Dark

SPY20261218P595
SPY Dec 18 2026 595.00 Put (SPY261218P00595000)
option OPRA

EOD

Sep 10, 2026

2.64+25.118%(+0.53)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5900	2.6400	2.5900	2.6400	+25.118%	192	4,221	0.000%
2026-09-08	2.0600	2.1100	2.0600	2.1100	+7.107%	7	4,032	+25.118%
2026-09-04	1.9700	1.9900	1.9400	1.9700	-0.505%	54	4,032	+34.010%
2026-09-03	2.1300	2.1300	1.9800	1.9800	-13.913%	16	4,032	+33.333%
2026-09-02	2.3100	2.3100	2.3000	2.3000	-9.804%	3	4,028	+14.783%
2026-09-01	2.3400	2.5700	2.3400	2.5500	+8.051%	12	4,027	+3.529%
2026-08-28	2.2000	2.3700	2.2000	2.3600	+2.165%	30	4,035	+11.864%
2026-08-27	2.3100	2.3100	2.3100	2.3100	-10.117%	1	4,020	+14.286%
2026-08-26	2.5600	2.6000	2.5600	2.5700	-7.885%	317	4,021	+2.724%
2026-08-21	2.8700	2.8700	2.7900	2.7900	-6.061%	115	3,705	-5.376%
2026-08-20	2.8900	2.9700	2.8900	2.9700	+4.577%	76	3,600	-11.111%
2026-08-19	2.9000	2.9000	2.8400	2.8400	-6.579%	4	3,526	-7.042%
2026-08-18	3.0400	3.0400	3.0400	3.0400	+4.467%	1	3,528	-13.158%
2026-08-17	2.8400	2.9100	2.8400	2.9100	+6.204%	31	3,528	-9.278%
2026-08-14	2.7800	2.8100	2.7400	2.7400	-2.143%	7	3,507	-3.650%
2026-08-13	2.8000	2.8400	2.7900	2.8000	-2.439%	8	3,506	-5.714%
2026-08-12	2.9500	2.9500	2.8500	2.8700	-4.967%	180	3,508	-8.014%
2026-08-10	3.1200	3.1200	2.9800	3.0200	-2.894%	85	3,413	-12.583%
2026-08-07	3.1700	3.1700	3.1000	3.1100	-5.471%	28	3,374	-15.113%
2026-08-06	3.2900	3.2900	3.2200	3.2900	+2.174%	75	3,379	-19.757%
2026-08-05	3.2400	3.3000	3.2200	3.2200	-5.848%	71	3,463	-18.012%
2026-08-04	3.5300	3.5300	3.3900	3.4200	-9.524%	18	3,472	-22.807%
2026-08-03	3.9600	3.9600	3.7800	3.7800	-11.475%	6	3,481	-30.159%
2026-07-31	4.6400	4.6400	4.2700	4.2700	-9.916%	1,004	3,483	-38.173%
2026-07-30	5.0100	5.0100	4.7400	4.7400	-18.696%	57	2,547	-44.304%
2026-07-29	5.6400	5.8300	4.9300	5.8300	+19.713%	6	2,567	-54.717%
2026-07-28	5.2200	5.2200	4.8700	4.8700	-5.253%	30	2,564	-45.791%
2026-07-27	5.4100	5.4100	5.1400	5.1400	-12.881%	9	2,584	-48.638%
2026-07-23	5.5400	6.0200	5.5400	5.9000	+22.661%	15	2,580	-55.254%
2026-07-21	4.8100	4.8100	4.8100	4.8100	-13.953%	52	2,575	-45.114%
2026-07-17	5.8700	5.8800	5.3500	5.5900	+16.946%	33	2,577	-52.773%
2026-07-14	4.7800	4.7800	4.7800	4.7800	+0.420%	2	2,557	-44.770%
2026-07-10	4.9200	4.9200	4.7600	4.7600	-3.252%	4	2,555	-44.538%
2026-07-09	4.9500	4.9500	4.9200	4.9200	-6.464%	37	2,557	-46.341%
2026-07-08	5.2900	5.2900	5.2600	5.2600	+2.734%	55	2,592	-49.810%
2026-07-07	5.2300	5.2300	5.1200	5.1200	-9.059%	129	2,590	-48.438%
2026-07-02	5.3400	5.6300	5.3400	5.6300	+6.629%	23	2,491	-53.108%
2026-07-01	5.3400	5.3400	5.2800	5.2800	-3.825%	3	2,491	-50.000%
2026-06-30	5.8400	5.8400	5.4900	5.4900	-10.147%	2	2,494	-51.913%
2026-06-29	6.4500	6.4500	6.1100	6.1100	-11.705%	9	2,494	-56.792%
2026-06-26	6.9200	6.9300	6.8100	6.9200	-1.565%	6	2,485	-61.850%
2026-06-25	6.4700	7.0300	6.4700	7.0300	-1.678%	27	2,483	-62.447%
2026-06-24	6.7200	7.1500	6.7200	7.1500	+0.989%	38	2,483	-63.077%
2026-06-23	7.0600	7.4300	6.9600	7.0800	+12.203%	50	2,448	-62.712%
2026-06-18	6.4200	6.4200	6.3100	6.3100	-8.285%	89	2,310	-58.162%
2026-06-17	6.5000	6.8800	6.5000	6.8800	+15.436%	4	2,310	-61.628%
2026-06-16	5.9600	5.9600	5.9600	5.9600	-1.161%	1	2,310	-55.705%
2026-06-15	6.0700	6.0700	6.0300	6.0300	-18.623%	19	2,330	-56.219%
2026-06-12	7.4800	7.6100	7.4100	7.4100	-3.010%	14	2,330	-64.372%
2026-06-11	9.2200	9.2200	7.6400	7.6400	-18.637%	24	2,330	-65.445%
2026-06-10	9.0400	9.4100	8.7000	9.3900	+16.069%	15	2,330	-71.885%
2026-06-09	8.5100	9.6100	8.0900	8.0900	+9.472%	13	2,323	-67.367%
2026-06-08	7.5200	7.5200	7.1900	7.3900	-16.308%	46	2,328	-64.276%
2026-06-05	7.1100	8.8300	7.1100	8.8300	+30.428%	69	2,351	-70.102%
2026-06-04	6.7700	6.7700	6.7700	6.7700	-1.742%	2	2,338	-61.004%
2026-06-03	6.8900	6.8900	6.8900	6.8900	+4.871%	1	2,340	-61.684%
2026-05-29	6.5700	6.5700	6.5700	6.5700	-4.227%	1	2,340	-59.817%
2026-05-28	6.9300	6.9300	6.8600	6.8600	-4.854%	4	2,340	-61.516%
2026-05-27	7.2100	7.2100	7.2100	7.2100	-1.637%	2	2,339	-63.384%
2026-05-26	7.3900	7.3900	7.3300	7.3300	-5.541%	4	2,339	-63.984%
2026-05-22	7.6600	7.7600	7.6600	7.7600	-1.772%	11	2,341	-65.979%
2026-05-21	7.9700	7.9700	7.9000	7.9000	-6.287%	2	2,330	-66.582%
2026-05-20	8.4400	8.4400	8.4300	8.4300	-5.281%	4	2,330	-68.683%
2026-05-19	9.0200	9.0200	8.9000	8.9000	+0.565%	2	2,327	-70.337%
2026-05-18	8.8500	8.8500	8.8500	8.8500	-1.667%	4	2,327	-70.169%
2026-05-15	9.2800	9.2800	8.9400	9.0000	+6.007%	6	2,327	-70.667%
2026-05-14	8.9100	8.9100	8.4000	8.4900	-5.667%	16	2,327	-68.905%
2026-05-13	8.9000	9.0000	8.9000	9.0000	-2.913%	35	2,323	-70.667%
2026-05-11	9.1600	9.2700	9.0800	9.2700	-0.856%	4	2,323	-71.521%
2026-05-08	9.3500	9.3500	9.3500	9.3500	-3.905%	1	2,319	-71.765%
2026-05-07	9.5000	9.7300	9.4600	9.7300	0.000%	7	2,318	-72.867%
2026-05-06	9.8700	9.8700	9.6800	9.7300	-7.333%	126	2,313	-72.867%
2026-05-05	10.4200	10.5000	10.4200	10.5000	-4.632%	9	2,320	-74.857%
2026-05-04	10.3600	11.1600	10.3600	11.0100	+6.274%	28	2,315	-76.022%
2026-05-01	10.2100	10.3600	10.1200	10.3600	-4.074%	7	2,316	-74.517%
2026-04-30	11.1700	11.1700	10.8000	10.8000	-9.320%	3	2,316	-75.556%
2026-04-29	11.9100	11.9100	11.9100	11.9100	-2.377%	1	2,317	-77.834%
2026-04-28	12.0700	12.2000	12.0700	12.2000	+2.780%	3	2,316	-78.361%
2026-04-24	11.9600	11.9600	11.8300	11.8700	-3.887%	16	2,317	-77.759%
2026-04-23	12.2700	12.3500	12.2700	12.3500	+2.575%	11	2,330	-78.623%
2026-04-22	12.2500	12.2500	12.0400	12.0400	-4.897%	10	2,331	-78.073%
2026-04-21	12.9500	13.1800	12.6600	12.6600	+1.361%	5	2,326	-79.147%
2026-04-20	12.1000	12.4900	12.1000	12.4900	+2.714%	16	2,326	-78.863%
2026-04-17	11.6600	12.1800	11.6600	12.1600	-6.533%	117	2,339	-78.289%
2026-04-16	13.5700	13.5700	13.0100	13.0100	-1.290%	58	2,343	-79.708%
2026-04-15	13.1600	13.2000	13.0900	13.1800	-3.655%	41	2,378	-79.970%
2026-04-14	13.7300	13.8000	13.6800	13.6800	-10.177%	32	2,390	-80.702%
2026-04-13	16.1500	16.1500	15.2300	15.2300	-5.988%	7	2,411	-82.666%
2026-04-10	15.8000	16.3000	15.7400	16.2000	+1.759%	12	2,413	-83.704%
2026-04-09	16.5900	16.5900	15.9200	15.9200	-9.391%	129	2,412	-83.417%
2026-04-08	16.5700	17.6500	16.5700	17.5700	-18.770%	25	2,465	-84.974%
2026-04-07	23.4700	23.4700	21.6300	21.6300	-0.092%	71	2,458	-87.795%
2026-04-06	21.9500	21.9500	21.4500	21.6500	-8.650%	14	2,456	-87.806%
2026-04-02	25.5100	25.5100	23.7000	23.7000	+1.804%	13	2,461	-88.861%
2026-04-01	23.3700	23.3700	22.1400	23.2800	-9.767%	11	2,461	-88.660%
2026-03-31	27.9400	27.9400	25.7700	25.8000	-13.971%	8	2,462	-89.767%
2026-03-30	29.8500	30.0000	29.8200	29.9900	-1.284%	105	2,455	-91.197%
2026-03-27	28.8100	30.5900	28.8100	30.3800	+13.485%	106	2,454	-91.310%
2026-03-26	24.4000	26.7700	24.4000	26.7700	+14.109%	52	2,453	-90.138%
2026-03-25	23.0800	23.7400	23.0800	23.4600	-5.479%	26	2,466	-88.747%
2026-03-24	24.5300	24.8200	24.5300	24.8200	+5.797%	10	2,454	-89.363%
2026-03-23	22.7700	24.2600	22.7700	23.4600	-15.854%	298	2,444	-88.747%
2026-03-20	25.2200	27.8800	25.2200	27.8800	+21.481%	475	2,421	-90.531%
2026-03-19	25.2700	25.2700	22.9500	22.9500	-2.257%	5	2,674	-88.497%
2026-03-18	21.8000	23.4800	21.8000	23.4800	+17.049%	14	2,677	-88.756%
2026-03-17	20.0600	20.0600	20.0600	20.0600	-7.472%	1	2,669	-86.839%
2026-03-16	21.5700	21.6800	21.2600	21.6800	-8.485%	23	2,669	-87.823%
2026-03-13	21.1500	23.6900	21.1500	23.6900	+7.486%	4	2,670	-88.856%
2026-03-12	21.8700	22.7400	21.8700	22.0400	+11.145%	171	2,672	-88.022%
2026-03-10	19.1400	19.8400	19.1400	19.8300	-14.193%	103	2,660	-86.687%
2026-03-09	23.1100	23.1100	23.1100	23.1100	+1.986%	1	2,578	-88.576%
2026-03-06	22.3500	22.6600	21.6700	22.6600	+12.289%	33	2,578	-88.350%
2026-03-05	18.3100	20.1800	18.3100	20.1800	+14.594%	10	2,559	-86.918%
2026-03-04	17.3300	17.6100	17.3300	17.6100	-6.875%	2	2,566	-85.009%
2026-03-03	21.6300	22.1600	18.9100	18.9100	+3.787%	23	2,567	-86.039%
2026-03-02	19.6500	19.6500	18.2200	18.2200	+5.014%	7	2,562	-85.510%
2026-02-26	17.3500	17.3500	17.3500	17.3500	+4.961%	1	2,559	-84.784%
2026-02-25	16.5300	16.5300	16.5300	16.5300	-5.109%	1	2,560	-84.029%
2026-02-24	19.1200	19.1200	17.3800	17.4200	-6.845%	24	2,560	-84.845%
2026-02-23	18.3500	18.9200	18.3500	18.7000	+5.352%	3	2,540	-85.882%
2026-02-20	17.2000	17.9100	17.2000	17.7500	-4.158%	349	2,539	-85.127%
2026-02-19	18.7500	18.7500	18.5200	18.5200	+3.003%	185	2,342	-85.745%
2026-02-17	18.6400	18.6400	17.9800	17.9800	-3.229%	135	2,525	-85.317%
2026-02-12	17.9300	18.5800	17.9300	18.5800	+11.860%	96	2,520	-85.791%
2026-02-11	16.1500	17.0500	16.1500	16.6100	-1.541%	8	2,615	-84.106%
2026-02-10	16.2900	16.8700	16.1100	16.8700	+0.716%	21	2,613	-84.351%
2026-02-09	16.7500	16.7500	16.7500	16.7500	-7.916%	8	2,607	-84.239%
2026-02-06	18.1900	18.1900	18.1900	18.1900	-6.718%	2	2,599	-85.487%
2026-02-05	19.7200	19.7200	18.8600	19.5000	+2.578%	221	2,599	-86.462%
2026-02-04	18.1000	19.0100	18.0400	19.0100	+10.523%	294	2,818	-86.113%
2026-02-03	16.7000	18.1600	16.7000	17.2000	0.000%	6	2,605	-84.651%
2026-01-30	17.2000	17.2000	17.2000	17.2000	+0.233%	5	2,605	-84.651%
2026-01-29	17.8100	17.8100	17.1600	17.1600	+5.535%	2	2,605	-84.615%
2026-01-28	16.6300	16.6700	16.2600	16.2600	+1.372%	125	2,604	-83.764%
2026-01-27	16.0100	16.0400	15.9500	16.0400	-0.865%	10	2,614	-83.541%
2026-01-26	16.1800	16.1800	16.1800	16.1800	-4.543%	5	2,618	-83.684%
2026-01-23	16.9500	16.9500	16.9500	16.9500	+2.977%	1	2,618	-84.425%
2026-01-22	16.7600	16.7600	16.4600	16.4600	-3.517%	2	2,618	-83.961%
2026-01-21	18.7900	18.7900	17.0600	17.0600	-13.751%	6	2,617	-84.525%
2026-01-20	19.0200	19.7800	19.0200	19.7800	+18.656%	17	2,612	-86.653%
2026-01-16	16.4600	16.7000	16.4600	16.6700	-7.286%	22	2,625	-84.163%
2026-01-14	17.3800	18.0800	17.3800	17.9800	+12.375%	15	2,625	-85.317%
2026-01-12	16.3500	16.3500	16.0000	16.0000	-5.213%	41	2,628	-83.500%
2026-01-09	16.8800	16.8800	16.8800	16.8800	-1.517%	1	2,648	-84.360%
2026-01-08	17.1400	17.1400	17.1400	17.1400	-1.438%	10	2,648	-84.597%
2026-01-07	16.9900	17.3900	16.6800	17.3900	+3.389%	54	2,638	-84.819%
2026-01-06	16.8200	16.8200	16.8200	16.8200	-3.776%	1	2,645	-84.304%
2026-01-05	17.4800	17.4800	17.4800	17.4800	-5.768%	2	2,645	-84.897%
2026-01-02	18.4000	18.5500	18.1900	18.5500	+5.518%	85	2,645	-85.768%
2025-12-31	17.5800	17.5800	17.5800	17.5800	+1.972%	5	2,601	-84.983%
2025-12-30	17.2400	17.2400	17.2400	17.2400	-1.542%	5	2,601	-84.687%
2025-12-29	17.3400	17.5400	17.3400	17.5100	+2.698%	19	2,606	-84.923%
2025-12-26	17.0700	17.0900	17.0500	17.0500	+0.059%	21	2,609	-84.516%
2025-12-24	17.1600	17.1600	17.0400	17.0400	-1.103%	6	2,630	-84.507%
2025-12-23	17.2300	17.2300	17.2300	17.2300	-2.158%	1	2,630	-84.678%
2025-12-22	18.0200	18.0200	17.6100	17.6100	-6.130%	24	2,629	-85.009%
2025-12-19	18.9600	18.9600	18.7500	18.7600	-5.586%	54	2,630	-85.928%
2025-12-18	20.0400	20.0400	19.8700	19.8700	-7.019%	5	2,631	-86.714%
2025-12-17	20.1500	21.3700	20.1100	21.3700	+5.844%	28	2,631	-87.646%
2025-12-15	19.5200	20.2500	19.5100	20.1900	+0.548%	10	2,631	-86.924%
2025-12-12	19.4500	20.4500	19.4500	20.0800	+4.583%	18	2,631	-86.853%
2025-12-11	19.9100	19.9100	19.2000	19.2000	-1.690%	5	2,635	-86.250%
2025-12-10	20.5400	20.5400	19.5300	19.5300	-3.603%	183	2,634	-86.482%
2025-12-09	20.1100	20.2600	20.1100	20.2600	-0.735%	2	2,795	-86.969%
2025-12-08	19.8100	20.4100	19.8100	20.4100	+3.342%	10	2,796	-87.065%
2025-12-05	19.8900	20.0800	19.7400	19.7500	-2.948%	17	2,791	-86.633%
2025-12-04	20.3500	20.3500	20.3500	20.3500	+0.593%	1	2,802	-87.027%
2025-12-03	20.3000	20.3000	20.2300	20.2300	-1.748%	2	2,801	-86.950%
2025-12-02	20.5900	20.5900	20.5900	20.5900	+0.488%	1	2,801	-87.178%
2025-12-01	20.4900	20.4900	20.4900	20.4900	-2.336%	1	2,800	-87.116%
2025-11-28	21.4000	21.4000	20.9800	20.9800	-4.550%	6	2,800	-87.417%
2025-11-26	21.9800	21.9800	21.9800	21.9800	-11.514%	4	2,803	-87.989%
2025-11-24	25.3500	25.3500	24.8300	24.8400	-4.682%	40	2,803	-89.372%
2025-11-21	29.7800	29.7800	26.0600	26.0600	-11.179%	4	2,797	-89.870%
2025-11-20	28.9300	29.3400	27.6400	29.3400	+7.987%	8	2,797	-91.002%
2025-11-19	26.3300	27.1700	26.3300	27.1700	+4.140%	102	2,797	-90.283%
2025-11-18	26.7200	27.5700	25.9600	26.0900	+0.231%	311	2,797	-89.881%
2025-11-17	26.0300	26.0300	26.0300	26.0300	+9.831%	1	2,494	-89.858%
2025-11-14	24.9500	24.9500	23.6600	23.7000	-3.226%	67	2,494	-88.861%
2025-11-13	24.4900	24.4900	24.4900	24.4900	-5.699%	16	2,453	-89.220%
2025-11-07	24.9000	25.9700	24.9000	25.9700	+8.208%	105	2,453	-89.834%
2025-11-06	23.5700	24.6400	23.5700	24.0000	+8.450%	17	2,381	-89.000%
2025-11-03	21.2700	22.1300	21.2700	22.1300	+0.774%	5	2,365	-88.070%
2025-10-31	21.3700	22.7200	21.3700	21.9600	+4.076%	11	2,365	-87.978%
2025-10-30	21.1800	21.3300	21.1000	21.1000	+2.377%	36	2,366	-87.488%
2025-10-29	20.6100	20.6100	20.6100	20.6100	-1.246%	2	2,366	-87.191%
2025-10-28	20.3900	20.8700	20.3900	20.8700	+1.508%	6	2,366	-87.350%
2025-10-27	20.4000	20.5600	20.4000	20.5600	-4.283%	3	2,368	-87.160%
2025-10-24	21.4800	21.4800	21.4800	21.4800	-5.166%	1	2,368	-87.709%
2025-10-23	22.7400	22.7400	22.6500	22.6500	-7.551%	2	2,367	-88.344%
2025-10-22	24.6900	24.6900	24.5000	24.5000	-3.047%	11	2,368	-89.224%
2025-10-17	27.4300	27.5300	25.2700	25.2700	-3.476%	77	2,358	-89.553%
2025-10-10	22.8700	26.1800	22.8700	26.1800	+13.137%	2	2,358	-89.916%
2025-10-08	23.1400	23.1400	23.1400	23.1400	-1.908%	2	2,359	-88.591%
2025-10-07	23.5900	23.5900	23.5900	23.5900	+3.692%	3	2,359	-88.809%
2025-10-06	22.7500	22.7500	22.7500	22.7500	-3.520%	2	2,359	-88.396%
2025-09-30	23.8500	23.8900	23.5800	23.5800	+0.298%	71	2,359	-88.804%
2025-09-26	24.5300	24.5300	23.5100	23.5100	-4.702%	18	2,303	-88.771%
2025-09-24	24.6700	24.6700	24.6700	24.6700	+5.023%	1	2,305	-89.299%
2025-09-23	23.4900	23.4900	23.4900	23.4900	+1.469%	1	2,305	-88.761%
2025-09-22	23.1300	23.1500	23.1300	23.1500	-0.259%	5	2,305	-88.596%
2025-09-19	23.5100	23.5100	23.1900	23.2100	-1.486%	381	2,300	-88.626%
2025-09-15	23.3800	23.5800	23.3800	23.5600	-0.591%	36	2,072	-88.795%
2025-09-12	23.7000	23.7000	23.7000	23.7000	-1.985%	13	2,042	-88.861%
2025-09-10	24.3900	24.3900	24.1800	24.1800	-4.502%	116	2,042	-89.082%
2025-09-09	25.4200	25.4500	25.3200	25.3200	-1.171%	316	2,042	-89.573%
2025-09-08	25.6200	25.6200	25.6200	25.6200	+4.358%	2	1,740	-89.696%
2025-09-05	24.5500	24.5500	24.5500	24.5500	-3.194%	1	1,742	-89.246%
2025-09-04	25.3600	25.3600	25.3600	25.3600	-5.479%	1	1,741	-89.590%
2025-09-03	26.7000	26.8300	26.7000	26.8300	-4.486%	2	1,741	-90.160%
2025-09-02	28.5100	28.6100	28.0900	28.0900	+11.159%	48	1,742	-90.602%
2025-08-28	25.4100	25.4100	25.2700	25.2700	-5.497%	2	1,719	-89.553%
2025-08-26	26.7400	26.7400	26.7400	26.7400	+2.178%	1	1,719	-90.127%
2025-08-25	25.9500	26.1700	25.9500	26.1700	-0.115%	3	1,719	-89.912%
2025-08-22	25.9600	26.2000	25.8800	26.2000	-8.933%	4	1,722	-89.924%
2025-08-20	29.4500	29.4500	28.7700	28.7700	+3.788%	2,503	1,721	-90.824%
2025-08-19	27.7200	27.7200	27.7200	27.7200	+3.510%	2	1,103	-90.476%
2025-08-14	26.7800	26.7800	26.7800	26.7800	+1.864%	1	1,101	-90.142%
2025-08-13	26.2900	26.2900	26.2900	26.2900	-2.630%	1	1,101	-89.958%
2025-08-12	27.0000	27.0000	27.0000	27.0000	-4.187%	10	1,101	-90.222%
2025-08-11	27.8000	28.1800	27.8000	28.1800	-0.740%	3	1,101	-90.632%
2025-08-08	28.3900	28.3900	28.3900	28.3900	-3.730%	1	1,100	-90.701%
2025-08-07	29.4600	29.4900	29.4600	29.4900	-2.319%	4	1,100	-91.048%
2025-08-04	30.4200	30.4200	30.1900	30.1900	-9.367%	4	1,096	-91.255%
2025-08-01	31.7200	33.3400	31.7200	33.3100	+20.036%	6	1,094	-92.074%
2025-07-31	27.7500	27.7500	27.7500	27.7500	-3.512%	1	1,097	-90.486%
2025-07-29	28.7400	28.7800	28.7400	28.7600	-3.619%	24	1,097	-90.821%
2025-07-23	30.3600	30.3600	29.8400	29.8400	-4.082%	4	1,086	-91.153%
2025-07-22	31.1100	31.1100	31.1100	31.1100	+3.355%	24	1,086	-91.514%
2025-07-21	30.2800	30.2800	30.0100	30.1000	-4.262%	5	1,109	-91.229%
2025-07-18	30.8700	31.4400	30.8700	31.4400	+1.093%	2	1,107	-91.603%
2025-07-17	32.0500	32.0500	31.1000	31.1000	-3.446%	50	1,109	-91.511%
2025-07-16	32.2100	32.2100	32.2100	32.2100	+0.814%	2	1,128	-91.804%
2025-07-15	31.6600	31.9500	31.6600	31.9500	+0.220%	2	1,128	-91.737%
2025-07-14	31.8800	31.8800	31.8800	31.8800	-0.499%	7	1,129	-91.719%
2025-07-11	32.5300	32.5900	32.0400	32.0400	+3.288%	79	1,129	-91.760%
2025-07-10	31.0900	31.0900	31.0200	31.0200	-7.403%	10	1,050	-91.489%
2025-07-02	34.3300	34.3300	33.5000	33.5000	-1.586%	5	1,046	-92.119%
2025-06-30	34.1300	34.1300	34.0400	34.0400	-4.570%	4	1,057	-92.244%
2025-06-27	34.7900	35.6700	34.7900	35.6700	-0.112%	801	1,057	-92.599%
2025-06-26	35.8000	35.8300	35.7100	35.7100	-4.031%	29	1,439	-92.607%
2025-06-25	37.2100	37.2100	37.2100	37.2100	+1.004%	2	1,450	-92.905%
2025-06-24	36.8400	36.8400	36.8400	36.8400	-9.172%	1	1,452	-92.834%
2025-06-23	42.3900	42.3900	40.5600	40.5600	-4.967%	3	1,452	-93.491%
2025-06-20	42.8600	42.8600	42.6000	42.6800	+3.870%	98	1,454	-93.814%
2025-06-18	40.9400	41.3200	40.9400	41.0900	-1.321%	28	1,403	-93.575%
2025-06-17	41.6700	41.6700	41.6400	41.6400	-2.162%	2	1,403	-93.660%
2025-06-13	41.5000	42.5600	39.9300	42.5600	+9.381%	116	1,403	-93.797%
2025-06-11	39.0800	39.0800	38.9100	38.9100	-1.593%	2	1,402	-93.215%
2025-06-10	39.5400	39.5400	39.5400	39.5400	-0.378%	1	1,402	-93.323%
2025-06-09	40.0500	40.0500	39.6800	39.6900	-3.454%	13	1,402	-93.348%
2025-06-06	40.1000	41.1100	40.1000	41.1100	-6.355%	6	1,402	-93.578%
2025-06-05	41.7400	43.9000	41.7400	43.9000	+5.125%	41	1,403	-93.986%
2025-06-04	41.5600	42.1000	41.5600	41.7600	-0.925%	9	1,358	-93.678%
2025-06-03	43.7000	43.7000	41.9100	42.1500	-3.899%	22	1,358	-93.737%
2025-06-02	43.8600	43.8600	43.8600	43.8600	-1.703%	1	1,355	-93.981%
2025-05-30	44.6400	44.6400	44.6200	44.6200	+1.065%	10	1,354	-94.083%
2025-05-28	44.1500	44.1500	44.1500	44.1500	-0.294%	1	1,359	-94.020%
2025-05-27	46.4700	46.4700	44.2800	44.2800	-6.740%	2	1,359	-94.038%
2025-05-21	46.2200	47.4800	46.2200	47.4800	+9.984%	2	1,360	-94.440%
2025-05-19	44.5100	44.6500	43.1700	43.1700	-1.145%	34	1,360	-93.885%
2025-05-16	43.6700	43.6700	43.6700	43.6700	-5.045%	2	1,329	-93.955%
2025-05-15	46.0400	46.0400	45.9900	45.9900	+1.838%	2	1,329	-94.260%
2025-05-14	44.9200	45.1600	44.9200	45.1600	-5.819%	4	1,329	-94.154%
2025-05-12	49.9100	50.3100	47.9500	47.9500	-17.682%	807	1,325	-94.494%
2025-05-09	58.2500	58.2500	58.2500	58.2500	+3.611%	2	843	-95.468%
2025-05-08	56.5600	56.5600	56.2200	56.2200	-11.381%	8	843	-95.304%
2025-05-07	60.6500	63.4400	60.6500	63.4400	+1.895%	3	840	-95.839%
2025-05-06	60.8000	62.2600	60.8000	62.2600	+3.940%	4	838	-95.760%
2025-05-05	59.8100	59.9000	59.7400	59.9000	+4.538%	4	838	-95.593%
2025-05-02	57.3500	57.4600	57.2900	57.3000	-4.516%	414	837	-95.393%
2025-05-01	61.7900	61.7900	59.9700	60.0100	-10.030%	217	735	-95.601%
2025-04-30	66.7000	66.7000	66.7000	66.7000	+0.135%	1	627	-96.042%
2025-04-28	65.9100	66.6100	65.9100	66.6100	-27.942%	4	627	-96.037%
2025-04-21	92.4400	92.4400	92.4400	92.4400	+13.702%	1	625	-97.144%
2025-04-17	80.8500	81.3000	80.8500	81.3000	-5.509%	4	628	-96.753%
2025-04-10	86.0400	86.0400	86.0400	86.0400	+15.351%	2	628	-96.932%
2025-04-09	103.9300	103.9300	74.5900	74.5900	-22.705%	23	626	-96.461%
2025-04-08	98.7500	98.7500	96.5000	96.5000	+2.660%	50	628	-97.264%
2025-04-07	109.0000	109.0000	94.0000	94.0000	+1.075%	2	628	-97.191%
2025-04-04	93.0000	93.0000	93.0000	93.0000	+35.233%	8	630	-97.161%
2025-04-03	65.4700	68.7700	65.4700	68.7700	+29.389%	3	634	-96.161%
2025-04-02	53.1500	53.1500	53.1500	53.1500	-13.857%	9	633	-95.033%
2025-03-31	61.2600	61.7000	61.2600	61.7000	+8.627%	3	633	-95.721%
2025-03-18	55.0000	56.9000	55.0000	56.8000	+9.315%	10	631	-95.352%
2025-03-17	53.8500	53.8500	51.9600	51.9600	-8.842%	2	633	-94.919%
2025-03-12	58.1500	58.1500	57.0000	57.0000	+0.494%	5	632	-95.368%
2025-03-10	56.3500	56.7200	56.3500	56.7200	+7.567%	2	636	-95.346%
2025-03-07	52.9300	52.9300	52.7300	52.7300	+0.381%	6	635	-94.993%
2025-03-06	53.4800	53.4800	52.4500	52.5300	+4.641%	34	633	-94.974%
2025-03-05	50.2500	50.2500	49.5000	50.2000	0.000%	7	633	-94.741%
2025-03-04	50.2000	50.2000	50.2000	50.2000	+3.869%	4	640	-94.741%
2025-03-03	44.8000	48.3300	44.7000	48.3300	+6.830%	23	640	-94.538%
2025-02-28	45.2400	45.2400	45.2400	45.2400	+1.435%	4	630	-94.164%
2025-02-27	42.4600	44.6800	42.4600	44.6000	+7.470%	19	632	-94.081%
2025-02-26	41.4400	42.2900	41.4400	41.5000	-2.491%	64	639	-93.639%
2025-02-25	41.9300	42.5600	41.9300	42.5600	+4.212%	17	623	-93.797%
2025-02-24	40.8400	40.8400	40.8400	40.8400	+12.600%	5	607	-93.536%
2025-02-20	36.2700	36.2700	36.2700	36.2700	+1.003%	1	607	-92.721%
2025-02-19	35.9100	35.9200	35.9100	35.9100	-0.526%	3	607	-92.648%
2025-02-14	36.1000	36.1000	36.1000	36.1000	-2.380%	4	609	-92.687%
2025-02-13	36.9800	36.9800	36.9800	36.9800	-1.149%	1	609	-92.861%
2025-02-11	37.4100	37.4100	37.4100	37.4100	-0.717%	1	609	-92.943%
2025-02-10	37.5300	37.6800	37.5300	37.6800	-0.920%	2	609	-92.994%
2025-02-06	38.0600	38.0600	38.0300	38.0300	-6.606%	2	608	-93.058%
2025-02-03	41.2200	41.4000	40.5200	40.7200	+2.880%	14	608	-93.517%
2025-01-31	36.6600	39.5800	36.6600	39.5800	+2.592%	42	621	-93.330%
2025-01-29	38.4100	38.6100	38.3600	38.5800	-1.178%	30	636	-93.157%
2025-01-28	39.0400	39.0400	39.0400	39.0400	-3.605%	1	650	-93.238%
2025-01-27	40.6400	40.7000	40.5000	40.5000	+8.725%	51	650	-93.481%
2025-01-23	37.2500	37.2500	37.2500	37.2500	-7.591%	20	605	-92.913%
2025-01-17	40.3100	40.3100	40.3100	40.3100	-2.586%	2	621	-93.451%
2025-01-16	41.2100	41.7000	41.0600	41.3800	-4.235%	75	621	-93.620%
2025-01-15	43.2100	43.2100	43.2100	43.2100	-10.870%	1	606	-93.890%
2025-01-13	48.4800	48.4800	48.4800	48.4800	+1.806%	2	606	-94.554%
2025-01-10	47.5600	47.6300	46.5000	47.6200	+9.572%	30	608	-94.456%
2025-01-07	40.5500	43.4600	40.5500	43.4600	+6.913%	20	610	-93.925%
2025-01-06	40.0800	40.9000	39.1500	40.6500	-3.536%	23	599	-93.506%
2025-01-03	42.8000	42.8000	42.1400	42.1400	-6.873%	14	608	-93.735%
2025-01-02	45.3000	45.3000	45.2500	45.2500	+2.029%	2	607	-94.166%
2024-12-31	42.8700	44.8200	42.8600	44.3500	+3.476%	67	645	-94.047%
2024-12-30	42.0400	42.8600	42.0400	42.8600	+3.153%	2	645	-93.840%
2024-12-27	40.4500	43.3800	40.4500	41.5500	+7.978%	14	646	-93.646%
2024-12-26	39.3000	39.3500	38.2400	38.4800	-7.433%	7	643	-93.139%
2024-12-24	41.5700	41.5700	41.5700	41.5700	-4.874%	1	642	-93.649%
2024-12-20	46.8600	46.8800	41.9300	43.7000	-6.324%	59	642	-93.959%
2024-12-19	46.6500	46.6500	46.6500	46.6500	+1.745%	4	628	-94.341%
2024-12-18	38.7100	45.8500	38.7100	45.8500	+17.414%	66	624	-94.242%
2024-12-17	38.8100	39.1300	38.8100	39.0500	+2.763%	50	569	-93.239%
2024-12-16	38.9500	38.9500	37.9900	38.0000	-3.332%	12	523	-93.053%
2024-12-13	39.3100	39.3100	39.3100	39.3100	+0.717%	6	523	-93.284%
2024-12-12	39.0400	39.0400	39.0300	39.0300	+2.173%	20	520	-93.236%
2024-12-11	38.2000	38.2000	38.2000	38.2000	+1.273%	1	520	-93.089%
2024-12-05	37.7200	37.7200	37.7200	37.7200	+1.589%	32	519	-93.001%
2024-12-04	37.1300	37.1300	37.1300	37.1300	-0.456%	1	521	-92.890%
2024-12-02	37.3000	37.3000	37.3000	37.3000	-2.382%	19	520	-92.922%
2024-11-29	39.0200	39.0200	38.2100	38.2100	-2.051%	16	520	-93.091%
2024-11-27	39.0100	39.0100	39.0100	39.0100	+1.010%	1	511	-93.233%
2024-11-26	38.6200	38.6200	38.6200	38.6200	-1.855%	1	511	-93.164%
2024-11-25	39.3500	39.3500	39.3500	39.3500	-2.430%	42	510	-93.291%
2024-11-22	41.3700	41.3700	40.3300	40.3300	-0.272%	40	468	-93.454%
2024-11-21	44.0000	44.0000	40.4400	40.4400	-9.368%	25	449	-93.472%
2024-11-20	44.7500	44.7500	44.6200	44.6200	+5.286%	42	432	-94.083%
2024-11-19	42.3900	42.3900	42.3800	42.3800	-4.935%	11	431	-93.771%
2024-11-15	44.6500	44.7500	44.5800	44.5800	+8.467%	36	431	-94.078%
2024-11-14	40.3000	41.1000	40.0600	41.1000	+3.008%	37	430	-93.577%
2024-11-13	40.1300	40.1300	39.9000	39.9000	-0.697%	6	410	-93.383%
2024-11-12	40.8200	40.8200	40.1800	40.1800	-0.025%	4	404	-93.430%
2024-11-11	40.0000	40.1900	40.0000	40.1900	-0.248%	24	401	-93.431%
2024-11-08	40.2600	40.3200	40.0900	40.2900	-1.105%	62	377	-93.448%
2024-11-07	40.9100	41.0100	40.4700	40.7400	-3.574%	112	379	-93.520%
2024-11-06	42.2500	42.2500	42.2500	42.2500	-18.890%	5	292	-93.751%
2024-10-31	51.1400	52.2000	50.9500	52.0900	+10.971%	33	291	-94.932%
2024-10-28	46.9300	46.9500	46.9300	46.9400	-2.796%	6	296	-94.376%
2024-10-25	48.2200	48.2900	48.2200	48.2900	-1.710%	40	292	-94.533%
2024-10-23	47.7700	49.1700	47.7700	49.1300	+5.226%	19	292	-94.627%
2024-10-17	46.8100	46.8200	46.6700	46.6900	-3.772%	18	292	-94.346%
2024-10-16	49.1100	49.1100	48.4600	48.5200	-1.020%	98	284	-94.559%
2024-10-15	47.7300	49.5200	47.7300	49.0200	+2.061%	22	235	-94.614%
2024-10-14	48.0300	48.0300	48.0300	48.0300	-3.418%	2	221	-94.503%
2024-10-11	50.0000	50.1500	49.7300	49.7300	-1.290%	14	219	-94.691%
2024-10-09	50.5400	50.5400	50.3800	50.3800	-2.816%	8	216	-94.760%
2024-10-08	51.9200	51.9200	51.7100	51.8400	-5.745%	12	212	-94.907%
2024-10-07	55.2800	55.2800	55.0000	55.0000	-1.926%	2	208	-95.200%
2024-10-03	55.9600	56.0800	55.9600	56.0800	+0.502%	6	208	-95.292%
2024-10-02	55.1200	55.8000	55.1200	55.8000	+6.407%	15	208	-95.269%
2024-09-25	52.4400	52.4400	52.4400	52.4400	-0.588%	1	205	-94.966%
2024-09-24	52.7500	52.7500	52.7500	52.7500	-0.528%	1	204	-94.995%
2024-09-23	53.0300	53.0300	53.0300	53.0300	-1.082%	3	203	-95.022%
2024-09-20	53.5200	53.6100	53.5200	53.6100	+1.400%	4	200	-95.076%

.dark-mode .jVgjqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVgjqk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P595SPY Dec 18 2026 595.00 Put (SPY261218P00595000)option OPRA

SPY20261218P595
SPY Dec 18 2026 595.00 Put (SPY261218P00595000)
option OPRA