Dark

SPY20261218P590
SPY Dec 18 2026 590.00 Put (SPY261218P00590000)
option OPRA

EOD

Jul 27, 2026

5.10-1.544%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.0200	5.1900	5.0200	5.1000	-1.544%	20	10,731	0.000%
2026-07-24	4.9200	5.2400	4.9200	5.1800	-3.538%	12	10,713	-1.544%
2026-07-23	5.6500	5.6500	5.3500	5.3700	+16.234%	23	10,708	-5.028%
2026-07-22	4.6200	4.6200	4.6200	4.6200	+0.873%	3	10,690	+10.390%
2026-07-21	4.5800	4.5800	4.5600	4.5800	-8.765%	821	10,691	+11.354%
2026-07-20	5.0200	5.0200	5.0200	5.0200	-5.639%	51	10,946	+1.594%
2026-07-17	5.5100	5.5100	5.2200	5.3200	+17.181%	230	10,895	-4.135%
2026-07-16	4.5400	4.5400	4.5400	4.5400	+3.653%	84	10,676	+12.335%
2026-07-15	4.3800	4.3800	4.3800	4.3800	-2.667%	3	10,592	+16.438%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-5.858%	3	10,594	+13.333%
2026-07-13	4.7800	4.7800	4.7800	4.7800	+9.132%	25	10,591	+6.695%
2026-07-10	4.4100	4.4100	4.3800	4.3800	-7.595%	427	10,591	+16.438%
2026-07-09	4.7400	4.7400	4.7400	4.7400	-2.268%	2	10,806	+7.595%
2026-07-07	5.0500	5.0500	4.8500	4.8500	+2.321%	234	10,806	+5.155%
2026-07-06	4.8800	4.8800	4.7400	4.7400	-11.567%	13	10,572	+7.595%
2026-07-02	4.8900	5.3600	4.8900	5.3600	+3.276%	107	10,671	-4.851%
2026-07-01	5.0300	5.1900	5.0300	5.1900	-4.067%	11	10,671	-1.734%
2026-06-30	5.4300	5.4300	5.4000	5.4100	-13.301%	7	10,669	-5.730%
2026-06-29	5.7700	6.3300	5.7700	6.2400	-2.194%	9	10,667	-18.269%
2026-06-26	7.1300	7.2300	6.3800	6.3800	-3.625%	162	10,663	-20.063%
2026-06-25	6.4600	6.6200	6.4600	6.6200	-6.365%	17	10,670	-22.961%
2026-06-24	6.6800	7.0700	6.3600	7.0700	+3.363%	16	10,655	-27.864%
2026-06-23	7.1700	7.1700	6.7200	6.8400	+12.315%	171	10,662	-25.439%
2026-06-22	5.8700	6.1000	5.8700	6.0900	+2.181%	96	10,632	-16.256%
2026-06-18	6.0800	6.0800	5.9600	5.9600	-10.106%	191	10,564	-14.430%
2026-06-17	6.1600	6.6300	6.1000	6.6300	+12.947%	86	10,564	-23.077%
2026-06-16	5.7100	5.8800	5.7100	5.8700	+1.910%	25	10,564	-13.118%
2026-06-15	5.7900	5.8900	5.6400	5.7600	-16.763%	11	10,541	-11.458%
2026-06-12	6.9400	7.0400	6.9200	6.9200	-7.733%	28	10,541	-26.301%
2026-06-11	8.3400	8.6800	7.3400	7.5000	-14.773%	67	10,541	-32.000%
2026-06-10	8.5000	8.8000	8.5000	8.8000	+11.252%	3	10,481	-42.045%
2026-06-09	9.1600	9.1600	7.9000	7.9100	+10.167%	14	10,506	-35.525%
2026-06-08	7.1300	7.1800	7.0700	7.1800	-11.029%	28	10,499	-28.969%
2026-06-05	6.5100	8.0700	6.5100	8.0700	+31.433%	97	10,474	-36.803%
2026-06-04	6.4200	6.4200	6.1400	6.1400	-7.110%	63	10,479	-16.938%
2026-06-03	6.6100	6.6100	6.6100	6.6100	+4.259%	1	10,479	-22.844%
2026-06-02	6.3400	6.3500	6.3000	6.3400	-0.627%	56	10,530	-19.558%
2026-06-01	6.3600	6.3800	6.2400	6.3800	+2.080%	28	10,534	-20.063%
2026-05-29	6.2700	6.3300	6.2200	6.2500	-4.141%	14	10,535	-18.400%
2026-05-28	6.9300	6.9300	6.5200	6.5200	-6.322%	28	10,540	-21.779%
2026-05-27	7.0000	7.0200	6.9600	6.9600	-1.416%	5	10,542	-26.724%
2026-05-26	6.9000	7.0600	6.9000	7.0600	-2.755%	1,003	10,547	-27.762%
2026-05-22	7.3800	7.4000	7.2600	7.2600	-4.849%	28	10,320	-29.752%
2026-05-21	8.3300	8.3300	7.6300	7.6300	-5.686%	22	10,327	-33.159%
2026-05-20	8.1700	8.1800	8.0800	8.0900	-6.148%	5,633	10,327	-36.959%
2026-05-19	8.7100	8.8200	8.4500	8.6200	+3.357%	270	7,073	-40.835%
2026-05-18	8.6500	8.6500	8.3400	8.3400	-0.714%	11	7,073	-38.849%
2026-05-15	8.9200	8.9200	8.4000	8.4000	+3.704%	8	7,073	-39.286%
2026-05-14	8.5100	8.5100	8.0300	8.1000	-4.818%	108	7,111	-37.037%
2026-05-13	8.7300	8.7300	8.4900	8.5100	-3.950%	215	7,011	-40.071%
2026-05-12	9.2400	9.4700	8.8500	8.8600	-1.006%	12	7,011	-42.438%
2026-05-11	8.7600	8.9700	8.6500	8.9500	+1.705%	369	7,011	-43.017%
2026-05-08	8.8900	8.9800	8.8000	8.8000	-3.297%	56	6,646	-42.045%
2026-05-07	9.0500	9.2400	9.0500	9.1000	-1.087%	5	6,671	-43.956%
2026-05-06	9.5100	9.6000	9.2000	9.2000	-8.549%	51	6,669	-44.565%
2026-05-05	9.9600	10.0600	9.9500	10.0600	-5.540%	47	6,649	-49.304%
2026-05-04	9.9200	10.7000	9.9200	10.6500	+6.928%	40	6,615	-52.113%
2026-05-01	9.8900	9.9600	9.7200	9.9600	-3.207%	3	6,588	-48.795%
2026-04-30	11.0300	11.1800	10.2900	10.2900	-9.658%	12	6,588	-50.437%
2026-04-29	11.1200	11.6100	11.1200	11.3900	-2.148%	25	6,584	-55.224%
2026-04-28	11.6000	11.6400	11.4600	11.6400	+4.301%	53	6,588	-56.186%
2026-04-27	11.2500	11.2500	11.1600	11.1600	-2.533%	3	6,591	-54.301%
2026-04-24	11.5700	11.6200	11.4500	11.4500	-11.240%	12	6,593	-55.459%
2026-04-23	11.7200	12.9000	11.4800	12.9000	+12.076%	4	6,602	-60.465%
2026-04-22	11.6100	11.8600	11.5100	11.5100	-9.155%	9	6,600	-55.691%
2026-04-21	11.5000	12.6700	11.5000	12.6700	+7.191%	5	6,598	-59.747%
2026-04-20	11.7200	12.1600	11.7200	11.8200	+4.325%	5	6,598	-56.853%
2026-04-17	11.3400	11.3400	11.3300	11.3300	-8.555%	11	6,594	-54.987%
2026-04-16	12.8200	12.8200	12.3900	12.3900	-1.432%	88	6,601	-58.838%
2026-04-15	12.9100	12.9100	12.5100	12.5700	-4.046%	16	6,687	-59.427%
2026-04-14	13.3500	13.3500	12.9900	13.1000	-9.780%	20	6,688	-61.069%
2026-04-13	15.9200	15.9200	14.5000	14.5200	-6.019%	30	6,701	-64.876%
2026-04-10	16.5500	16.5500	14.9000	15.4500	+2.048%	544	6,696	-66.990%
2026-04-09	16.5400	16.5800	15.1000	15.1400	-7.851%	197	6,220	-66.314%
2026-04-08	15.7900	17.0800	15.7900	16.4300	-26.978%	76	6,309	-68.959%
2026-04-07	22.3300	22.5000	22.3300	22.5000	+9.223%	3	6,285	-77.333%
2026-04-06	20.9100	21.0000	20.2700	20.6000	-5.200%	60	6,285	-75.243%
2026-04-02	24.6700	24.6700	21.7000	21.7300	0.000%	65	6,312	-76.530%
2026-04-01	22.4400	22.5500	21.0600	21.7300	-7.216%	20	6,312	-76.530%
2026-03-31	26.8000	27.0500	23.4200	23.4200	-21.515%	20	6,310	-78.224%
2026-03-30	28.6500	29.8400	28.6500	29.8400	+1.118%	3	6,302	-82.909%
2026-03-27	27.4800	29.5100	27.3500	29.5100	+16.090%	146	6,299	-82.718%
2026-03-26	23.2900	25.5000	23.2900	25.4200	+13.028%	72	6,279	-79.937%
2026-03-25	21.8400	23.0200	21.8400	22.4900	-2.935%	149	6,276	-77.323%
2026-03-24	24.4300	24.4300	22.7000	23.1700	+1.445%	154	6,362	-77.989%
2026-03-23	21.4500	22.8500	20.7700	22.8400	-13.485%	59	6,258	-77.671%
2026-03-20	23.5500	26.6100	23.5500	26.4000	+20.824%	49	6,209	-80.682%
2026-03-19	24.5700	24.5700	21.8500	21.8500	-1.042%	324	6,226	-76.659%
2026-03-18	20.3900	22.0800	20.3900	22.0800	+11.854%	44	5,913	-76.902%
2026-03-17	19.2300	19.7400	19.2300	19.7400	-4.314%	4	5,902	-74.164%
2026-03-16	20.3000	20.7700	20.3000	20.6300	-9.676%	36	5,898	-75.279%
2026-03-13	20.9100	22.8400	20.9100	22.8400	+7.280%	11	5,879	-77.671%
2026-03-12	21.5900	21.5900	20.8600	21.2900	+10.540%	18	5,871	-76.045%
2026-03-10	18.7700	19.2600	18.7700	19.2600	-1.885%	83	5,875	-73.520%
2026-03-09	23.0000	23.4300	19.2100	19.6300	-9.871%	87	5,859	-74.019%
2026-03-06	21.0500	21.7800	20.5300	21.7800	+17.286%	327	5,784	-76.584%
2026-03-05	17.5800	18.7800	17.5800	18.5700	+10.470%	27	5,492	-72.536%
2026-03-04	17.0400	17.1700	16.5500	16.8100	-6.767%	45	5,488	-69.661%
2026-03-03	19.7300	20.9800	18.0300	18.0300	+5.810%	5	5,478	-71.714%
2026-03-02	18.8500	18.8500	17.0300	17.0400	-1.617%	16	5,477	-70.070%
2026-02-27	17.5500	17.5500	17.3200	17.3200	+4.400%	2	5,467	-70.554%
2026-02-26	17.1300	17.1300	16.5900	16.5900	+6.894%	123	5,467	-69.259%
2026-02-25	16.0400	16.0400	15.5200	15.5200	-8.491%	9	5,345	-67.139%
2026-02-24	16.9600	16.9600	16.9600	16.9600	-6.813%	1	5,345	-69.929%
2026-02-23	17.4800	18.2000	17.4800	18.2000	+10.840%	15	5,345	-71.978%
2026-02-20	16.6900	16.6900	16.4200	16.4200	-4.701%	3	5,338	-68.940%
2026-02-19	17.2300	17.2300	17.2300	17.2300	-0.058%	1	5,337	-70.400%
2026-02-18	17.2400	17.2400	17.2400	17.2400	-1.033%	2	5,336	-70.418%
2026-02-17	17.9900	17.9900	17.2000	17.4200	-4.809%	3	5,336	-70.723%
2026-02-13	17.9300	18.3300	17.1900	18.3000	+1.610%	38	5,315	-72.131%
2026-02-12	17.6600	18.0100	17.4900	18.0100	+9.019%	189	5,315	-71.682%
2026-02-11	16.5200	16.5200	16.5200	16.5200	+5.627%	2	5,138	-69.128%
2026-02-10	15.6300	15.6400	15.6300	15.6400	+0.838%	1,050	5,136	-67.391%
2026-02-09	16.0100	16.0200	15.5100	15.5100	-5.484%	18	4,136	-67.118%
2026-02-06	16.4100	16.4100	16.4100	16.4100	-10.181%	1	4,144	-68.921%
2026-02-05	18.5400	19.0400	18.2700	18.2700	+9.598%	109	4,144	-72.085%
2026-02-04	16.7800	18.2100	16.6700	16.6700	-4.305%	10	4,121	-69.406%
2026-02-03	15.8600	17.4200	15.8600	17.4200	+13.190%	6	4,116	-70.723%
2026-02-02	15.6100	15.6100	15.3300	15.3900	-7.233%	21	4,111	-66.862%
2026-01-30	16.5900	16.5900	16.5900	16.5900	-3.882%	1	4,111	-69.259%
2026-01-29	17.2600	17.2600	17.2600	17.2600	+10.217%	5	4,111	-70.452%
2026-01-28	15.8000	16.0400	15.6600	15.6600	+1.425%	13	4,106	-67.433%
2026-01-27	15.3100	15.4700	15.2800	15.4400	-0.258%	253	4,108	-66.969%
2026-01-26	15.5000	15.5000	15.3400	15.4800	-4.621%	32	3,929	-67.054%
2026-01-23	15.8100	16.2300	15.7400	16.2300	+1.692%	5	3,926	-68.577%
2026-01-22	16.2100	16.2100	15.7500	15.9600	-4.488%	7	3,922	-68.045%
2026-01-21	18.0200	18.3400	16.3300	16.7100	-11.494%	212	3,923	-69.479%
2026-01-20	17.6100	18.8800	17.6100	18.8800	+17.267%	1,522	3,760	-72.987%
2026-01-16	16.1800	16.1800	15.8000	16.1000	0.000%	9	3,242	-68.323%
2026-01-15	15.8000	16.1000	15.6200	16.1000	-3.012%	297	3,242	-68.323%
2026-01-14	16.7100	17.3000	16.6000	16.6000	+4.010%	60	2,958	-69.277%
2026-01-13	15.7600	16.2600	15.5200	15.9600	+3.301%	78	2,931	-68.045%
2026-01-12	15.5100	15.5200	15.4100	15.4500	+0.980%	11	2,870	-66.990%
2026-01-09	16.0700	16.0700	15.3000	15.3000	-6.135%	50	2,875	-66.667%
2026-01-08	16.4900	16.6000	16.3000	16.3000	-2.395%	23	2,875	-68.712%
2026-01-07	16.0300	16.7000	16.0300	16.7000	+1.458%	196	2,864	-69.461%
2026-01-06	16.2500	16.5300	16.2300	16.4600	+0.061%	271	2,719	-69.016%
2026-01-05	16.5700	16.5700	16.4500	16.4500	-4.360%	5	2,562	-68.997%
2026-01-02	17.6700	17.6700	17.0900	17.2000	+1.236%	4	2,562	-70.349%
2025-12-31	16.9900	16.9900	16.9900	16.9900	+2.970%	2	2,557	-69.982%
2025-12-30	16.3400	16.5000	16.3400	16.5000	-1.020%	17	2,557	-69.091%
2025-12-29	16.5800	16.6700	16.5800	16.6700	+2.270%	57	2,557	-69.406%
2025-12-26	16.3900	16.3900	16.1800	16.3000	0.000%	8	2,501	-68.712%
2025-12-24	16.5100	16.5100	16.3000	16.3000	-1.272%	5	2,495	-68.712%
2025-12-23	16.7000	16.7000	16.4800	16.5100	-2.250%	5	2,495	-69.110%
2025-12-22	17.0600	17.0900	16.8900	16.8900	-6.219%	89	2,493	-69.805%
2025-12-19	18.2200	18.2400	18.0100	18.0100	-6.051%	22	2,417	-71.682%
2025-12-18	19.4500	19.4900	19.1100	19.1700	-6.715%	86	2,438	-73.396%
2025-12-17	19.3300	20.6700	19.3300	20.5500	+6.753%	14	2,357	-75.182%
2025-12-16	19.9900	20.2800	19.1600	19.2500	-0.568%	48	2,355	-73.506%
2025-12-15	19.3600	19.3600	19.3600	19.3600	-0.155%	1	2,309	-73.657%
2025-12-12	18.4000	20.0800	18.4000	19.3900	+3.524%	10	2,308	-73.698%
2025-12-10	19.7600	19.7600	18.5100	18.7300	-4.390%	26	2,298	-72.771%
2025-12-09	19.3800	19.5900	19.3800	19.5900	-0.457%	13	2,287	-73.966%
2025-12-08	19.0100	19.6800	19.0100	19.6800	+2.983%	11	2,280	-74.085%
2025-12-05	19.0500	19.1100	19.0100	19.1100	-2.599%	8	2,285	-73.312%
2025-12-04	19.5300	19.6200	19.5300	19.6200	+0.770%	277	2,281	-74.006%
2025-12-03	19.5500	19.5500	19.4300	19.4700	-1.318%	12	2,210	-73.806%
2025-12-02	19.7300	19.7300	19.7300	19.7300	-2.036%	51	2,206	-74.151%
2025-12-01	20.0000	20.1400	20.0000	20.1400	-2.940%	2	2,206	-74.677%
2025-11-28	20.6000	20.7500	20.6000	20.7500	+2.066%	22	2,205	-75.422%
2025-11-26	20.5500	20.5700	20.3300	20.3300	-6.957%	32	2,227	-74.914%
2025-11-25	22.9400	22.9400	21.8500	21.8500	-5.616%	29	2,227	-76.659%
2025-11-24	24.4500	24.4500	23.1500	23.1500	-11.910%	7	2,224	-77.970%
2025-11-21	28.7300	28.7300	26.2800	26.2800	+3.750%	100	2,221	-80.594%
2025-11-19	25.3200	25.3300	25.3200	25.3300	+1.973%	2	2,121	-79.866%
2025-11-18	27.0000	27.0100	24.8400	24.8400	-1.272%	16	2,121	-79.469%
2025-11-17	23.5000	25.1600	22.9400	25.1600	+11.822%	9	2,108	-79.730%
2025-11-14	24.5400	24.5400	22.5000	22.5000	-3.101%	20	2,103	-77.333%
2025-11-13	23.0600	23.2200	23.0500	23.2200	+12.555%	5	2,116	-78.036%
2025-11-12	20.6300	20.6300	20.6300	20.6300	-0.578%	2	2,117	-75.279%
2025-11-11	21.0700	21.1300	20.7500	20.7500	-0.288%	7	2,117	-75.422%
2025-11-10	21.2600	21.9500	20.8100	20.8100	-18.071%	151	2,112	-75.493%
2025-11-07	24.4800	25.4000	24.4800	25.4000	+10.531%	18	1,962	-79.921%
2025-11-06	22.9800	22.9800	22.9800	22.9800	+9.429%	1	1,948	-77.807%
2025-11-05	21.0200	21.0200	21.0000	21.0000	-7.975%	2	1,948	-75.714%
2025-11-04	22.2000	22.8200	22.2000	22.8200	+9.396%	3	1,948	-77.651%
2025-11-03	21.1900	21.5000	20.8600	20.8600	-1.974%	6	1,943	-75.551%
2025-10-31	21.2800	21.2800	21.2800	21.2800	+3.151%	1	1,943	-76.034%
2025-10-30	20.6300	20.6300	20.6300	20.6300	+0.732%	3	1,943	-75.279%
2025-10-29	19.8200	20.4800	19.8000	20.4800	+3.749%	59	1,943	-75.098%
2025-10-27	19.6000	19.7400	19.6000	19.7400	-3.801%	2	1,951	-74.164%
2025-10-24	20.5200	20.5200	20.5200	20.5200	-9.763%	2	1,951	-75.146%
2025-10-22	22.8200	22.8200	22.7400	22.7400	+2.664%	15	1,953	-77.573%
2025-10-21	22.1500	22.1500	22.1500	22.1500	+0.957%	15	1,953	-76.975%
2025-10-20	21.9400	21.9400	21.9400	21.9400	-10.156%	15	1,968	-76.755%
2025-10-17	25.6600	25.6600	24.4200	24.4200	+1.034%	12	1,953	-79.115%
2025-10-16	24.1500	24.1700	24.1500	24.1700	-4.125%	28	1,943	-78.899%
2025-10-15	25.2200	25.2200	25.2100	25.2100	+3.024%	11	1,943	-79.770%
2025-10-14	26.1200	26.1200	24.4700	24.4700	-1.291%	20	1,944	-79.158%
2025-10-13	24.6000	24.7900	24.6000	24.7900	-5.128%	24	1,925	-79.427%
2025-10-10	21.9600	26.7500	21.9600	26.1300	+18.503%	60	1,939	-80.482%
2025-10-09	22.0500	22.0500	22.0500	22.0500	+0.777%	3	1,901	-76.871%
2025-10-08	22.2800	22.2800	21.8500	21.8800	-0.228%	7	1,901	-76.691%
2025-10-06	21.9300	21.9300	21.9300	21.9300	-1.394%	4	1,905	-76.744%
2025-10-03	22.3600	22.3600	22.2400	22.2400	-0.358%	4	1,901	-77.068%
2025-10-02	22.2400	22.3200	22.2400	22.3200	+1.455%	49	1,899	-77.151%
2025-10-01	22.1100	22.1100	22.0000	22.0000	-2.569%	14	1,886	-76.818%
2025-09-29	22.4700	22.5800	22.4700	22.5800	-0.353%	77	1,874	-77.414%
2025-09-26	23.3900	23.3900	22.6600	22.6600	-4.990%	306	1,874	-77.493%
2025-09-25	24.6700	24.6700	23.8500	23.8500	+0.042%	8	1,874	-78.616%
2025-09-24	23.7500	23.8400	23.7500	23.8400	+2.538%	17	1,876	-78.607%
2025-09-23	23.2500	23.2500	23.2500	23.2500	+4.120%	15	1,891	-78.065%
2025-09-19	22.3500	22.3500	22.3300	22.3300	-0.401%	2	1,876	-77.161%
2025-09-15	22.4200	22.4200	22.4200	22.4200	-4.311%	2	1,877	-77.252%
2025-09-10	23.4200	23.4300	23.4200	23.4300	-4.872%	3	1,875	-78.233%
2025-09-08	24.5900	24.6300	24.5900	24.6300	-0.885%	5	1,875	-79.294%
2025-09-05	23.5300	24.8500	23.5300	24.8500	-2.740%	2	1,880	-79.477%
2025-08-29	25.5000	25.5500	25.5000	25.5500	+5.448%	30	1,878	-80.039%
2025-08-28	24.3900	24.3900	24.2300	24.2300	-2.534%	29	1,878	-78.952%
2025-08-27	24.8700	24.8700	24.8600	24.8600	-2.433%	2	1,892	-79.485%
2025-08-26	25.3800	25.4800	25.3800	25.4800	+2.866%	6	1,887	-79.984%
2025-08-25	25.1800	25.1800	24.7700	24.7700	-0.081%	5	1,887	-79.411%
2025-08-22	25.4900	25.5800	24.7900	24.7900	-11.464%	15	1,888	-79.427%
2025-08-20	28.0000	28.0000	28.0000	28.0000	+9.332%	2	1,892	-81.786%
2025-08-19	25.4800	25.6100	25.4500	25.6100	0.000%	5	1,894	-80.086%
2025-08-18	25.6100	25.6100	25.6100	25.6100	+0.039%	1	1,895	-80.086%
2025-08-15	25.6000	25.6000	25.6000	25.6000	+0.196%	2	1,895	-80.078%
2025-08-14	25.7200	25.7200	25.5000	25.5500	-1.919%	6	1,895	-80.039%
2025-08-13	25.2700	26.0500	25.2700	26.0500	+0.969%	7	1,896	-80.422%
2025-08-12	26.1700	26.1700	25.8000	25.8000	-5.112%	18	1,897	-80.233%
2025-08-11	27.0500	27.1900	27.0500	27.1900	+1.041%	13	1,905	-81.243%
2025-08-08	26.9500	26.9500	26.9100	26.9100	-5.146%	2	1,918	-81.048%
2025-08-07	28.3700	28.3700	28.3700	28.3700	+0.532%	1	1,919	-82.023%
2025-08-06	28.2200	28.2200	28.2200	28.2200	-4.469%	1	1,919	-81.928%
2025-08-05	29.5900	29.5900	29.5300	29.5400	+1.932%	4	1,919	-82.735%
2025-08-04	29.2700	29.2900	28.9800	28.9800	-10.112%	13	1,921	-82.402%
2025-08-01	32.3100	32.3100	32.2400	32.2400	+20.119%	31	1,934	-84.181%
2025-07-31	26.3700	26.8400	26.3700	26.8400	-0.923%	5	1,964	-80.999%
2025-07-30	27.0900	27.0900	27.0900	27.0900	-1.848%	1	1,969	-81.174%
2025-07-29	27.1100	27.6400	27.1100	27.6000	+3.216%	27	1,968	-81.522%
2025-07-28	26.7400	26.7400	26.7400	26.7400	-1.691%	1	1,982	-80.927%
2025-07-25	27.3000	27.3000	27.2000	27.2000	-0.802%	2	1,982	-81.250%
2025-07-24	27.6300	27.7400	27.4200	27.4200	-2.071%	13	1,983	-81.400%
2025-07-23	29.2000	29.2200	28.0000	28.0000	-3.282%	60	1,995	-81.786%
2025-07-21	28.9100	28.9500	28.9100	28.9500	-3.500%	4	2,049	-82.383%
2025-07-18	30.0000	30.0000	30.0000	30.0000	-4.215%	1	2,048	-83.000%
2025-07-16	33.3300	33.3300	31.2800	31.3200	+1.556%	5	2,047	-83.716%
2025-07-15	30.2800	30.8400	30.2800	30.8400	+0.850%	13	2,052	-83.463%
2025-07-11	30.8400	30.8400	30.4200	30.5800	+2.480%	6	2,054	-83.322%
2025-07-10	29.8800	29.8800	29.8400	29.8400	-5.986%	5	2,055	-82.909%
2025-07-08	31.4600	31.7400	31.4600	31.7400	-1.855%	67	2,055	-83.932%
2025-07-07	31.4700	32.3400	31.4700	32.3400	+6.382%	5	2,052	-84.230%
2025-07-03	30.9700	30.9700	30.3600	30.4000	-6.346%	15	2,052	-83.224%
2025-07-02	32.7800	32.7800	32.4600	32.4600	-0.246%	15	2,052	-84.288%
2025-07-01	33.1500	33.1500	32.5400	32.5400	-0.732%	2	2,065	-84.327%
2025-06-30	33.0900	33.0900	32.7800	32.7800	-5.696%	52	2,064	-84.442%
2025-06-26	34.7600	34.7600	34.7600	34.7600	-2.606%	1	2,063	-85.328%
2025-06-25	35.6900	35.6900	35.6900	35.6900	+0.197%	4	2,063	-85.710%
2025-06-24	36.0600	36.0600	35.6200	35.6200	-8.196%	4	2,063	-85.682%
2025-06-23	40.6800	40.6800	38.8000	38.8000	-3.435%	2	2,062	-86.856%
2025-06-20	40.1800	40.1800	40.1800	40.1800	+1.670%	4	2,062	-87.307%
2025-06-18	40.2000	40.2000	39.0100	39.5200	-0.728%	16	2,063	-87.095%
2025-06-17	38.5500	40.0600	38.5500	39.8100	+6.387%	4	2,063	-87.189%
2025-06-16	37.3400	37.6200	37.3400	37.4200	-9.285%	5	2,066	-86.371%
2025-06-13	39.4400	41.2500	39.1700	41.2500	+10.117%	96	2,063	-87.636%
2025-06-12	38.0000	38.0000	37.4600	37.4600	-1.576%	52	2,071	-86.385%
2025-06-11	37.1000	38.0600	37.1000	38.0600	+1.358%	7	2,071	-86.600%
2025-06-10	38.2700	38.2700	37.5500	37.5500	-1.469%	5	2,066	-86.418%
2025-06-09	38.4200	38.4200	37.9700	38.1100	-2.407%	13	2,062	-86.618%
2025-06-06	38.5200	39.3700	38.5200	39.0500	-1.810%	22	2,052	-86.940%
2025-06-05	41.0100	41.0100	39.7700	39.7700	-0.922%	2	2,041	-87.176%
2025-06-04	39.9000	40.2900	39.9000	40.1400	-0.397%	10	2,040	-87.294%
2025-06-03	41.8100	41.8100	40.3000	40.3000	-4.048%	8	2,032	-87.345%
2025-06-02	43.6000	44.3800	42.0000	42.0000	-1.754%	24	2,030	-87.857%
2025-05-30	43.1200	44.0500	42.7500	42.7500	-0.303%	38	2,029	-88.070%
2025-05-29	43.2300	43.2300	42.8800	42.8800	-0.418%	8	2,033	-88.106%
2025-05-28	41.9000	43.0600	41.9000	43.0600	+2.135%	37	2,035	-88.156%
2025-05-27	43.4700	43.4700	42.1600	42.1600	-10.164%	20	2,022	-87.903%
2025-05-23	49.4000	49.4000	46.9300	46.9300	+5.224%	34	2,026	-89.133%
2025-05-22	46.4700	46.4700	44.6000	44.6000	-3.983%	251	2,026	-88.565%
2025-05-21	42.5200	46.4500	41.6300	46.4500	+9.681%	10	2,026	-89.020%
2025-05-20	41.5000	42.4500	41.4500	42.3500	+2.916%	306	2,023	-87.957%
2025-05-19	42.9300	42.9300	41.1500	41.1500	+0.808%	32	1,880	-87.606%
2025-05-16	42.0500	42.2200	40.7900	40.8200	-3.794%	54	1,879	-87.506%
2025-05-15	44.0700	44.0700	42.2900	42.4300	-1.851%	26	1,859	-87.980%
2025-05-14	43.0300	44.2500	42.7200	43.2300	+1.837%	113	1,877	-88.203%
2025-05-13	43.7700	43.7900	42.4500	42.4500	-8.296%	54	1,855	-87.986%
2025-05-12	47.3800	47.3800	46.2900	46.2900	-14.325%	7	1,805	-88.983%
2025-05-08	54.5000	54.5800	54.0300	54.0300	-8.253%	18	1,798	-90.561%
2025-05-07	58.5100	58.8900	58.5000	58.8900	-1.423%	15	1,786	-91.340%
2025-05-06	58.4300	59.7400	58.4300	59.7400	+7.678%	4	1,786	-91.463%
2025-05-05	57.6200	57.6200	55.4300	55.4800	+0.580%	11	1,788	-90.807%
2025-05-02	56.2200	56.2200	55.0700	55.1600	-4.683%	10	1,787	-90.754%
2025-05-01	57.9000	57.9500	57.6500	57.8700	-7.230%	779	1,787	-91.187%
2025-04-28	64.7500	64.7500	62.3800	62.3800	-6.701%	7	1,786	-91.824%
2025-04-24	66.5000	66.8600	66.3300	66.8600	-0.134%	32	1,786	-92.372%
2025-04-23	66.8300	66.9500	66.6400	66.9500	-26.340%	26	1,786	-92.382%
2025-04-21	85.0000	90.8900	85.0000	90.8900	+17.277%	11	1,760	-94.389%
2025-04-16	77.5000	77.5000	77.5000	77.5000	-7.152%	1	1,770	-93.419%
2025-04-10	83.4700	83.4700	83.4700	83.4700	+15.020%	1	1,770	-93.890%
2025-04-09	72.6400	72.8100	72.1200	72.5700	-11.316%	14	1,770	-92.972%
2025-04-08	81.8300	81.8300	81.8300	81.8300	-3.955%	2	1,777	-93.768%
2025-04-07	108.9000	109.0000	85.2000	85.2000	-9.908%	113	1,779	-94.014%
2025-04-04	88.0000	95.7200	83.0000	94.5700	+38.808%	54	1,711	-94.607%
2025-04-03	65.1700	68.1300	65.1700	68.1300	+51.535%	37	1,723	-92.514%
2025-03-25	44.9600	44.9600	44.9600	44.9600	-1.404%	2	1,706	-88.657%
2025-03-24	46.5800	46.5800	45.6000	45.6000	-12.777%	6	1,706	-88.816%
2025-03-21	52.2800	52.2800	52.2800	52.2800	+3.751%	2	1,706	-90.245%
2025-03-19	52.3900	52.3900	49.4100	50.3900	-7.371%	14	1,705	-89.879%
2025-03-18	54.4000	54.4000	54.4000	54.4000	+4.334%	1	1,705	-90.625%
2025-03-17	52.0200	52.1400	51.6700	52.1400	-4.242%	46	1,706	-90.219%
2025-03-14	54.2200	54.4500	54.2200	54.4500	-7.712%	100	1,705	-90.634%
2025-03-13	59.0000	59.0000	59.0000	59.0000	+2.006%	1	1,715	-91.356%
2025-03-11	57.8400	57.8400	57.8400	57.8400	+7.589%	10	1,715	-91.183%
2025-03-07	49.5500	53.7600	49.5500	53.7600	+5.309%	24	1,715	-90.513%
2025-03-06	50.7200	51.0500	50.3500	51.0500	+9.198%	26	1,714	-90.010%
2025-03-05	48.1800	48.1800	46.7500	46.7500	-5.936%	7	1,697	-89.091%
2025-03-04	49.3700	50.1200	49.3700	49.7000	+15.313%	5	1,697	-89.738%
2025-03-03	39.9200	43.4500	39.9200	43.1000	+0.419%	20	1,700	-88.167%
2025-02-28	44.7500	44.7500	42.9200	42.9200	-0.163%	90	1,707	-88.117%
2025-02-27	40.7500	43.0300	40.7500	42.9900	+6.070%	20	1,697	-88.137%
2025-02-26	40.4000	40.6600	40.4000	40.5300	+0.696%	26	1,714	-87.417%
2025-02-25	41.6600	41.6600	40.2500	40.2500	+3.391%	9	1,731	-87.329%
2025-02-24	37.9500	38.9300	37.9500	38.9300	+2.045%	4	1,731	-86.900%
2025-02-21	38.1500	38.1500	38.1500	38.1500	+9.501%	2	1,729	-86.632%
2025-02-20	34.8400	34.8400	34.8400	34.8400	+0.519%	1	1,728	-85.362%
2025-02-14	34.6600	34.6600	34.6600	34.6600	-2.228%	4	1,731	-85.286%
2025-02-07	35.4500	35.4500	35.4500	35.4500	-2.234%	2	1,731	-85.614%
2025-02-06	36.2600	36.2600	36.2600	36.2600	-3.307%	1	1,731	-85.935%
2025-02-04	37.5000	37.5000	37.5000	37.5000	-2.698%	2	1,731	-86.400%
2025-02-03	38.6900	38.6900	38.5400	38.5400	+8.717%	3	1,731	-86.767%
2025-01-31	35.2300	35.4500	35.2300	35.4500	-5.567%	8	1,729	-85.614%
2025-01-29	37.5400	37.5400	37.5400	37.5400	-5.584%	2	1,731	-86.414%
2025-01-27	40.0700	40.0700	39.7600	39.7600	+12.000%	4	1,731	-87.173%
2025-01-22	35.8500	35.8500	35.5000	35.5000	-6.085%	13	1,729	-85.634%
2025-01-21	37.9900	37.9900	37.8000	37.8000	-3.300%	2	1,729	-86.508%
2025-01-17	38.5300	39.0900	38.5300	39.0900	-3.790%	4	1,729	-86.953%
2025-01-15	40.6300	40.6300	40.6300	40.6300	-11.961%	1	1,729	-87.448%
2025-01-14	46.1500	46.1500	46.1500	46.1500	-1.157%	1	1,729	-88.949%
2025-01-13	46.6900	46.6900	46.6900	46.6900	+12.506%	2	1,729	-89.077%
2025-01-08	41.7300	41.7300	41.5000	41.5000	-1.891%	16	1,719	-87.711%
2025-01-07	42.3000	42.3000	42.3000	42.3000	+4.963%	1	1,719	-87.943%
2025-01-03	40.3000	40.3000	40.3000	40.3000	-9.438%	12	1,719	-87.345%
2025-01-02	42.2800	44.5000	42.2800	44.5000	+4.583%	3	1,713	-88.539%
2024-12-31	41.0600	43.0400	41.0600	42.5500	+3.755%	9	1,719	-88.014%
2024-12-30	41.0200	41.2700	40.9300	41.0100	+0.024%	52	1,719	-87.564%
2024-12-27	38.5000	41.0000	38.5000	41.0000	+6.771%	18	1,692	-87.561%
2024-12-24	38.4000	38.4000	38.4000	38.4000	-9.668%	4	1,692	-86.719%
2024-12-23	42.5100	42.5100	42.5100	42.5100	+4.064%	2	1,692	-88.003%
2024-12-20	45.0400	45.0400	40.6200	40.8500	-7.871%	53	1,692	-87.515%
2024-12-19	43.5700	44.3400	43.5700	44.3400	+6.433%	17	1,707	-88.498%
2024-12-18	41.7600	41.7600	41.5600	41.6600	+10.739%	6	1,690	-87.758%
2024-12-17	37.5600	37.6200	37.5600	37.6200	+2.984%	6	1,693	-86.443%
2024-12-16	37.0300	37.0300	36.5300	36.5300	-2.561%	26	1,691	-86.039%
2024-12-13	37.2800	37.4900	37.2800	37.4900	+1.930%	12	1,691	-86.396%
2024-12-12	36.7800	36.7800	36.7800	36.7800	-0.054%	1	1,686	-86.134%
2024-12-11	36.6300	36.8000	36.6300	36.8000	+2.536%	2	1,686	-86.141%
2024-12-06	35.6700	35.9000	35.6700	35.8900	-0.084%	28	1,686	-85.790%
2024-12-05	35.9200	35.9200	35.9200	35.9200	-1.292%	2	1,672	-85.802%
2024-12-03	36.3700	36.3900	36.3700	36.3900	+0.803%	2	1,670	-85.985%
2024-12-02	36.3000	36.3000	36.1000	36.1000	-7.079%	10	1,668	-85.873%
2024-11-25	38.2800	38.8500	38.2800	38.8500	-4.074%	12	1,668	-86.873%
2024-11-21	40.5000	40.5000	40.5000	40.5000	-1.937%	1	1,666	-87.407%
2024-11-20	42.0000	42.6000	41.3000	41.3000	+0.487%	27	1,666	-87.651%
2024-11-19	41.1100	41.1100	41.1000	41.1000	-0.964%	5	1,643	-87.591%
2024-11-18	41.6000	41.6000	41.4500	41.5000	-3.757%	22	1,638	-87.711%
2024-11-15	42.1800	43.1200	42.0900	43.1200	+10.706%	72	1,623	-88.173%
2024-11-13	38.9500	38.9500	38.9500	38.9500	-1.117%	1	1,594	-86.906%
2024-11-12	38.3900	39.3900	38.3900	39.3900	+1.468%	8	1,593	-87.053%
2024-11-08	38.8300	38.8500	38.8200	38.8200	-1.146%	12	1,585	-86.862%
2024-11-07	39.3900	39.3900	39.2700	39.2700	-1.356%	8	1,579	-87.013%
2024-11-06	41.2000	41.8000	39.4900	39.8100	-20.412%	31	1,583	-87.189%
2024-10-31	49.1300	50.1300	48.4100	50.0200	+10.860%	41	1,563	-89.804%
2024-10-28	45.1200	45.1200	45.1200	45.1200	-2.422%	4	1,575	-88.697%
2024-10-25	44.4000	46.3600	44.4000	46.2400	-1.512%	48	1,572	-88.971%
2024-10-23	48.4600	48.5200	46.9500	46.9500	+5.815%	23	1,586	-89.137%
2024-10-22	45.5200	45.5200	44.3500	44.3700	-1.180%	9	1,587	-88.506%
2024-10-21	44.9000	44.9000	44.9000	44.9000	+0.403%	1	1,578	-88.641%
2024-10-18	45.3100	45.3100	44.5500	44.7200	-0.887%	30	1,579	-88.596%

.dark-mode .bH2xlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bH2xlP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P590SPY Dec 18 2026 590.00 Put (SPY261218P00590000)option OPRA

SPY20261218P590
SPY Dec 18 2026 590.00 Put (SPY261218P00590000)
option OPRA