Dark

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

EOD

Jul 27, 2026

5.14-12.881%(-0.76)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.4100	5.4100	5.1400	5.1400	-12.881%	9	2,584	0.000%
2026-07-23	5.5400	6.0200	5.5400	5.9000	+22.661%	15	2,580	-12.881%
2026-07-21	4.8100	4.8100	4.8100	4.8100	-13.953%	52	2,575	+6.861%
2026-07-17	5.8700	5.8800	5.3500	5.5900	+16.946%	33	2,577	-8.050%
2026-07-14	4.7800	4.7800	4.7800	4.7800	+0.420%	2	2,557	+7.531%
2026-07-10	4.9200	4.9200	4.7600	4.7600	-3.252%	4	2,555	+7.983%
2026-07-09	4.9500	4.9500	4.9200	4.9200	-6.464%	37	2,557	+4.472%
2026-07-08	5.2900	5.2900	5.2600	5.2600	+2.734%	55	2,592	-2.281%
2026-07-07	5.2300	5.2300	5.1200	5.1200	-9.059%	129	2,590	+0.391%
2026-07-02	5.3400	5.6300	5.3400	5.6300	+6.629%	23	2,491	-8.703%
2026-07-01	5.3400	5.3400	5.2800	5.2800	-3.825%	3	2,491	-2.652%
2026-06-30	5.8400	5.8400	5.4900	5.4900	-10.147%	2	2,494	-6.375%
2026-06-29	6.4500	6.4500	6.1100	6.1100	-11.705%	9	2,494	-15.876%
2026-06-26	6.9200	6.9300	6.8100	6.9200	-1.565%	6	2,485	-25.723%
2026-06-25	6.4700	7.0300	6.4700	7.0300	-1.678%	27	2,483	-26.885%
2026-06-24	6.7200	7.1500	6.7200	7.1500	+0.989%	38	2,483	-28.112%
2026-06-23	7.0600	7.4300	6.9600	7.0800	+12.203%	50	2,448	-27.401%
2026-06-18	6.4200	6.4200	6.3100	6.3100	-8.285%	89	2,310	-18.542%
2026-06-17	6.5000	6.8800	6.5000	6.8800	+15.436%	4	2,310	-25.291%
2026-06-16	5.9600	5.9600	5.9600	5.9600	-1.161%	1	2,310	-13.758%
2026-06-15	6.0700	6.0700	6.0300	6.0300	-18.623%	19	2,330	-14.760%
2026-06-12	7.4800	7.6100	7.4100	7.4100	-3.010%	14	2,330	-30.634%
2026-06-11	9.2200	9.2200	7.6400	7.6400	-18.637%	24	2,330	-32.723%
2026-06-10	9.0400	9.4100	8.7000	9.3900	+16.069%	15	2,330	-45.261%
2026-06-09	8.5100	9.6100	8.0900	8.0900	+9.472%	13	2,323	-36.465%
2026-06-08	7.5200	7.5200	7.1900	7.3900	-16.308%	46	2,328	-30.447%
2026-06-05	7.1100	8.8300	7.1100	8.8300	+30.428%	69	2,351	-41.789%
2026-06-04	6.7700	6.7700	6.7700	6.7700	-1.742%	2	2,338	-24.077%
2026-06-03	6.8900	6.8900	6.8900	6.8900	+4.871%	1	2,340	-25.399%
2026-05-29	6.5700	6.5700	6.5700	6.5700	-4.227%	1	2,340	-21.766%
2026-05-28	6.9300	6.9300	6.8600	6.8600	-4.854%	4	2,340	-25.073%
2026-05-27	7.2100	7.2100	7.2100	7.2100	-1.637%	2	2,339	-28.710%
2026-05-26	7.3900	7.3900	7.3300	7.3300	-5.541%	4	2,339	-29.877%
2026-05-22	7.6600	7.7600	7.6600	7.7600	-1.772%	11	2,341	-33.763%
2026-05-21	7.9700	7.9700	7.9000	7.9000	-6.287%	2	2,330	-34.937%
2026-05-20	8.4400	8.4400	8.4300	8.4300	-5.281%	4	2,330	-39.027%
2026-05-19	9.0200	9.0200	8.9000	8.9000	+0.565%	2	2,327	-42.247%
2026-05-18	8.8500	8.8500	8.8500	8.8500	-1.667%	4	2,327	-41.921%
2026-05-15	9.2800	9.2800	8.9400	9.0000	+6.007%	6	2,327	-42.889%
2026-05-14	8.9100	8.9100	8.4000	8.4900	-5.667%	16	2,327	-39.458%
2026-05-13	8.9000	9.0000	8.9000	9.0000	-2.913%	35	2,323	-42.889%
2026-05-11	9.1600	9.2700	9.0800	9.2700	-0.856%	4	2,323	-44.552%
2026-05-08	9.3500	9.3500	9.3500	9.3500	-3.905%	1	2,319	-45.027%
2026-05-07	9.5000	9.7300	9.4600	9.7300	0.000%	7	2,318	-47.174%
2026-05-06	9.8700	9.8700	9.6800	9.7300	-7.333%	126	2,313	-47.174%
2026-05-05	10.4200	10.5000	10.4200	10.5000	-4.632%	9	2,320	-51.048%
2026-05-04	10.3600	11.1600	10.3600	11.0100	+6.274%	28	2,315	-53.315%
2026-05-01	10.2100	10.3600	10.1200	10.3600	-4.074%	7	2,316	-50.386%
2026-04-30	11.1700	11.1700	10.8000	10.8000	-9.320%	3	2,316	-52.407%
2026-04-29	11.9100	11.9100	11.9100	11.9100	-2.377%	1	2,317	-56.843%
2026-04-28	12.0700	12.2000	12.0700	12.2000	+2.780%	3	2,316	-57.869%
2026-04-24	11.9600	11.9600	11.8300	11.8700	-3.887%	16	2,317	-56.698%
2026-04-23	12.2700	12.3500	12.2700	12.3500	+2.575%	11	2,330	-58.381%
2026-04-22	12.2500	12.2500	12.0400	12.0400	-4.897%	10	2,331	-57.309%
2026-04-21	12.9500	13.1800	12.6600	12.6600	+1.361%	5	2,326	-59.400%
2026-04-20	12.1000	12.4900	12.1000	12.4900	+2.714%	16	2,326	-58.847%
2026-04-17	11.6600	12.1800	11.6600	12.1600	-6.533%	117	2,339	-57.730%
2026-04-16	13.5700	13.5700	13.0100	13.0100	-1.290%	58	2,343	-60.492%
2026-04-15	13.1600	13.2000	13.0900	13.1800	-3.655%	41	2,378	-61.002%
2026-04-14	13.7300	13.8000	13.6800	13.6800	-10.177%	32	2,390	-62.427%
2026-04-13	16.1500	16.1500	15.2300	15.2300	-5.988%	7	2,411	-66.251%
2026-04-10	15.8000	16.3000	15.7400	16.2000	+1.759%	12	2,413	-68.272%
2026-04-09	16.5900	16.5900	15.9200	15.9200	-9.391%	129	2,412	-67.714%
2026-04-08	16.5700	17.6500	16.5700	17.5700	-18.770%	25	2,465	-70.746%
2026-04-07	23.4700	23.4700	21.6300	21.6300	-0.092%	71	2,458	-76.237%
2026-04-06	21.9500	21.9500	21.4500	21.6500	-8.650%	14	2,456	-76.259%
2026-04-02	25.5100	25.5100	23.7000	23.7000	+1.804%	13	2,461	-78.312%
2026-04-01	23.3700	23.3700	22.1400	23.2800	-9.767%	11	2,461	-77.921%
2026-03-31	27.9400	27.9400	25.7700	25.8000	-13.971%	8	2,462	-80.078%
2026-03-30	29.8500	30.0000	29.8200	29.9900	-1.284%	105	2,455	-82.861%
2026-03-27	28.8100	30.5900	28.8100	30.3800	+13.485%	106	2,454	-83.081%
2026-03-26	24.4000	26.7700	24.4000	26.7700	+14.109%	52	2,453	-80.799%
2026-03-25	23.0800	23.7400	23.0800	23.4600	-5.479%	26	2,466	-78.090%
2026-03-24	24.5300	24.8200	24.5300	24.8200	+5.797%	10	2,454	-79.291%
2026-03-23	22.7700	24.2600	22.7700	23.4600	-15.854%	298	2,444	-78.090%
2026-03-20	25.2200	27.8800	25.2200	27.8800	+21.481%	475	2,421	-81.564%
2026-03-19	25.2700	25.2700	22.9500	22.9500	-2.257%	5	2,674	-77.603%
2026-03-18	21.8000	23.4800	21.8000	23.4800	+17.049%	14	2,677	-78.109%
2026-03-17	20.0600	20.0600	20.0600	20.0600	-7.472%	1	2,669	-74.377%
2026-03-16	21.5700	21.6800	21.2600	21.6800	-8.485%	23	2,669	-76.292%
2026-03-13	21.1500	23.6900	21.1500	23.6900	+7.486%	4	2,670	-78.303%
2026-03-12	21.8700	22.7400	21.8700	22.0400	+11.145%	171	2,672	-76.679%
2026-03-10	19.1400	19.8400	19.1400	19.8300	-14.193%	103	2,660	-74.080%
2026-03-09	23.1100	23.1100	23.1100	23.1100	+1.986%	1	2,578	-77.759%
2026-03-06	22.3500	22.6600	21.6700	22.6600	+12.289%	33	2,578	-77.317%
2026-03-05	18.3100	20.1800	18.3100	20.1800	+14.594%	10	2,559	-74.529%
2026-03-04	17.3300	17.6100	17.3300	17.6100	-6.875%	2	2,566	-70.812%
2026-03-03	21.6300	22.1600	18.9100	18.9100	+3.787%	23	2,567	-72.819%
2026-03-02	19.6500	19.6500	18.2200	18.2200	+5.014%	7	2,562	-71.789%
2026-02-26	17.3500	17.3500	17.3500	17.3500	+4.961%	1	2,559	-70.375%
2026-02-25	16.5300	16.5300	16.5300	16.5300	-5.109%	1	2,560	-68.905%
2026-02-24	19.1200	19.1200	17.3800	17.4200	-6.845%	24	2,560	-70.494%
2026-02-23	18.3500	18.9200	18.3500	18.7000	+5.352%	3	2,540	-72.513%
2026-02-20	17.2000	17.9100	17.2000	17.7500	-4.158%	349	2,539	-71.042%
2026-02-19	18.7500	18.7500	18.5200	18.5200	+3.003%	185	2,342	-72.246%
2026-02-17	18.6400	18.6400	17.9800	17.9800	-3.229%	135	2,525	-71.413%
2026-02-12	17.9300	18.5800	17.9300	18.5800	+11.860%	96	2,520	-72.336%
2026-02-11	16.1500	17.0500	16.1500	16.6100	-1.541%	8	2,615	-69.055%
2026-02-10	16.2900	16.8700	16.1100	16.8700	+0.716%	21	2,613	-69.532%
2026-02-09	16.7500	16.7500	16.7500	16.7500	-7.916%	8	2,607	-69.313%
2026-02-06	18.1900	18.1900	18.1900	18.1900	-6.718%	2	2,599	-71.743%
2026-02-05	19.7200	19.7200	18.8600	19.5000	+2.578%	221	2,599	-73.641%
2026-02-04	18.1000	19.0100	18.0400	19.0100	+10.523%	294	2,818	-72.962%
2026-02-03	16.7000	18.1600	16.7000	17.2000	0.000%	6	2,605	-70.116%
2026-01-30	17.2000	17.2000	17.2000	17.2000	+0.233%	5	2,605	-70.116%
2026-01-29	17.8100	17.8100	17.1600	17.1600	+5.535%	2	2,605	-70.047%
2026-01-28	16.6300	16.6700	16.2600	16.2600	+1.372%	125	2,604	-68.389%
2026-01-27	16.0100	16.0400	15.9500	16.0400	-0.865%	10	2,614	-67.955%
2026-01-26	16.1800	16.1800	16.1800	16.1800	-4.543%	5	2,618	-68.232%
2026-01-23	16.9500	16.9500	16.9500	16.9500	+2.977%	1	2,618	-69.676%
2026-01-22	16.7600	16.7600	16.4600	16.4600	-3.517%	2	2,618	-68.773%
2026-01-21	18.7900	18.7900	17.0600	17.0600	-13.751%	6	2,617	-69.871%
2026-01-20	19.0200	19.7800	19.0200	19.7800	+18.656%	17	2,612	-74.014%
2026-01-16	16.4600	16.7000	16.4600	16.6700	-7.286%	22	2,625	-69.166%
2026-01-14	17.3800	18.0800	17.3800	17.9800	+12.375%	15	2,625	-71.413%
2026-01-12	16.3500	16.3500	16.0000	16.0000	-5.213%	41	2,628	-67.875%
2026-01-09	16.8800	16.8800	16.8800	16.8800	-1.517%	1	2,648	-69.550%
2026-01-08	17.1400	17.1400	17.1400	17.1400	-1.438%	10	2,648	-70.012%
2026-01-07	16.9900	17.3900	16.6800	17.3900	+3.389%	54	2,638	-70.443%
2026-01-06	16.8200	16.8200	16.8200	16.8200	-3.776%	1	2,645	-69.441%
2026-01-05	17.4800	17.4800	17.4800	17.4800	-5.768%	2	2,645	-70.595%
2026-01-02	18.4000	18.5500	18.1900	18.5500	+5.518%	85	2,645	-72.291%
2025-12-31	17.5800	17.5800	17.5800	17.5800	+1.972%	5	2,601	-70.762%
2025-12-30	17.2400	17.2400	17.2400	17.2400	-1.542%	5	2,601	-70.186%
2025-12-29	17.3400	17.5400	17.3400	17.5100	+2.698%	19	2,606	-70.645%
2025-12-26	17.0700	17.0900	17.0500	17.0500	+0.059%	21	2,609	-69.853%
2025-12-24	17.1600	17.1600	17.0400	17.0400	-1.103%	6	2,630	-69.836%
2025-12-23	17.2300	17.2300	17.2300	17.2300	-2.158%	1	2,630	-70.168%
2025-12-22	18.0200	18.0200	17.6100	17.6100	-6.130%	24	2,629	-70.812%
2025-12-19	18.9600	18.9600	18.7500	18.7600	-5.586%	54	2,630	-72.601%
2025-12-18	20.0400	20.0400	19.8700	19.8700	-7.019%	5	2,631	-74.132%
2025-12-17	20.1500	21.3700	20.1100	21.3700	+5.844%	28	2,631	-75.948%
2025-12-15	19.5200	20.2500	19.5100	20.1900	+0.548%	10	2,631	-74.542%
2025-12-12	19.4500	20.4500	19.4500	20.0800	+4.583%	18	2,631	-74.402%
2025-12-11	19.9100	19.9100	19.2000	19.2000	-1.690%	5	2,635	-73.229%
2025-12-10	20.5400	20.5400	19.5300	19.5300	-3.603%	183	2,634	-73.682%
2025-12-09	20.1100	20.2600	20.1100	20.2600	-0.735%	2	2,795	-74.630%
2025-12-08	19.8100	20.4100	19.8100	20.4100	+3.342%	10	2,796	-74.816%
2025-12-05	19.8900	20.0800	19.7400	19.7500	-2.948%	17	2,791	-73.975%
2025-12-04	20.3500	20.3500	20.3500	20.3500	+0.593%	1	2,802	-74.742%
2025-12-03	20.3000	20.3000	20.2300	20.2300	-1.748%	2	2,801	-74.592%
2025-12-02	20.5900	20.5900	20.5900	20.5900	+0.488%	1	2,801	-75.036%
2025-12-01	20.4900	20.4900	20.4900	20.4900	-2.336%	1	2,800	-74.915%
2025-11-28	21.4000	21.4000	20.9800	20.9800	-4.550%	6	2,800	-75.500%
2025-11-26	21.9800	21.9800	21.9800	21.9800	-11.514%	4	2,803	-76.615%
2025-11-24	25.3500	25.3500	24.8300	24.8400	-4.682%	40	2,803	-79.308%
2025-11-21	29.7800	29.7800	26.0600	26.0600	-11.179%	4	2,797	-80.276%
2025-11-20	28.9300	29.3400	27.6400	29.3400	+7.987%	8	2,797	-82.481%
2025-11-19	26.3300	27.1700	26.3300	27.1700	+4.140%	102	2,797	-81.082%
2025-11-18	26.7200	27.5700	25.9600	26.0900	+0.231%	311	2,797	-80.299%
2025-11-17	26.0300	26.0300	26.0300	26.0300	+9.831%	1	2,494	-80.254%
2025-11-14	24.9500	24.9500	23.6600	23.7000	-3.226%	67	2,494	-78.312%
2025-11-13	24.4900	24.4900	24.4900	24.4900	-5.699%	16	2,453	-79.012%
2025-11-07	24.9000	25.9700	24.9000	25.9700	+8.208%	105	2,453	-80.208%
2025-11-06	23.5700	24.6400	23.5700	24.0000	+8.450%	17	2,381	-78.583%
2025-11-03	21.2700	22.1300	21.2700	22.1300	+0.774%	5	2,365	-76.774%
2025-10-31	21.3700	22.7200	21.3700	21.9600	+4.076%	11	2,365	-76.594%
2025-10-30	21.1800	21.3300	21.1000	21.1000	+2.377%	36	2,366	-75.640%
2025-10-29	20.6100	20.6100	20.6100	20.6100	-1.246%	2	2,366	-75.061%
2025-10-28	20.3900	20.8700	20.3900	20.8700	+1.508%	6	2,366	-75.371%
2025-10-27	20.4000	20.5600	20.4000	20.5600	-4.283%	3	2,368	-75.000%
2025-10-24	21.4800	21.4800	21.4800	21.4800	-5.166%	1	2,368	-76.071%
2025-10-23	22.7400	22.7400	22.6500	22.6500	-7.551%	2	2,367	-77.307%
2025-10-22	24.6900	24.6900	24.5000	24.5000	-3.047%	11	2,368	-79.020%
2025-10-17	27.4300	27.5300	25.2700	25.2700	-3.476%	77	2,358	-79.660%
2025-10-10	22.8700	26.1800	22.8700	26.1800	+13.137%	2	2,358	-80.367%
2025-10-08	23.1400	23.1400	23.1400	23.1400	-1.908%	2	2,359	-77.787%
2025-10-07	23.5900	23.5900	23.5900	23.5900	+3.692%	3	2,359	-78.211%
2025-10-06	22.7500	22.7500	22.7500	22.7500	-3.520%	2	2,359	-77.407%
2025-09-30	23.8500	23.8900	23.5800	23.5800	+0.298%	71	2,359	-78.202%
2025-09-26	24.5300	24.5300	23.5100	23.5100	-4.702%	18	2,303	-78.137%
2025-09-24	24.6700	24.6700	24.6700	24.6700	+5.023%	1	2,305	-79.165%
2025-09-23	23.4900	23.4900	23.4900	23.4900	+1.469%	1	2,305	-78.118%
2025-09-22	23.1300	23.1500	23.1300	23.1500	-0.259%	5	2,305	-77.797%
2025-09-19	23.5100	23.5100	23.1900	23.2100	-1.486%	381	2,300	-77.854%
2025-09-15	23.3800	23.5800	23.3800	23.5600	-0.591%	36	2,072	-78.183%
2025-09-12	23.7000	23.7000	23.7000	23.7000	-1.985%	13	2,042	-78.312%
2025-09-10	24.3900	24.3900	24.1800	24.1800	-4.502%	116	2,042	-78.743%
2025-09-09	25.4200	25.4500	25.3200	25.3200	-1.171%	316	2,042	-79.700%
2025-09-08	25.6200	25.6200	25.6200	25.6200	+4.358%	2	1,740	-79.938%
2025-09-05	24.5500	24.5500	24.5500	24.5500	-3.194%	1	1,742	-79.063%
2025-09-04	25.3600	25.3600	25.3600	25.3600	-5.479%	1	1,741	-79.732%
2025-09-03	26.7000	26.8300	26.7000	26.8300	-4.486%	2	1,741	-80.842%
2025-09-02	28.5100	28.6100	28.0900	28.0900	+11.159%	48	1,742	-81.702%
2025-08-28	25.4100	25.4100	25.2700	25.2700	-5.497%	2	1,719	-79.660%
2025-08-26	26.7400	26.7400	26.7400	26.7400	+2.178%	1	1,719	-80.778%
2025-08-25	25.9500	26.1700	25.9500	26.1700	-0.115%	3	1,719	-80.359%
2025-08-22	25.9600	26.2000	25.8800	26.2000	-8.933%	4	1,722	-80.382%
2025-08-20	29.4500	29.4500	28.7700	28.7700	+3.788%	2,503	1,721	-82.134%
2025-08-19	27.7200	27.7200	27.7200	27.7200	+3.510%	2	1,103	-81.457%
2025-08-14	26.7800	26.7800	26.7800	26.7800	+1.864%	1	1,101	-80.807%
2025-08-13	26.2900	26.2900	26.2900	26.2900	-2.630%	1	1,101	-80.449%
2025-08-12	27.0000	27.0000	27.0000	27.0000	-4.187%	10	1,101	-80.963%
2025-08-11	27.8000	28.1800	27.8000	28.1800	-0.740%	3	1,101	-81.760%
2025-08-08	28.3900	28.3900	28.3900	28.3900	-3.730%	1	1,100	-81.895%
2025-08-07	29.4600	29.4900	29.4600	29.4900	-2.319%	4	1,100	-82.570%
2025-08-04	30.4200	30.4200	30.1900	30.1900	-9.367%	4	1,096	-82.974%
2025-08-01	31.7200	33.3400	31.7200	33.3100	+20.036%	6	1,094	-84.569%
2025-07-31	27.7500	27.7500	27.7500	27.7500	-3.512%	1	1,097	-81.477%
2025-07-29	28.7400	28.7800	28.7400	28.7600	-3.619%	24	1,097	-82.128%
2025-07-23	30.3600	30.3600	29.8400	29.8400	-4.082%	4	1,086	-82.775%
2025-07-22	31.1100	31.1100	31.1100	31.1100	+3.355%	24	1,086	-83.478%
2025-07-21	30.2800	30.2800	30.0100	30.1000	-4.262%	5	1,109	-82.924%
2025-07-18	30.8700	31.4400	30.8700	31.4400	+1.093%	2	1,107	-83.651%
2025-07-17	32.0500	32.0500	31.1000	31.1000	-3.446%	50	1,109	-83.473%
2025-07-16	32.2100	32.2100	32.2100	32.2100	+0.814%	2	1,128	-84.042%
2025-07-15	31.6600	31.9500	31.6600	31.9500	+0.220%	2	1,128	-83.912%
2025-07-14	31.8800	31.8800	31.8800	31.8800	-0.499%	7	1,129	-83.877%
2025-07-11	32.5300	32.5900	32.0400	32.0400	+3.288%	79	1,129	-83.958%
2025-07-10	31.0900	31.0900	31.0200	31.0200	-7.403%	10	1,050	-83.430%
2025-07-02	34.3300	34.3300	33.5000	33.5000	-1.586%	5	1,046	-84.657%
2025-06-30	34.1300	34.1300	34.0400	34.0400	-4.570%	4	1,057	-84.900%
2025-06-27	34.7900	35.6700	34.7900	35.6700	-0.112%	801	1,057	-85.590%
2025-06-26	35.8000	35.8300	35.7100	35.7100	-4.031%	29	1,439	-85.606%
2025-06-25	37.2100	37.2100	37.2100	37.2100	+1.004%	2	1,450	-86.187%
2025-06-24	36.8400	36.8400	36.8400	36.8400	-9.172%	1	1,452	-86.048%
2025-06-23	42.3900	42.3900	40.5600	40.5600	-4.967%	3	1,452	-87.327%
2025-06-20	42.8600	42.8600	42.6000	42.6800	+3.870%	98	1,454	-87.957%
2025-06-18	40.9400	41.3200	40.9400	41.0900	-1.321%	28	1,403	-87.491%
2025-06-17	41.6700	41.6700	41.6400	41.6400	-2.162%	2	1,403	-87.656%
2025-06-13	41.5000	42.5600	39.9300	42.5600	+9.381%	116	1,403	-87.923%
2025-06-11	39.0800	39.0800	38.9100	38.9100	-1.593%	2	1,402	-86.790%
2025-06-10	39.5400	39.5400	39.5400	39.5400	-0.378%	1	1,402	-87.001%
2025-06-09	40.0500	40.0500	39.6800	39.6900	-3.454%	13	1,402	-87.050%
2025-06-06	40.1000	41.1100	40.1000	41.1100	-6.355%	6	1,402	-87.497%
2025-06-05	41.7400	43.9000	41.7400	43.9000	+5.125%	41	1,403	-88.292%
2025-06-04	41.5600	42.1000	41.5600	41.7600	-0.925%	9	1,358	-87.692%
2025-06-03	43.7000	43.7000	41.9100	42.1500	-3.899%	22	1,358	-87.805%
2025-06-02	43.8600	43.8600	43.8600	43.8600	-1.703%	1	1,355	-88.281%
2025-05-30	44.6400	44.6400	44.6200	44.6200	+1.065%	10	1,354	-88.481%
2025-05-28	44.1500	44.1500	44.1500	44.1500	-0.294%	1	1,359	-88.358%
2025-05-27	46.4700	46.4700	44.2800	44.2800	-6.740%	2	1,359	-88.392%
2025-05-21	46.2200	47.4800	46.2200	47.4800	+9.984%	2	1,360	-89.174%
2025-05-19	44.5100	44.6500	43.1700	43.1700	-1.145%	34	1,360	-88.094%
2025-05-16	43.6700	43.6700	43.6700	43.6700	-5.045%	2	1,329	-88.230%
2025-05-15	46.0400	46.0400	45.9900	45.9900	+1.838%	2	1,329	-88.824%
2025-05-14	44.9200	45.1600	44.9200	45.1600	-5.819%	4	1,329	-88.618%
2025-05-12	49.9100	50.3100	47.9500	47.9500	-17.682%	807	1,325	-89.281%
2025-05-09	58.2500	58.2500	58.2500	58.2500	+3.611%	2	843	-91.176%
2025-05-08	56.5600	56.5600	56.2200	56.2200	-11.381%	8	843	-90.857%
2025-05-07	60.6500	63.4400	60.6500	63.4400	+1.895%	3	840	-91.898%
2025-05-06	60.8000	62.2600	60.8000	62.2600	+3.940%	4	838	-91.744%
2025-05-05	59.8100	59.9000	59.7400	59.9000	+4.538%	4	838	-91.419%
2025-05-02	57.3500	57.4600	57.2900	57.3000	-4.516%	414	837	-91.030%
2025-05-01	61.7900	61.7900	59.9700	60.0100	-10.030%	217	735	-91.435%
2025-04-30	66.7000	66.7000	66.7000	66.7000	+0.135%	1	627	-92.294%
2025-04-28	65.9100	66.6100	65.9100	66.6100	-27.942%	4	627	-92.283%
2025-04-21	92.4400	92.4400	92.4400	92.4400	+13.702%	1	625	-94.440%
2025-04-17	80.8500	81.3000	80.8500	81.3000	-5.509%	4	628	-93.678%
2025-04-10	86.0400	86.0400	86.0400	86.0400	+15.351%	2	628	-94.026%
2025-04-09	103.9300	103.9300	74.5900	74.5900	-22.705%	23	626	-93.109%
2025-04-08	98.7500	98.7500	96.5000	96.5000	+2.660%	50	628	-94.674%
2025-04-07	109.0000	109.0000	94.0000	94.0000	+1.075%	2	628	-94.532%
2025-04-04	93.0000	93.0000	93.0000	93.0000	+35.233%	8	630	-94.473%
2025-04-03	65.4700	68.7700	65.4700	68.7700	+29.389%	3	634	-92.526%
2025-04-02	53.1500	53.1500	53.1500	53.1500	-13.857%	9	633	-90.329%
2025-03-31	61.2600	61.7000	61.2600	61.7000	+8.627%	3	633	-91.669%
2025-03-18	55.0000	56.9000	55.0000	56.8000	+9.315%	10	631	-90.951%
2025-03-17	53.8500	53.8500	51.9600	51.9600	-8.842%	2	633	-90.108%
2025-03-12	58.1500	58.1500	57.0000	57.0000	+0.494%	5	632	-90.982%
2025-03-10	56.3500	56.7200	56.3500	56.7200	+7.567%	2	636	-90.938%
2025-03-07	52.9300	52.9300	52.7300	52.7300	+0.381%	6	635	-90.252%
2025-03-06	53.4800	53.4800	52.4500	52.5300	+4.641%	34	633	-90.215%
2025-03-05	50.2500	50.2500	49.5000	50.2000	0.000%	7	633	-89.761%
2025-03-04	50.2000	50.2000	50.2000	50.2000	+3.869%	4	640	-89.761%
2025-03-03	44.8000	48.3300	44.7000	48.3300	+6.830%	23	640	-89.365%
2025-02-28	45.2400	45.2400	45.2400	45.2400	+1.435%	4	630	-88.638%
2025-02-27	42.4600	44.6800	42.4600	44.6000	+7.470%	19	632	-88.475%
2025-02-26	41.4400	42.2900	41.4400	41.5000	-2.491%	64	639	-87.614%
2025-02-25	41.9300	42.5600	41.9300	42.5600	+4.212%	17	623	-87.923%
2025-02-24	40.8400	40.8400	40.8400	40.8400	+12.600%	5	607	-87.414%
2025-02-20	36.2700	36.2700	36.2700	36.2700	+1.003%	1	607	-85.829%
2025-02-19	35.9100	35.9200	35.9100	35.9100	-0.526%	3	607	-85.686%
2025-02-14	36.1000	36.1000	36.1000	36.1000	-2.380%	4	609	-85.762%
2025-02-13	36.9800	36.9800	36.9800	36.9800	-1.149%	1	609	-86.101%
2025-02-11	37.4100	37.4100	37.4100	37.4100	-0.717%	1	609	-86.260%
2025-02-10	37.5300	37.6800	37.5300	37.6800	-0.920%	2	609	-86.359%
2025-02-06	38.0600	38.0600	38.0300	38.0300	-6.606%	2	608	-86.484%
2025-02-03	41.2200	41.4000	40.5200	40.7200	+2.880%	14	608	-87.377%
2025-01-31	36.6600	39.5800	36.6600	39.5800	+2.592%	42	621	-87.014%
2025-01-29	38.4100	38.6100	38.3600	38.5800	-1.178%	30	636	-86.677%
2025-01-28	39.0400	39.0400	39.0400	39.0400	-3.605%	1	650	-86.834%
2025-01-27	40.6400	40.7000	40.5000	40.5000	+8.725%	51	650	-87.309%
2025-01-23	37.2500	37.2500	37.2500	37.2500	-7.591%	20	605	-86.201%
2025-01-17	40.3100	40.3100	40.3100	40.3100	-2.586%	2	621	-87.249%
2025-01-16	41.2100	41.7000	41.0600	41.3800	-4.235%	75	621	-87.579%
2025-01-15	43.2100	43.2100	43.2100	43.2100	-10.870%	1	606	-88.105%
2025-01-13	48.4800	48.4800	48.4800	48.4800	+1.806%	2	606	-89.398%
2025-01-10	47.5600	47.6300	46.5000	47.6200	+9.572%	30	608	-89.206%
2025-01-07	40.5500	43.4600	40.5500	43.4600	+6.913%	20	610	-88.173%
2025-01-06	40.0800	40.9000	39.1500	40.6500	-3.536%	23	599	-87.355%
2025-01-03	42.8000	42.8000	42.1400	42.1400	-6.873%	14	608	-87.803%
2025-01-02	45.3000	45.3000	45.2500	45.2500	+2.029%	2	607	-88.641%
2024-12-31	42.8700	44.8200	42.8600	44.3500	+3.476%	67	645	-88.410%
2024-12-30	42.0400	42.8600	42.0400	42.8600	+3.153%	2	645	-88.007%
2024-12-27	40.4500	43.3800	40.4500	41.5500	+7.978%	14	646	-87.629%
2024-12-26	39.3000	39.3500	38.2400	38.4800	-7.433%	7	643	-86.642%
2024-12-24	41.5700	41.5700	41.5700	41.5700	-4.874%	1	642	-87.635%
2024-12-20	46.8600	46.8800	41.9300	43.7000	-6.324%	59	642	-88.238%
2024-12-19	46.6500	46.6500	46.6500	46.6500	+1.745%	4	628	-88.982%
2024-12-18	38.7100	45.8500	38.7100	45.8500	+17.414%	66	624	-88.790%
2024-12-17	38.8100	39.1300	38.8100	39.0500	+2.763%	50	569	-86.837%
2024-12-16	38.9500	38.9500	37.9900	38.0000	-3.332%	12	523	-86.474%
2024-12-13	39.3100	39.3100	39.3100	39.3100	+0.717%	6	523	-86.924%
2024-12-12	39.0400	39.0400	39.0300	39.0300	+2.173%	20	520	-86.831%
2024-12-11	38.2000	38.2000	38.2000	38.2000	+1.273%	1	520	-86.545%
2024-12-05	37.7200	37.7200	37.7200	37.7200	+1.589%	32	519	-86.373%
2024-12-04	37.1300	37.1300	37.1300	37.1300	-0.456%	1	521	-86.157%
2024-12-02	37.3000	37.3000	37.3000	37.3000	-2.382%	19	520	-86.220%
2024-11-29	39.0200	39.0200	38.2100	38.2100	-2.051%	16	520	-86.548%
2024-11-27	39.0100	39.0100	39.0100	39.0100	+1.010%	1	511	-86.824%
2024-11-26	38.6200	38.6200	38.6200	38.6200	-1.855%	1	511	-86.691%
2024-11-25	39.3500	39.3500	39.3500	39.3500	-2.430%	42	510	-86.938%
2024-11-22	41.3700	41.3700	40.3300	40.3300	-0.272%	40	468	-87.255%
2024-11-21	44.0000	44.0000	40.4400	40.4400	-9.368%	25	449	-87.290%
2024-11-20	44.7500	44.7500	44.6200	44.6200	+5.286%	42	432	-88.481%
2024-11-19	42.3900	42.3900	42.3800	42.3800	-4.935%	11	431	-87.872%
2024-11-15	44.6500	44.7500	44.5800	44.5800	+8.467%	36	431	-88.470%
2024-11-14	40.3000	41.1000	40.0600	41.1000	+3.008%	37	430	-87.494%
2024-11-13	40.1300	40.1300	39.9000	39.9000	-0.697%	6	410	-87.118%
2024-11-12	40.8200	40.8200	40.1800	40.1800	-0.025%	4	404	-87.208%
2024-11-11	40.0000	40.1900	40.0000	40.1900	-0.248%	24	401	-87.211%
2024-11-08	40.2600	40.3200	40.0900	40.2900	-1.105%	62	377	-87.242%
2024-11-07	40.9100	41.0100	40.4700	40.7400	-3.574%	112	379	-87.383%
2024-11-06	42.2500	42.2500	42.2500	42.2500	-18.890%	5	292	-87.834%
2024-10-31	51.1400	52.2000	50.9500	52.0900	+10.971%	33	291	-90.132%
2024-10-28	46.9300	46.9500	46.9300	46.9400	-2.796%	6	296	-89.050%
2024-10-25	48.2200	48.2900	48.2200	48.2900	-1.710%	40	292	-89.356%
2024-10-23	47.7700	49.1700	47.7700	49.1300	+5.226%	19	292	-89.538%
2024-10-17	46.8100	46.8200	46.6700	46.6900	-3.772%	18	292	-88.991%
2024-10-16	49.1100	49.1100	48.4600	48.5200	-1.020%	98	284	-89.406%
2024-10-15	47.7300	49.5200	47.7300	49.0200	+2.061%	22	235	-89.514%
2024-10-14	48.0300	48.0300	48.0300	48.0300	-3.418%	2	221	-89.298%
2024-10-11	50.0000	50.1500	49.7300	49.7300	-1.290%	14	219	-89.664%
2024-10-09	50.5400	50.5400	50.3800	50.3800	-2.816%	8	216	-89.798%
2024-10-08	51.9200	51.9200	51.7100	51.8400	-5.745%	12	212	-90.085%
2024-10-07	55.2800	55.2800	55.0000	55.0000	-1.926%	2	208	-90.655%
2024-10-03	55.9600	56.0800	55.9600	56.0800	+0.502%	6	208	-90.835%
2024-10-02	55.1200	55.8000	55.1200	55.8000	+6.407%	15	208	-90.789%
2024-09-25	52.4400	52.4400	52.4400	52.4400	-0.588%	1	205	-90.198%
2024-09-24	52.7500	52.7500	52.7500	52.7500	-0.528%	1	204	-90.256%
2024-09-23	53.0300	53.0300	53.0300	53.0300	-1.082%	3	203	-90.307%
2024-09-20	53.5200	53.6100	53.5200	53.6100	+1.400%	4	200	-90.412%
2024-09-19	52.8700	52.8700	52.8700	52.8700	-6.935%	1	200	-90.278%
2024-09-18	56.8100	56.8100	56.8100	56.8100	-0.525%	1	201	-90.952%
2024-09-16	57.1500	57.1500	57.1100	57.1100	-17.531%	4	202	-91.000%
2024-09-06	69.5000	69.5000	69.2500	69.2500	+16.074%	8	200	-92.578%
2024-09-03	58.1400	59.6600	58.1400	59.6600	+9.770%	39	200	-91.385%
2024-08-29	54.3500	54.3500	54.3500	54.3500	-1.468%	2	180	-90.543%
2024-08-26	55.1700	55.1700	55.1600	55.1600	-0.433%	17	178	-90.682%
2024-08-22	55.4300	55.4700	55.3100	55.4000	-0.592%	10	164	-90.722%
2024-08-19	55.7300	55.7300	55.7300	55.7300	-3.314%	1	156	-90.777%
2024-08-16	57.3900	58.0700	57.3900	57.6400	-10.441%	14	157	-91.083%
2024-08-14	64.3600	64.3600	64.3600	64.3600	-22.922%	1	150	-92.014%
2024-08-05	83.5000	83.5000	83.5000	83.5000	+13.374%	6	150	-93.844%
2024-08-02	73.6500	73.6500	73.6500	73.6500	+15.078%	2	144	-93.021%
2024-08-01	64.0000	64.0000	64.0000	64.0000	-1.158%	1	144	-91.969%
2024-07-30	64.7500	64.7500	64.7500	64.7500	+1.330%	1	144	-92.062%
2024-07-24	63.9000	63.9000	63.9000	63.9000	+6.624%	1	144	-91.956%
2024-07-19	59.9300	59.9300	59.9300	59.9300	+7.267%	100	143	-91.423%
2024-07-17	55.8200	55.8700	55.8200	55.8700	+6.358%	16	68	-90.800%
2024-07-16	53.1600	53.1600	52.5200	52.5300	-2.215%	9	60	-90.215%
2024-07-15	52.0800	53.7200	52.0800	53.7200	+1.839%	3	60	-90.432%
2024-07-12	52.7500	52.7500	52.7500	52.7500	-3.969%	2	59	-90.256%
2024-07-11	54.4600	54.9400	54.4600	54.9300	-6.103%	12	59	-90.643%
2024-07-02	59.8000	59.9000	58.5000	58.5000	-4.334%	5	55	-91.214%
2024-07-01	60.3800	61.1500	60.2300	61.1500	-1.371%	16	45	-91.594%
2024-06-26	62.0000	62.0000	62.0000	62.0000	+2.175%	1	45	-91.710%
2024-06-24	60.6800	60.6800	60.6800	60.6800	-3.144%	19	44	-91.529%
2024-06-13	63.0800	63.3200	62.3400	62.6500	+0.772%	18	25	-91.796%

.dark-mode .bj9CDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bj9CDk{ 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