65.686%
2026-01-08	16.2000	16.2000	15.6400	15.6400	-2.128%	8	3,211	-66.432%
2026-01-07	15.3900	15.9800	15.3900	15.9800	+3.766%	257	3,206	-67.146%
2026-01-06	15.6400	15.8100	15.4000	15.4000	-3.569%	38	2,968	-65.909%
2026-01-05	15.8800	15.9800	15.8400	15.9700	-2.741%	35	2,945	-67.126%
2026-01-02	16.4200	16.4200	16.4200	16.4200	+0.736%	5	2,943	-68.027%
2025-12-31	16.3700	16.3700	16.3000	16.3000	+3.888%	3	2,939	-67.791%
2025-12-29	16.1700	16.1700	15.6800	15.6900	+0.128%	13	2,939	-66.539%
2025-12-26	15.6400	15.6900	15.5900	15.6700	-0.823%	94	2,948	-66.496%
2025-12-24	15.8000	15.8000	15.8000	15.8000	0.000%	2	2,856	-66.772%
2025-12-23	16.2000	16.2000	15.7900	15.8000	-2.529%	49	2,856	-66.772%
2025-12-22	16.4800	16.4800	16.2000	16.2100	-5.591%	7	2,812	-67.613%
2025-12-19	17.6000	17.6000	17.1700	17.1700	-7.289%	3	2,812	-69.423%
2025-12-18	18.6800	18.7300	18.2400	18.5200	-6.038%	63	2,815	-71.652%
2025-12-17	18.4900	19.7100	18.4900	19.7100	+4.840%	3	2,806	-73.364%
2025-12-16	18.7800	19.1500	18.7800	18.8000	+1.348%	4	2,805	-72.074%
2025-12-15	18.5800	18.5800	18.3700	18.5500	-0.322%	25	2,807	-71.698%
2025-12-12	17.6400	18.6100	17.6400	18.6100	+4.433%	19	2,798	-71.789%
2025-12-11	18.8400	18.8400	17.8100	17.8200	-1.000%	107	2,780	-70.539%
2025-12-10	18.4800	18.4800	17.7900	18.0000	-4.306%	87	2,785	-70.833%
2025-12-09	18.7900	18.8100	18.7900	18.8100	-0.106%	30	2,755	-72.089%
2025-12-08	18.7000	19.0000	18.5200	18.8300	+3.575%	14	2,726	-72.119%
2025-12-05	18.1600	18.2100	18.1600	18.1800	-2.311%	158	2,723	-71.122%
2025-12-03	18.6400	18.6400	18.6100	18.6100	-1.534%	6	2,604	-71.789%
2025-12-02	19.1200	19.1400	18.8800	18.9000	-1.511%	95	2,599	-72.222%
2025-12-01	19.1900	19.1900	19.1900	19.1900	-1.387%	4	2,516	-72.642%
2025-11-28	19.4600	19.4600	19.4600	19.4600	-0.358%	1	2,512	-73.022%
2025-11-26	19.6700	19.6700	19.5300	19.5300	-4.452%	2	2,510	-73.118%
2025-11-25	20.4400	20.4400	20.4400	20.4400	-12.312%	2	2,510	-74.315%
2025-11-24	23.3100	23.3100	23.3100	23.3100	-10.312%	6	2,510	-77.477%
2025-11-21	25.9900	25.9900	25.9900	25.9900	-3.275%	1	2,504	-79.800%
2025-11-20	21.5000	26.8700	21.5000	26.8700	+7.695%	8	2,504	-80.461%
2025-11-18	24.9500	24.9500	24.9500	24.9500	+15.509%	1	2,506	-78.958%
2025-11-14	23.7800	23.7800	21.6000	21.6000	-4.509%	8	2,506	-75.694%
2025-11-13	20.5000	22.6200	20.5000	22.6200	+13.383%	4	2,509	-76.790%
2025-11-12	20.0300	20.1800	19.9500	19.9500	-0.399%	16	2,506	-73.684%
2025-11-11	20.0500	20.0500	20.0300	20.0300	-0.596%	16	2,493	-73.789%
2025-11-10	20.5600	20.5600	20.1400	20.1500	-16.598%	9	2,477	-73.945%
2025-11-07	23.2900	24.3900	23.2900	24.1600	+10.219%	5	2,470	-78.270%
2025-11-06	22.6100	22.6100	21.9200	21.9200	+6.979%	5	2,469	-76.049%
2025-11-05	21.6000	21.6000	20.0800	20.4900	-6.138%	3	2,471	-74.378%
2025-11-04	21.8300	21.8300	21.8300	21.8300	+7.643%	1	2,471	-75.951%
2025-11-03	20.2800	20.2800	20.2800	20.2800	+1.349%	2	2,470	-74.112%
2025-10-31	19.5800	20.0100	19.5800	20.0100	-0.793%	14	2,470	-73.763%
2025-10-30	19.8100	20.1700	19.8100	20.1700	+4.238%	13	2,467	-73.971%
2025-10-29	19.1300	19.3500	18.9800	19.3500	+1.097%	21	2,467	-72.868%
2025-10-28	18.9400	19.1400	18.9400	19.1400	+0.790%	15	2,484	-72.571%
2025-10-27	18.9800	18.9900	18.9800	18.9900	-12.367%	5	2,479	-72.354%
2025-10-23	21.6700	21.6700	21.6700	21.6700	+3.784%	1	2,479	-75.773%
2025-10-21	21.5000	21.5000	20.8800	20.8800	-1.416%	4	2,478	-74.856%
2025-10-20	21.5300	21.5300	21.1700	21.1800	-8.746%	13	2,481	-75.212%
2025-10-17	25.3400	25.3400	23.2100	23.2100	-6.899%	3	2,481	-77.380%
2025-10-14	24.9300	24.9300	24.9300	24.9300	-4.152%	1	2,482	-78.941%
2025-10-10	21.1400	26.0600	21.1400	26.0100	+22.458%	18	2,483	-79.815%
2025-10-06	21.2000	21.2400	21.2000	21.2400	-3.717%	7	2,476	-75.282%
2025-09-30	22.0600	22.0600	22.0600	22.0600	+0.593%	1	2,475	-76.201%
2025-09-26	22.1500	22.1500	21.8900	21.9300	-4.941%	503	2,475	-76.060%
2025-09-24	22.5100	23.2700	22.5100	23.0700	+6.806%	6	2,475	-77.243%
2025-09-19	21.6000	21.6000	21.6000	21.6000	+1.551%	1	2,472	-75.694%
2025-09-18	21.2700	21.2700	21.2700	21.2700	-3.010%	1	2,473	-75.317%
2025-09-17	21.9300	21.9300	21.9300	21.9300	-1.305%	1	2,474	-76.060%
2025-09-16	22.2200	22.2200	22.2200	22.2200	+2.633%	1	2,474	-76.373%
2025-09-15	21.6500	21.6500	21.6500	21.6500	-2.081%	2	2,473	-75.751%
2025-09-12	21.9000	22.1100	21.8900	22.1100	-4.492%	4	2,473	-76.255%
2025-09-09	23.1500	23.1500	23.1500	23.1500	-0.344%	2	2,473	-77.322%
2025-09-08	23.2300	23.2300	23.2300	23.2300	-0.343%	1	2,473	-77.400%
2025-09-04	23.3100	23.3100	23.3100	23.3100	-3.478%	1	2,472	-77.477%
2025-08-29	24.5100	24.5100	24.1500	24.1500	+2.722%	4	2,468	-78.261%
2025-08-28	23.5100	23.5100	23.5100	23.5100	-0.885%	1	2,468	-77.669%
2025-08-27	23.7200	23.7200	23.7200	23.7200	-8.804%	3	2,468	-77.867%
2025-08-20	26.0100	26.0100	26.0100	26.0100	+2.928%	1	2,465	-79.815%
2025-08-19	25.2700	25.2700	25.2700	25.2700	+2.349%	2	2,464	-79.224%
2025-08-15	24.6300	24.6900	24.6300	24.6900	-0.040%	11	2,465	-78.736%
2025-08-14	24.7000	24.7000	24.7000	24.7000	+0.325%	1	2,465	-78.745%
2025-08-13	24.2900	25.0000	24.2900	24.6200	-1.124%	4	2,465	-78.676%
2025-08-12	24.9000	24.9000	24.9000	24.9000	-12.355%	2	2,468	-78.916%
2025-08-05	28.3700	28.4100	28.3700	28.4100	+2.084%	4	2,467	-81.521%
2025-08-04	28.9200	28.9200	27.8300	27.8300	-9.466%	103	2,469	-81.135%
2025-08-01	30.8100	30.8200	29.7400	30.7400	+19.984%	113	2,472	-82.921%
2025-07-28	25.6200	25.6200	25.6200	25.6200	-1.462%	1	2,474	-79.508%
2025-07-25	26.0000	26.0000	26.0000	26.0000	-2.145%	1	2,474	-79.808%
2025-07-24	26.5700	26.5700	26.5700	26.5700	-1.556%	1	2,475	-80.241%
2025-07-23	28.1100	28.1100	26.9800	26.9900	-3.916%	44	2,476	-80.548%
2025-07-21	28.3800	28.3800	28.0900	28.0900	-1.057%	2	2,507	-81.310%
2025-07-18	28.3900	28.3900	28.3900	28.3900	-4.023%	1	2,509	-81.508%
2025-07-17	29.5800	29.5800	29.5800	29.5800	-1.400%	22	2,510	-82.252%
2025-07-16	29.9900	30.0000	29.9900	30.0000	+0.908%	3	2,532	-82.500%
2025-07-14	29.7300	29.7300	29.7300	29.7300	-1.849%	4	2,535	-82.341%
2025-07-08	30.4700	30.4700	30.2900	30.2900	-2.132%	3	2,531	-82.668%
2025-07-07	31.1600	31.1600	30.9500	30.9500	+5.380%	4	2,533	-83.037%
2025-07-03	29.3700	29.3700	29.3700	29.3700	-5.197%	1	2,530	-82.125%
2025-07-02	30.9800	30.9800	30.9800	30.9800	-1.338%	1	2,530	-83.054%
2025-07-01	31.4000	31.4000	31.4000	31.4000	+0.867%	4	2,530	-83.280%
2025-06-30	31.8500	31.8500	31.1300	31.1300	-2.719%	2	2,530	-83.135%
2025-06-27	32.0000	32.0000	32.0000	32.0000	-2.765%	196	2,531	-83.594%
2025-06-26	32.9100	32.9100	32.9100	32.9100	-3.912%	1	2,727	-84.047%
2025-06-25	34.2500	34.2500	34.2500	34.2500	+0.973%	2	2,727	-84.672%
2025-06-24	35.0000	35.0000	33.9200	33.9200	-12.010%	2	2,727	-84.522%
2025-06-23	38.3200	38.5500	38.3200	38.5500	+2.200%	6	2,725	-86.381%
2025-06-18	38.0200	38.0200	37.1700	37.7200	+1.753%	3	2,724	-86.082%
2025-06-17	37.0000	37.0700	36.9200	37.0700	+2.009%	11	2,724	-85.838%
2025-06-16	36.8000	36.8000	35.8100	36.3400	-3.402%	10	2,718	-85.553%
2025-06-13	37.7600	37.7600	36.7900	37.6200	+1.676%	48	2,710	-86.045%
2025-06-12	37.0000	37.0000	37.0000	37.0000	+3.381%	1	2,714	-85.811%
2025-06-11	35.9500	35.9500	35.7900	35.7900	-1.105%	4	2,713	-85.331%
2025-06-10	36.3900	36.4000	36.1900	36.1900	-1.764%	13	2,709	-85.493%
2025-06-09	37.2000	37.2000	36.8400	36.8400	-2.797%	12	2,717	-85.749%
2025-06-05	37.9000	37.9000	37.9000	37.9000	-1.328%	1	2,706	-86.148%
2025-06-04	38.4100	38.4100	38.4100	38.4100	-0.311%	4	2,707	-86.332%
2025-06-03	39.0000	39.0000	38.5300	38.5300	-4.416%	2	2,707	-86.374%
2025-06-02	41.1500	41.1500	40.3100	40.3100	-5.575%	5	2,707	-86.976%
2025-05-30	41.7000	42.6900	41.7000	42.6900	+3.642%	8	2,706	-87.702%
2025-05-29	40.2300	41.1900	40.2300	41.1900	+1.578%	2	2,708	-87.254%
2025-05-28	40.9800	41.3100	40.5500	40.5500	-0.661%	5	2,709	-87.053%
2025-05-27	42.2200	42.2200	40.6000	40.8200	-12.591%	16	2,706	-87.139%
2025-05-23	46.7100	46.7100	46.7000	46.7000	+6.064%	4	2,694	-88.758%
2025-05-22	44.5800	44.5800	42.7200	44.0300	-0.362%	4	2,694	-88.076%
2025-05-21	41.0000	44.1900	41.0000	44.1900	+12.672%	24	2,692	-88.119%
2025-05-16	40.2600	40.2600	39.1100	39.2200	-3.731%	142	2,673	-86.614%
2025-05-15	42.3600	42.3600	40.7300	40.7400	-1.737%	48	2,653	-87.113%
2025-05-14	40.7000	41.7600	40.7000	41.4600	+0.802%	236	2,652	-87.337%
2025-05-13	42.3500	42.3500	40.6800	41.1300	-6.988%	23	2,628	-87.236%
2025-05-12	45.7800	45.7800	44.2200	44.2200	-17.592%	69	2,626	-88.128%
2025-05-09	53.7100	53.7100	53.6600	53.6600	-0.593%	16	2,564	-90.216%
2025-05-08	55.1600	55.1600	51.9400	53.9800	-5.381%	219	2,564	-90.274%
2025-05-07	56.7500	58.6700	56.7500	57.0500	-0.955%	419	2,534	-90.798%
2025-05-06	56.5000	57.6000	56.5000	57.6000	+7.926%	3	2,532	-90.885%
2025-05-05	55.3300	55.5700	53.3700	53.3700	-1.002%	225	2,534	-90.163%
2025-05-02	53.9200	53.9200	53.9100	53.9100	-3.231%	4	2,537	-90.262%
2025-05-01	55.7100	55.7100	55.5700	55.7100	-10.463%	110	2,537	-90.576%
2025-04-30	64.5100	64.5600	62.2200	62.2200	+3.253%	6	2,537	-91.562%
2025-04-28	59.8600	61.6800	59.6100	60.2600	-3.769%	10	2,535	-91.288%
2025-04-25	62.6000	62.6200	62.6000	62.6200	-0.366%	4	2,536	-91.616%
2025-04-24	63.8700	64.1300	62.7900	62.8500	-16.401%	648	2,536	-91.647%
2025-04-22	76.4500	77.9900	75.1800	75.1800	-13.327%	7	2,527	-93.017%
2025-04-21	85.0300	86.7400	85.0300	86.7400	+17.343%	9	2,523	-93.947%
2025-04-17	73.9200	73.9200	73.9200	73.9200	+2.667%	1	2,529	-92.898%
2025-04-16	72.0000	72.0000	72.0000	72.0000	+6.007%	1	2,529	-92.708%
2025-04-15	66.4100	67.9200	65.7800	67.9200	-0.206%	6	2,529	-92.270%
2025-04-09	69.7600	71.9100	67.0700	68.0600	-15.243%	34	2,534	-92.286%
2025-04-08	80.3000	80.3000	80.3000	80.3000	-18.618%	1	2,558	-93.462%
2025-04-07	98.8700	98.8700	95.6100	98.6700	+18.295%	23	2,558	-94.679%
2025-04-04	81.8500	83.4100	81.8500	83.4100	+36.180%	4	2,566	-93.706%
2025-04-03	61.2500	61.2500	61.2500	61.2500	+15.370%	1	2,566	-91.429%
2025-04-01	53.0900	53.0900	53.0900	53.0900	+15.892%	1	2,567	-90.111%
2025-03-27	45.8100	45.8100	45.8100	45.8100	-1.016%	1	2,567	-88.540%
2025-03-26	46.3100	46.3100	46.2800	46.2800	+5.542%	31	2,566	-88.656%
2025-03-24	43.8500	43.8500	43.8500	43.8500	-12.388%	16	2,566	-88.027%
2025-03-21	50.7700	50.7800	50.0500	50.0500	-1.496%	36	2,566	-89.510%
2025-03-19	50.8100	50.8100	50.8100	50.8100	-2.495%	10	2,549	-89.667%
2025-03-18	51.1300	52.1300	51.1300	52.1100	+4.618%	4	2,539	-89.925%
2025-03-17	49.8100	49.8100	49.8100	49.8100	-12.260%	1	2,542	-89.460%
2025-03-13	56.7700	56.7700	56.7700	56.7700	+7.113%	36	2,542	-90.752%
2025-03-12	52.6600	53.7300	52.6600	53.0000	-1.505%	22	2,542	-90.094%
2025-03-11	57.2000	57.2000	53.8100	53.8100	+7.298%	19	2,542	-90.243%
2025-03-10	50.1500	50.1500	50.1500	50.1500	-2.829%	1	2,542	-89.531%
2025-03-07	51.6100	51.6100	51.6100	51.6100	+3.531%	2	2,542	-89.828%
2025-03-06	49.8500	49.8500	49.8500	49.8500	+14.782%	7	2,541	-89.468%
2025-03-05	46.1800	47.7800	43.4300	43.4300	-4.528%	20	2,541	-87.912%
2025-03-04	48.1800	48.1800	44.3300	45.4900	+4.191%	260	2,530	-88.459%
2025-03-03	38.9900	44.7000	38.9900	43.6600	+0.785%	35	2,664	-87.975%
2025-02-28	43.2400	43.3200	41.0800	43.3200	+3.960%	18	2,664	-87.881%
2025-02-27	38.7500	41.6700	38.7300	41.6700	+6.791%	54	2,657	-87.401%
2025-02-26	38.7600	39.0200	38.7600	39.0200	+0.749%	30	2,658	-86.545%
2025-02-25	40.0700	40.0700	38.7300	38.7300	+4.394%	7	2,658	-86.445%
2025-02-24	37.1000	37.1000	37.1000	37.1000	+11.011%	1	2,658	-85.849%
2025-02-20	34.3100	34.3100	33.4200	33.4200	+2.862%	2	2,658	-84.291%
2025-02-19	33.3500	33.3500	32.4900	32.4900	-1.843%	6	2,659	-83.841%
2025-02-18	33.1000	33.1000	33.1000	33.1000	+0.060%	1	2,665	-84.139%
2025-02-13	34.0000	34.0000	33.0800	33.0800	-16.041%	30	2,665	-84.129%
2025-02-03	39.4000	39.4000	39.4000	39.4000	+16.499%	1	2,665	-86.675%
2025-01-31	33.8200	33.8200	33.8200	33.8200	-12.156%	4	2,665	-84.477%
2025-01-27	38.4200	38.5000	38.4200	38.5000	+2.667%	2	2,665	-86.364%
2025-01-17	37.5000	37.5000	37.5000	37.5000	-2.089%	2	2,665	-86.000%
2025-01-16	37.7000	38.3000	37.7000	38.3000	-2.271%	10	2,665	-86.292%
2025-01-15	39.1900	39.1900	39.1900	39.1900	-6.579%	1	2,665	-86.604%
2025-01-14	43.3500	43.3500	41.9500	41.9500	-6.362%	7	2,665	-87.485%
2025-01-13	44.8000	44.8000	44.8000	44.8000	+2.213%	2	2,665	-88.281%
2025-01-10	44.0000	44.0000	42.3200	43.8300	+9.193%	10	2,665	-88.022%
2025-01-08	41.0100	41.0100	40.1400	40.1400	+5.079%	2	2,664	-86.921%
2025-01-07	37.1900	38.2000	37.1900	38.2000	+4.486%	2	2,664	-86.257%
2025-01-06	36.6200	36.8000	36.4400	36.5600	-6.854%	7	2,665	-85.640%
2025-01-03	40.3000	41.0700	39.2500	39.2500	-5.649%	52	2,669	-86.624%
2025-01-02	39.4000	42.6000	39.4000	41.6000	+2.337%	10	2,669	-87.380%
2024-12-31	40.9000	40.9000	40.6500	40.6500	+2.911%	7	2,663	-87.085%
2024-12-30	41.2000	41.2000	39.5000	39.5000	+4.914%	5	2,663	-86.709%
2024-12-24	37.6500	37.6500	37.6500	37.6500	-1.051%	2	2,660	-86.056%
2024-12-23	41.1000	41.1000	38.0500	38.0500	-10.259%	17	2,660	-86.202%
2024-12-19	42.4000	42.4000	42.4000	42.4000	+1.290%	17	2,661	-87.618%
2024-12-18	42.6300	42.6300	41.8600	41.8600	+15.349%	2	2,653	-87.458%
2024-12-17	36.2900	36.2900	36.2900	36.2900	+3.390%	1	2,653	-85.533%
2024-12-09	35.1000	35.1000	35.1000	35.1000	+2.632%	1	2,652	-85.043%
2024-12-06	34.1000	34.2000	34.1000	34.2000	-2.034%	6	2,651	-84.649%
2024-12-03	34.9500	34.9700	34.9100	34.9100	-1.773%	3	2,651	-84.961%
2024-11-26	35.8000	35.8000	35.5400	35.5400	-2.363%	4	2,650	-85.228%
2024-11-25	36.4000	36.4000	36.4000	36.4000	-5.307%	2	2,651	-85.577%
2024-11-21	38.4400	38.4400	38.4400	38.4400	-7.262%	2	2,653	-86.342%
2024-11-20	41.7500	41.7500	41.4500	41.4500	+1.098%	3	2,653	-87.334%
2024-11-15	41.3700	41.3700	41.0000	41.0000	+10.363%	44	2,653	-87.195%
2024-11-08	37.1500	37.1500	37.1500	37.1500	-2.570%	14	2,639	-85.868%
2024-11-07	37.4900	38.1300	37.4200	38.1300	-4.316%	14	2,646	-86.231%
2024-11-06	40.5000	40.5000	39.8500	39.8500	-17.699%	2	2,639	-86.826%
2024-10-31	48.0800	48.4200	48.0800	48.4200	+12.396%	16	2,637	-89.157%
2024-10-29	43.0800	43.0800	43.0800	43.0800	-0.508%	1	2,638	-87.813%
2024-10-25	43.1500	43.3000	43.1500	43.3000	+1.882%	252	2,639	-87.875%
2024-10-22	42.5000	42.5000	42.5000	42.5000	-0.701%	6	2,638	-87.647%
2024-10-18	42.9700	42.9700	42.8000	42.8000	-2.283%	24	2,632	-87.734%
2024-10-17	43.8000	43.8000	43.8000	43.8000	-4.907%	15	2,629	-88.014%
2024-10-15	46.0600	46.0600	46.0600	46.0600	+3.043%	1	2,614	-88.602%
2024-10-14	45.0000	45.0000	44.7000	44.7000	-1.693%	2	2,613	-88.255%
2024-10-11	46.4100	46.4600	45.4700	45.4700	-2.509%	18	2,613	-88.454%
2024-10-09	46.7100	46.7100	46.6300	46.6400	-2.304%	8	2,613	-88.744%
2024-10-08	47.9000	48.1500	47.7100	47.7400	-2.392%	13	2,613	-89.003%
2024-10-07	48.9100	48.9100	48.9100	48.9100	-6.177%	1	2,610	-89.266%
2024-10-03	51.9000	52.1300	51.9000	52.1300	+0.793%	6	2,611	-89.929%
2024-10-02	51.1600	51.7400	51.1600	51.7200	+4.994%	15	2,614	-89.849%
2024-09-25	48.5900	49.2600	48.4900	49.2600	+0.963%	4	2,620	-89.342%
2024-09-24	48.8000	48.8500	48.7900	48.7900	-0.082%	4	2,619	-89.240%
2024-09-23	48.8300	48.8300	48.8300	48.8300	-1.513%	3	2,618	-89.248%
2024-09-20	49.6100	49.6100	49.5800	49.5800	+1.619%	4	2,618	-89.411%
2024-09-19	48.7900	48.7900	48.7900	48.7900	-7.279%	1	2,619	-89.240%
2024-09-18	52.6200	52.6200	52.6200	52.6200	-0.885%	1	2,620	-90.023%
2024-09-16	53.5400	53.5400	53.0900	53.0900	-1.812%	4	2,621	-90.111%
2024-09-12	54.1400	54.1500	54.0700	54.0700	-9.476%	3	2,621	-90.290%
2024-09-11	60.1900	60.1900	59.7300	59.7300	-1.792%	29	2,619	-91.210%
2024-09-10	60.8200	60.8200	60.8200	60.8200	-1.122%	1	2,619	-91.368%
2024-09-09	61.5100	61.5100	61.5100	61.5100	-3.119%	2	2,618	-91.465%
2024-09-06	63.4900	63.4900	63.4900	63.4900	+8.586%	2	2,620	-91.731%
2024-09-05	58.3700	58.4700	57.3000	58.4700	+0.171%	63	2,621	-91.021%
2024-09-04	57.6400	58.3700	57.6400	58.3700	+3.880%	13	2,616	-91.006%
2024-09-03	54.6800	56.2000	54.6800	56.1900	+12.044%	18	2,626	-90.657%
2024-08-29	50.1500	50.1500	50.1500	50.1500	-6.192%	2	2,640	-89.531%
2024-08-28	51.7000	53.4600	51.7000	53.4600	+5.050%	8	2,640	-90.180%
2024-08-26	50.9000	50.9000	50.8900	50.8900	+0.079%	6	2,643	-89.684%
2024-08-23	50.8500	50.8500	50.8500	50.8500	-0.606%	6	2,643	-89.676%
2024-08-22	51.1200	51.1600	50.9400	51.1600	+0.314%	25	2,646	-89.738%
2024-08-21	51.4000	51.4000	51.0000	51.0000	-0.817%	8	2,635	-89.706%
2024-08-19	52.4600	52.4600	51.4200	51.4200	-3.091%	4	2,635	-89.790%
2024-08-16	53.7300	53.7300	52.8800	53.0600	-18.980%	126	2,639	-90.106%
2024-08-12	65.4900	65.4900	65.4900	65.4900	-3.492%	1	2,604	-91.984%
2024-08-09	66.7900	67.8600	66.7900	67.8600	-3.608%	4	2,604	-92.263%
2024-08-06	70.4000	70.4000	70.4000	70.4000	-2.168%	1	2,605	-92.543%
2024-08-05	81.0000	81.0000	71.9600	71.9600	+6.402%	2	2,605	-92.704%
2024-08-02	67.6300	69.0000	67.6300	67.6300	+26.222%	5	2,605	-92.237%
2024-08-01	53.4900	53.5800	53.4900	53.5800	-0.056%	2	2,606	-90.202%
2024-07-31	54.0800	54.0800	53.2100	53.6100	-8.562%	9	2,606	-90.207%
2024-07-25	58.6300	58.6300	58.6300	58.6300	+13.580%	3	2,602	-91.046%
2024-07-23	52.0900	52.1500	51.6200	51.6200	-4.052%	13	2,602	-89.830%
2024-07-22	53.8300	53.9200	53.8000	53.8000	+3.402%	3	2,602	-90.242%
2024-07-17	52.0300	52.0300	52.0300	52.0300	+8.577%	1	2,603	-89.910%
2024-07-16	48.4900	48.9000	47.9200	47.9200	+0.440%	18	2,602	-89.044%
2024-07-15	48.1300	48.1800	47.7100	47.7100	-4.197%	16	2,590	-88.996%

.dark-mode .qk9Rb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qk9Rb2{ 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