Dark

SPY20261218P605
SPY Dec 18 2026 605.00 Put (SPY261218P00605000)
option OPRA

EOD

Sep 10, 2026

2.91+15.936%(+0.40)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9400	2.9400	2.7500	2.9100	+15.936%	89	8,596	0.000%
2026-09-09	2.5900	2.5900	2.4900	2.5100	+11.556%	263	8,575	+15.936%
2026-09-08	2.2600	2.2600	2.2500	2.2500	0.000%	14	8,456	+29.333%
2026-09-04	2.2100	2.2500	2.1400	2.2500	+3.211%	168	8,444	+29.333%
2026-09-03	2.3800	2.3800	2.1800	2.1800	-11.741%	41	8,444	+33.486%
2026-09-02	2.5400	2.5400	2.4700	2.4700	-10.182%	3	8,443	+17.814%
2026-09-01	2.7500	2.7600	2.6500	2.7500	+10.442%	16	8,442	+5.818%
2026-08-31	2.4900	2.4900	2.4900	2.4900	-2.734%	1	8,451	+16.867%
2026-08-28	2.5600	2.5600	2.5600	2.5600	+2.811%	38	8,450	+13.672%
2026-08-27	2.6500	2.6500	2.4900	2.4900	-12.014%	10	8,457	+16.867%
2026-08-26	2.8300	2.8300	2.8300	2.8300	-2.749%	3	8,450	+2.827%
2026-08-25	2.9900	3.0100	2.9000	2.9100	-5.825%	33	8,450	0.000%
2026-08-24	3.1400	3.1500	3.0900	3.0900	0.000%	182	8,440	-5.825%
2026-08-21	3.1800	3.1800	3.0700	3.0900	-8.036%	47	8,260	-5.825%
2026-08-20	3.2700	3.3700	3.2200	3.3600	+9.091%	131	8,228	-13.393%
2026-08-19	3.1100	3.1100	3.0800	3.0800	-8.605%	20	8,196	-5.519%
2026-08-18	3.3900	3.4100	3.3700	3.3700	+3.692%	8	8,196	-13.650%
2026-08-17	3.0500	3.2500	3.0500	3.2500	+6.908%	39	8,203	-10.462%
2026-08-14	3.0800	3.0800	3.0400	3.0400	-1.299%	11	8,201	-4.276%
2026-08-13	3.0500	3.1300	3.0500	3.0800	-2.839%	4	8,204	-5.519%
2026-08-12	3.2600	3.2600	3.1400	3.1700	-3.939%	27	8,204	-8.202%
2026-08-10	3.2800	3.3000	3.2800	3.3000	-4.348%	6	8,182	-11.818%
2026-08-07	3.5100	3.5100	3.4500	3.4500	-3.900%	5	8,182	-15.652%
2026-08-06	3.5600	3.6000	3.5300	3.5900	+0.843%	1,302	8,548	-18.942%
2026-08-05	3.6000	3.6900	3.5600	3.5600	-2.466%	129	8,991	-18.258%
2026-08-04	3.6300	3.6500	3.6300	3.6500	-11.192%	17	9,027	-20.274%
2026-08-03	4.2300	4.2300	4.1100	4.1100	-19.569%	14	9,027	-29.197%
2026-07-31	5.1100	5.1100	5.1100	5.1100	-3.220%	10	9,014	-43.053%
2026-07-30	5.2800	5.2800	5.2800	5.2800	-5.714%	10	9,014	-44.886%
2026-07-29	6.1300	6.1300	5.6000	5.6000	-1.926%	2	9,004	-48.036%
2026-07-27	5.7100	5.7100	5.7100	5.7100	-1.211%	2	9,004	-49.037%
2026-07-24	6.1200	6.1200	5.7600	5.7800	-10.109%	5	9,002	-49.654%
2026-07-23	6.1900	6.4300	6.1900	6.4300	+19.517%	132	9,007	-54.743%
2026-07-22	5.2700	5.3900	5.2700	5.3800	+1.509%	51	9,101	-45.911%
2026-07-21	5.3300	5.3300	5.3000	5.3000	-10.624%	574	9,097	-45.094%
2026-07-20	5.8300	5.9300	5.8300	5.9300	-3.890%	390	8,652	-50.927%
2026-07-17	6.4000	6.4000	5.8500	6.1700	+14.471%	294	8,394	-52.836%
2026-07-16	5.1000	5.3900	5.1000	5.3900	+2.471%	3	8,394	-46.011%
2026-07-14	5.3600	5.3600	5.2200	5.2600	-6.239%	53	8,395	-44.677%
2026-07-13	5.4600	5.6200	5.4600	5.6100	+9.785%	50	8,391	-48.128%
2026-07-10	5.2800	5.4300	5.0700	5.1100	-4.842%	83	8,366	-43.053%
2026-07-09	5.6000	5.6000	5.3700	5.3700	-8.362%	3	8,293	-45.810%
2026-07-08	6.0400	6.2700	5.8300	5.8600	+4.085%	4	8,294	-50.341%
2026-07-07	5.5400	5.6300	5.5300	5.6300	-9.631%	23	8,296	-48.313%
2026-07-02	5.7200	6.2300	5.7200	6.2300	+3.146%	4	8,314	-53.291%
2026-07-01	5.9600	6.0400	5.8300	6.0400	+1.855%	136	8,314	-51.821%
2026-06-30	6.2700	6.3200	5.9300	5.9300	-8.909%	2,086	8,264	-50.927%
2026-06-29	6.5100	6.5100	6.5100	6.5100	-12.735%	6	9,430	-55.300%
2026-06-26	7.4900	7.4900	7.4600	7.4600	-3.117%	8	9,430	-60.992%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+0.654%	1	9,430	-62.208%
2026-06-24	7.7000	7.7000	7.6500	7.6500	+10.390%	900	9,431	-61.961%
2026-06-22	7.1700	7.1700	6.9100	6.9300	-0.144%	3	10,086	-58.009%
2026-06-18	7.0900	7.0900	6.9400	6.9400	-11.367%	199	10,407	-58.069%
2026-06-17	6.7200	7.9000	6.7200	7.8300	+19.178%	643	10,407	-62.835%
2026-06-16	6.4500	6.7300	6.4200	6.5700	0.000%	18	10,407	-55.708%
2026-06-15	6.7500	6.7500	6.5600	6.5700	-23.248%	137	10,327	-55.708%
2026-06-11	9.8500	9.8800	8.5600	8.5600	-15.248%	357	10,327	-66.005%
2026-06-10	9.8200	10.1000	9.8200	10.1000	+12.723%	5	10,485	-71.188%
2026-06-09	7.9000	8.9600	7.9000	8.9600	+6.161%	14	10,489	-67.522%
2026-06-08	8.3900	8.4400	8.1300	8.4400	-4.091%	26	10,491	-65.521%
2026-06-05	7.5400	8.8000	7.5400	8.8000	+25.000%	10	10,486	-66.932%
2026-06-04	7.1200	7.1200	7.0400	7.0400	-8.333%	2	10,486	-58.665%
2026-06-03	7.5000	7.6800	7.5000	7.6800	+5.350%	121	10,486	-62.109%
2026-06-02	7.3100	7.3100	7.2900	7.2900	+3.258%	201	10,483	-60.082%
2026-05-29	7.2200	7.2200	7.0600	7.0600	-5.615%	124	10,284	-58.782%
2026-05-28	7.5200	7.5200	7.4600	7.4800	-5.556%	29	10,168	-61.096%
2026-05-27	8.0500	8.1200	7.9100	7.9200	-2.343%	55	10,145	-63.258%
2026-05-26	7.9100	8.1100	7.9100	8.1100	-5.035%	3	10,186	-64.118%
2026-05-22	8.3200	8.5400	8.3200	8.5400	-8.467%	12	10,185	-65.925%
2026-05-21	9.3300	9.3300	9.3300	9.3300	+0.215%	5	10,195	-68.810%
2026-05-20	9.4300	9.4300	9.2400	9.3100	-7.086%	45	10,195	-68.743%
2026-05-19	9.7900	10.0200	9.7900	10.0200	-0.100%	127	10,223	-70.958%
2026-05-18	9.7000	10.0300	9.5500	10.0300	+3.402%	4	10,223	-70.987%
2026-05-15	9.7000	9.7000	9.7000	9.7000	+5.320%	1	10,223	-70.000%
2026-05-14	9.6100	9.6100	9.2100	9.2100	-8.722%	204	10,221	-68.404%
2026-05-12	10.5600	10.8100	10.0900	10.0900	-0.689%	135	10,222	-71.160%
2026-05-11	10.0800	10.2300	9.8900	10.1600	-0.196%	99	10,222	-71.358%
2026-05-08	10.1400	10.1800	10.1400	10.1800	-1.643%	13	10,150	-71.415%
2026-05-07	10.3800	10.6800	10.3500	10.3500	-2.358%	263	10,150	-71.884%
2026-05-06	10.9600	10.9600	10.6000	10.6000	-8.225%	5,337	9,593	-72.547%
2026-05-05	11.4600	11.5500	11.4600	11.5500	-5.560%	2	6,420	-74.805%
2026-05-04	12.2700	12.2700	12.0400	12.2300	+1.326%	56	6,421	-76.206%
2026-04-30	12.8200	12.8200	12.0700	12.0700	-6.651%	4	6,473	-75.891%
2026-04-29	13.0500	13.1800	12.9300	12.9300	+1.571%	6	6,472	-77.494%
2026-04-27	13.1300	13.1300	12.7300	12.7300	-2.377%	10	6,470	-77.141%
2026-04-24	12.9100	13.0400	12.9100	13.0400	-5.439%	53	6,476	-77.684%
2026-04-23	13.5000	13.7900	13.4200	13.7900	+3.840%	38	6,476	-78.898%
2026-04-22	13.5300	13.5300	13.2800	13.2800	-5.278%	37	6,440	-78.087%
2026-04-21	14.4000	14.4000	14.0200	14.0200	+3.012%	3	6,433	-79.244%
2026-04-20	13.6100	13.6100	13.6100	13.6100	+5.586%	2	6,433	-78.619%
2026-04-17	13.2600	13.2600	12.8900	12.8900	-9.797%	175	6,433	-77.424%
2026-04-16	14.2900	14.2900	14.2900	14.2900	-4.797%	3	6,319	-79.636%
2026-04-15	14.8700	15.0700	14.6900	15.0100	-0.793%	10	6,319	-80.613%
2026-04-14	15.4800	15.4800	15.1300	15.1300	-8.247%	9	6,317	-80.767%
2026-04-13	17.6800	17.6800	16.4900	16.4900	-8.895%	98	6,320	-82.353%
2026-04-10	17.4600	18.1000	17.4600	18.1000	+2.783%	6	6,297	-83.923%
2026-04-09	19.2000	19.2000	17.5800	17.6100	-7.316%	107	6,294	-83.475%
2026-04-08	18.4700	19.5000	18.4700	19.0000	-21.649%	5	6,348	-84.684%
2026-04-07	25.5800	25.5800	24.2500	24.2500	-5.199%	4	6,350	-88.000%
2026-04-02	25.5800	25.5800	25.5800	25.5800	+2.320%	2	6,346	-88.624%
2026-04-01	24.8000	25.0000	24.8000	25.0000	-17.979%	4	6,346	-88.360%
2026-03-31	30.6000	30.6100	30.0900	30.4800	-4.869%	14	6,342	-90.453%
2026-03-30	32.7100	32.7200	32.0400	32.0400	-3.870%	284	6,330	-90.918%
2026-03-27	30.8700	33.3300	30.8700	33.3300	+13.638%	956	6,146	-91.269%
2026-03-26	26.7000	29.3300	26.7000	29.3300	+13.462%	4	6,036	-90.078%
2026-03-25	25.3600	26.1100	25.2400	25.8500	-6.578%	87	6,038	-88.743%
2026-03-24	27.3200	27.6700	27.3200	27.6700	+9.976%	3	6,034	-89.483%
2026-03-23	24.4000	25.7800	24.4000	25.1600	-17.373%	212	6,033	-88.434%
2026-03-20	27.8800	30.4500	27.8800	30.4500	+13.113%	209	5,834	-90.443%
2026-03-19	27.5700	27.5700	26.5300	26.9200	+5.115%	744	5,690	-89.190%
2026-03-18	23.4000	25.6100	23.4000	25.6100	+16.409%	22	5,370	-88.637%
2026-03-17	22.0000	22.0000	22.0000	22.0000	-6.819%	2	5,372	-86.773%
2026-03-16	23.0500	24.2300	22.7500	23.6100	-8.275%	161	5,370	-87.675%
2026-03-13	25.7400	25.7400	25.7400	25.7400	+7.295%	1	5,231	-88.695%
2026-03-12	24.0600	24.6800	23.9700	23.9900	+7.338%	162	5,232	-87.870%
2026-03-11	22.3500	22.3500	22.3500	22.3500	-1.715%	12	5,442	-86.980%
2026-03-10	22.5100	22.8300	20.4900	22.7400	+3.599%	123	5,442	-87.203%
2026-03-09	26.5100	26.5100	21.9500	21.9500	-10.809%	58	5,402	-86.743%
2026-03-06	24.4700	24.6100	22.8700	24.6100	+17.639%	714	5,519	-88.176%
2026-03-05	22.1100	22.3400	20.9200	20.9200	+1.603%	63	4,980	-86.090%
2026-03-03	24.1200	24.1200	20.5900	20.5900	+4.944%	2	4,976	-85.867%
2026-03-02	21.5900	21.5900	18.9800	19.6200	+2.081%	8	4,977	-85.168%
2026-02-27	19.9000	19.9000	19.2200	19.2200	+3.780%	4	4,976	-84.860%
2026-02-26	18.5200	18.5200	18.5200	18.5200	+3.118%	2	4,976	-84.287%
2026-02-25	17.9300	17.9600	17.9300	17.9600	-12.347%	74	4,909	-83.797%
2026-02-23	20.0200	20.4900	20.0200	20.4900	+5.891%	2	4,909	-85.798%
2026-02-20	19.0600	19.6000	19.0600	19.3500	+3.476%	37	4,909	-84.961%
2026-02-18	18.7000	18.7000	18.7000	18.7000	-8.958%	1	4,880	-84.439%
2026-02-17	20.5400	20.5400	20.5400	20.5400	-0.533%	2	4,880	-85.833%
2026-02-13	20.6500	20.6500	20.6500	20.6500	+2.583%	1	4,880	-85.908%
2026-02-12	18.0400	20.1300	18.0300	20.1300	+10.848%	465	4,880	-85.544%
2026-02-11	18.6200	18.6200	17.8700	18.1600	+0.276%	421	4,654	-83.976%
2026-02-10	17.7100	18.1500	17.6000	18.1100	+2.316%	80	4,469	-83.932%
2026-02-09	18.2900	18.2900	17.7000	17.7000	-16.114%	4	4,474	-83.559%
2026-02-05	21.6300	21.9200	21.1000	21.1000	+3.890%	3	4,474	-86.209%
2026-02-04	20.1100	20.3100	20.1100	20.3100	+3.149%	2	4,474	-85.672%
2026-02-03	18.2200	19.6900	18.2200	19.6900	+11.748%	5	4,473	-85.221%
2026-02-02	17.6000	17.6300	17.6000	17.6200	-3.611%	84	4,471	-83.485%
2026-01-30	18.3400	18.3400	18.2800	18.2800	-7.909%	8	4,469	-84.081%
2026-01-29	19.8500	19.8500	19.8500	19.8500	+11.642%	1	4,473	-85.340%
2026-01-28	18.0700	18.3100	17.7800	17.7800	+1.138%	243	4,476	-83.633%
2026-01-27	17.3800	17.5800	17.3800	17.5800	-0.170%	126	4,474	-83.447%
2026-01-26	17.6200	17.6200	17.6100	17.6100	-4.293%	1,250	4,474	-83.475%
2026-01-23	18.4000	18.4000	18.4000	18.4000	+0.877%	1	3,224	-84.185%
2026-01-22	17.9000	18.2400	17.9000	18.2400	-7.739%	2	3,224	-84.046%
2026-01-21	20.5100	20.5100	19.7700	19.7700	-6.965%	26	3,223	-85.281%
2026-01-20	20.8500	21.2500	20.2000	21.2500	+15.930%	4	3,238	-86.306%
2026-01-16	18.2900	18.5000	18.2200	18.3300	+2.689%	85	3,301	-84.124%
2026-01-15	17.8800	17.9000	17.8000	17.8500	-9.068%	13	3,301	-83.697%
2026-01-14	19.6300	19.6300	19.6300	19.6300	+9.910%	1	3,303	-85.176%
2026-01-13	17.4200	18.0500	17.4200	17.8600	+2.057%	8	3,303	-83.707%
2026-01-12	17.5200	17.5200	17.5000	17.5000	-0.228%	6	3,303	-83.371%
2026-01-09	18.4800	18.4800	17.5200	17.5400	-5.952%	152	3,303	-83.409%
2026-01-08	18.6500	18.6500	18.6500	18.6500	+0.377%	2	3,192	-84.397%
2026-01-07	18.2000	18.5800	18.2000	18.5800	+1.143%	25	3,192	-84.338%
2026-01-06	18.8800	18.8800	18.3300	18.3700	-4.173%	1,010	3,193	-84.159%
2026-01-05	19.1100	19.1700	18.8900	19.1700	-2.343%	66	2,194	-84.820%
2026-01-02	19.7700	20.3000	19.6300	19.6300	-1.850%	46	2,193	-85.176%
2025-12-31	19.3700	20.0000	19.2500	20.0000	+6.383%	190	2,364	-85.450%
2025-12-30	18.7700	18.8000	18.7700	18.8000	-1.725%	17	2,364	-84.521%
2025-12-29	19.2100	19.2100	19.1300	19.1300	+2.849%	2	2,364	-84.788%
2025-12-26	18.4400	18.6400	18.4400	18.6000	+0.324%	17	2,365	-84.355%
2025-12-24	18.7100	18.7100	18.5400	18.5400	-1.278%	50	2,375	-84.304%
2025-12-23	18.7800	18.7800	18.7800	18.7800	-2.593%	5	2,375	-84.505%
2025-12-22	19.4900	19.4900	19.2300	19.2800	-7.751%	14	2,374	-84.907%
2025-12-19	20.9000	20.9000	20.9000	20.9000	-5.301%	6	2,374	-86.077%
2025-12-18	22.0600	22.5600	22.0600	22.0700	-6.602%	4	2,379	-86.815%
2025-12-17	22.3000	23.6300	22.3000	23.6300	+4.097%	13	2,377	-87.685%
2025-12-16	22.1400	22.7000	22.1400	22.7000	+2.114%	3	2,373	-87.181%
2025-12-15	21.8200	22.2300	21.8200	22.2300	+1.091%	5	2,374	-86.910%
2025-12-12	21.1600	22.2300	21.0600	21.9900	+5.925%	38	2,377	-86.767%
2025-12-11	20.7600	20.7600	20.7600	20.7600	-1.565%	2	2,376	-85.983%
2025-12-10	21.5400	21.6700	21.0900	21.0900	-5.426%	10	2,376	-86.202%
2025-12-08	22.3000	22.3000	22.3000	22.3000	+3.289%	10	2,378	-86.951%
2025-12-05	21.6900	21.6900	21.3500	21.5900	-2.660%	20	2,388	-86.522%
2025-12-04	22.1800	22.1800	22.1800	22.1800	-0.938%	1	2,399	-86.880%
2025-12-02	22.3900	22.3900	22.3900	22.3900	-7.441%	1	2,399	-87.003%
2025-11-25	26.3900	26.4400	24.1900	24.1900	-7.424%	88	2,398	-87.970%
2025-11-24	27.4100	27.4100	26.1300	26.1300	-12.198%	43	2,394	-88.863%
2025-11-21	28.1200	29.7600	28.1200	29.7600	-5.614%	2	2,392	-90.222%
2025-11-20	25.7900	31.5300	25.7900	31.5300	+11.256%	46	2,391	-90.771%
2025-11-19	28.2800	28.3400	28.2800	28.3400	-1.495%	4	2,353	-89.732%
2025-11-18	28.8000	29.5000	28.0400	28.7700	+2.166%	5	2,352	-89.885%
2025-11-17	25.7200	28.1600	25.7200	28.1600	+10.086%	9	2,351	-89.666%
2025-11-14	27.1500	27.1500	25.5800	25.5800	+8.897%	307	2,344	-88.624%
2025-11-10	23.4900	23.4900	23.4900	23.4900	-10.000%	1	2,042	-87.612%
2025-11-07	26.4000	26.4000	26.1000	26.1000	+1.953%	26	2,042	-88.851%
2025-11-06	26.3500	26.5100	25.6000	25.6000	+0.986%	118	2,024	-88.633%
2025-11-04	25.3500	25.3500	25.3500	25.3500	+7.643%	33	1,922	-88.521%
2025-11-03	23.7800	23.7800	23.5500	23.5500	-3.878%	3	1,918	-87.643%
2025-10-31	24.5000	24.5000	24.5000	24.5000	+3.158%	5	1,918	-88.122%
2025-10-30	23.2500	23.7500	22.7900	23.7500	+5.838%	48	1,918	-87.747%
2025-10-29	22.3100	22.4400	22.3100	22.4400	-0.752%	11	1,965	-87.032%
2025-10-28	22.4700	22.6100	22.4700	22.6100	+2.215%	2	1,974	-87.130%
2025-10-27	22.2000	22.3400	22.1100	22.1200	-5.952%	57	1,936	-86.844%
2025-10-24	23.5200	23.5200	23.5200	23.5200	-4.235%	2	1,936	-87.628%
2025-10-23	25.1600	25.1600	24.5000	24.5600	-5.720%	6	1,934	-88.151%
2025-10-22	26.1000	26.1100	26.0500	26.0500	+6.024%	16	1,933	-88.829%
2025-10-21	25.3000	25.3000	24.5700	24.5700	-0.847%	4	1,918	-88.156%
2025-10-20	25.3200	25.3300	24.7300	24.7800	-10.152%	134	1,918	-88.257%
2025-10-17	28.8200	29.6700	27.5800	27.5800	-6.981%	54	1,858	-89.449%
2025-10-16	27.0200	29.6500	27.0000	29.6500	+8.489%	21	1,820	-90.185%
2025-10-15	27.4300	27.4300	27.3300	27.3300	+0.552%	2	1,825	-89.352%
2025-10-14	27.1800	27.1800	27.1800	27.1800	+0.667%	1	1,827	-89.294%
2025-10-13	27.2500	27.2500	27.0000	27.0000	-4.930%	5	1,827	-89.222%
2025-10-10	24.7400	28.9800	24.7300	28.4000	+12.833%	26	1,826	-89.754%
2025-10-09	24.7900	25.1700	24.7900	25.1700	+1.903%	2	1,812	-88.439%
2025-10-08	24.7000	24.7000	24.7000	24.7000	-2.062%	15	1,811	-88.219%
2025-10-07	25.1300	25.2200	25.0000	25.2200	+2.271%	22	1,774	-88.462%
2025-10-06	24.8000	24.8500	24.6600	24.6600	-1.870%	11	1,774	-88.200%
2025-10-03	24.6700	25.1300	24.6700	25.1300	+1.372%	39	1,774	-88.420%
2025-10-01	25.3000	25.3000	24.7900	24.7900	-3.840%	5	1,737	-88.261%
2025-09-30	25.9900	25.9900	25.7800	25.7800	-1.036%	10	1,735	-88.712%
2025-09-26	26.0500	26.0500	26.0500	26.0500	-3.232%	100	1,727	-88.829%
2025-09-25	27.5100	27.6400	26.7700	26.9200	+1.394%	9	1,777	-89.190%
2025-09-24	26.5500	26.5500	26.5500	26.5500	+6.328%	1	1,778	-89.040%
2025-09-22	24.9700	24.9700	24.9700	24.9700	-0.913%	5	1,777	-88.346%
2025-09-19	25.3900	25.3900	25.2000	25.2000	+0.318%	37	1,777	-88.452%
2025-09-18	25.1200	25.1200	25.1200	25.1200	-5.136%	5	1,749	-88.416%
2025-09-17	26.4800	26.4800	26.4800	26.4800	+1.807%	3	1,749	-89.011%
2025-09-16	26.0100	26.0100	26.0100	26.0100	+2.120%	3	1,752	-88.812%
2025-09-15	25.3900	25.4700	25.3900	25.4700	-0.933%	2	1,752	-88.575%
2025-09-12	25.6900	25.7100	25.6900	25.7100	-11.619%	9	1,751	-88.681%
2025-09-03	29.0200	29.0900	29.0200	29.0900	-2.774%	2	1,760	-89.997%
2025-09-02	30.9300	31.0300	29.9200	29.9200	+3.817%	63	1,761	-90.274%
2025-08-29	28.8200	28.8200	28.8200	28.8200	+4.458%	1	1,730	-89.903%
2025-08-28	27.5900	27.5900	27.5900	27.5900	-2.852%	1	1,730	-89.453%
2025-08-25	28.0600	28.4000	28.0600	28.4000	+1.140%	4	1,731	-89.754%
2025-08-22	30.6100	30.6100	28.0800	28.0800	-7.783%	21	1,734	-89.637%
2025-08-20	30.4500	30.4500	30.4500	30.4500	+5.913%	2	1,735	-90.443%
2025-08-18	28.7500	28.7500	28.7500	28.7500	-0.174%	5	1,733	-89.878%
2025-08-15	28.8000	28.8000	28.8000	28.8000	-0.724%	2	1,733	-89.896%
2025-08-14	29.0100	29.0100	29.0100	29.0100	-0.685%	1	1,731	-89.969%
2025-08-13	28.3800	29.2100	28.3800	29.2100	+0.069%	11	1,731	-90.038%
2025-08-12	30.3800	30.4500	29.1900	29.1900	-5.990%	22	1,740	-90.031%
2025-08-11	30.5900	31.0500	30.5900	31.0500	+1.107%	51	1,741	-90.628%
2025-08-08	30.7100	30.7100	30.7100	30.7100	-15.306%	5	1,702	-90.524%
2025-08-01	36.2600	36.2600	36.2600	36.2600	+18.846%	3	1,697	-91.975%
2025-07-31	29.5900	30.7200	29.5900	30.5100	+1.093%	52	1,700	-90.462%
2025-07-30	30.9100	30.9100	30.1800	30.1800	-3.300%	2	1,750	-90.358%
2025-07-29	31.1500	31.2500	31.1100	31.2100	+3.860%	26	1,749	-90.676%
2025-07-28	30.0500	30.0500	30.0500	30.0500	-3.221%	3	1,748	-90.316%
2025-07-24	31.0400	31.0500	30.8500	31.0500	-2.174%	11	1,745	-90.628%
2025-07-23	32.2200	32.2200	31.7400	31.7400	-2.459%	21	1,739	-90.832%
2025-07-21	33.0800	33.0800	32.5400	32.5400	-3.299%	3	1,744	-91.057%
2025-07-17	34.8300	34.8300	33.6500	33.6500	-2.886%	182	1,746	-91.352%
2025-07-15	34.6500	34.6500	34.6500	34.6500	+2.394%	1	1,928	-91.602%
2025-07-10	34.2000	34.2000	33.7200	33.8400	-1.513%	12	1,928	-91.401%
2025-07-09	34.3600	34.3600	34.3600	34.3600	-6.069%	5	1,929	-91.531%
2025-07-07	35.7000	36.7300	35.7000	36.5800	+6.585%	3	1,929	-92.045%
2025-07-03	34.5900	34.5900	34.3200	34.3200	-5.481%	19	1,944	-91.521%
2025-07-02	36.5000	36.5000	36.3100	36.3100	-1.305%	2	1,944	-91.986%
2025-07-01	36.7700	36.7900	36.7700	36.7900	+0.492%	7	1,950	-92.090%
2025-06-30	37.4700	37.4900	36.6100	36.6100	-4.884%	10	1,950	-92.051%
2025-06-27	38.1100	38.4900	37.4400	38.4900	-0.671%	2,629	1,940	-92.440%
2025-06-26	39.5800	39.5800	38.7500	38.7500	-3.965%	14	3,152	-92.490%
2025-06-25	39.9100	40.5500	39.9100	40.3500	+0.050%	66	3,155	-92.788%
2025-06-24	41.4700	41.4700	40.3300	40.3300	-12.649%	23	3,093	-92.785%
2025-06-20	46.1700	46.1700	46.1700	46.1700	+2.623%	2	3,075	-93.697%
2025-06-17	44.9900	44.9900	44.9900	44.9900	+4.823%	1	3,075	-93.532%
2025-06-16	42.7200	42.9200	42.7200	42.9200	-7.140%	42	3,074	-93.220%
2025-06-13	45.8300	46.2200	45.8300	46.2200	+8.855%	8	3,074	-93.704%
2025-06-12	42.8000	42.8000	42.4600	42.4600	+1.409%	30	3,072	-93.146%
2025-06-11	42.0400	42.0400	41.8700	41.8700	-2.333%	16	3,042	-93.050%
2025-06-10	42.9100	42.9100	42.8700	42.8700	-1.584%	53	3,036	-93.212%
2025-06-09	43.3100	43.5600	42.9600	43.5600	-1.448%	28	2,984	-93.320%
2025-06-06	43.8700	44.6700	43.8700	44.2000	-3.006%	18	2,983	-93.416%
2025-06-05	45.5700	45.5700	45.5700	45.5700	+0.352%	1	2,983	-93.614%
2025-06-04	45.3100	45.4300	45.3100	45.4100	-0.220%	31	2,982	-93.592%
2025-06-03	45.9200	45.9200	45.5100	45.5100	-6.107%	4	3,012	-93.606%
2025-05-30	50.9600	50.9600	48.4700	48.4700	+0.477%	8	3,012	-93.996%
2025-05-28	48.6200	48.6200	48.2400	48.2400	-5.300%	741	3,012	-93.968%
2025-05-27	50.9000	50.9400	50.9000	50.9400	-4.499%	2	2,272	-94.287%
2025-05-23	55.2100	55.2700	52.9100	53.3400	+6.107%	216	2,272	-94.544%
2025-05-22	51.6100	51.6100	50.2700	50.2700	-2.141%	3	2,272	-94.211%
2025-05-21	48.3500	51.6600	47.9700	51.3700	+7.401%	798	2,272	-94.335%
2025-05-20	47.3900	47.8300	47.3900	47.8300	+2.595%	5	1,496	-93.916%
2025-05-19	47.2700	47.2700	46.4300	46.6200	-2.162%	6	1,496	-93.758%
2025-05-16	47.6600	47.8200	47.3600	47.6500	-1.387%	1,640	1,496	-93.893%
2025-05-13	48.6400	48.7100	48.3100	48.3200	-7.397%	339	839	-93.978%
2025-05-12	53.6900	53.6900	52.1800	52.1800	-16.778%	3	601	-94.423%
2025-05-09	62.8200	62.8200	62.7000	62.7000	+1.440%	6	600	-95.359%
2025-05-08	61.6000	61.8100	61.6000	61.8100	-6.871%	2	600	-95.292%
2025-05-07	67.2000	67.2000	66.3700	66.3700	-1.058%	29	599	-95.615%
2025-05-06	67.0800	67.0800	67.0800	67.0800	+8.194%	1	572	-95.662%
2025-05-02	62.0100	62.0100	62.0000	62.0000	-4.908%	8	572	-95.306%
2025-05-01	64.9100	65.2000	64.9100	65.2000	-9.532%	8	572	-95.537%
2025-04-30	72.0000	72.0700	72.0000	72.0700	-1.382%	3	572	-95.962%
2025-04-28	72.5000	73.0800	72.5000	73.0800	-11.332%	2	574	-96.018%
2025-04-23	82.4200	82.4200	82.4200	82.4200	-5.547%	1	575	-96.469%
2025-04-22	86.8000	87.2600	86.8000	87.2600	-0.149%	2	576	-96.665%
2025-04-17	87.3900	87.3900	87.3900	87.3900	-16.493%	2	578	-96.670%
2025-04-08	94.1500	106.9100	94.1500	104.6500	-7.389%	51	578	-97.219%
2025-04-07	117.5100	117.5100	113.0000	113.0000	+10.676%	2	579	-97.425%
2025-04-04	90.0100	102.1000	90.0000	102.1000	+36.133%	10	579	-97.150%
2025-04-03	75.0000	76.0000	75.0000	75.0000	+35.624%	8	579	-96.120%
2025-03-27	55.3000	55.3000	55.2900	55.3000	-9.225%	16	579	-94.738%
2025-03-21	60.9200	60.9200	60.9200	60.9200	-0.959%	16	579	-95.223%
2025-03-18	61.9100	61.9100	61.5100	61.5100	+5.289%	4	571	-95.269%
2025-03-17	58.0000	58.9500	58.0000	58.4200	-5.008%	15	571	-95.019%
2025-03-14	61.5000	61.5000	61.5000	61.5000	-1.600%	2	572	-95.268%
2025-03-13	62.5000	62.5000	62.5000	62.5000	-6.311%	2	572	-95.344%
2025-03-11	66.7100	66.7100	66.7100	66.7100	+8.015%	5	572	-95.638%
2025-03-10	60.6100	61.7600	60.4500	61.7600	+6.962%	12	577	-95.288%
2025-03-06	57.1100	57.7400	57.0600	57.7400	+12.117%	22	572	-94.960%
2025-03-05	54.6300	54.6300	51.5000	51.5000	-4.239%	14	555	-94.350%
2025-03-04	54.9600	54.9600	53.7800	53.7800	+2.497%	287	546	-94.589%
2025-03-03	46.7500	52.4700	46.7500	52.4700	+4.626%	4	556	-94.454%
2025-02-28	50.1500	50.1500	50.1500	50.1500	+10.099%	2	555	-94.197%
2025-02-25	45.5500	45.5500	45.5500	45.5500	+4.737%	2	555	-93.611%
2025-02-21	40.6100	43.4900	40.5700	43.4900	+11.713%	28	553	-93.309%
2025-02-19	39.0100	39.0100	38.9300	38.9300	+0.542%	8	553	-92.525%
2025-02-18	39.3300	39.3600	38.7200	38.7200	-1.375%	5	549	-92.485%
2025-02-14	39.2600	39.2600	39.2600	39.2600	-2.119%	4	549	-92.588%
2025-02-13	40.3000	40.3000	40.0000	40.1100	-2.003%	6	550	-92.745%
2025-02-11	41.7200	41.7200	40.9300	40.9300	+0.343%	8	550	-92.890%
2025-02-10	40.9400	40.9400	40.7900	40.7900	-2.812%	2	546	-92.866%
2025-02-07	40.2000	42.4200	40.2000	41.9700	+1.622%	18	545	-93.066%
2025-02-06	41.3000	41.3000	41.3000	41.3000	-0.983%	3	536	-92.954%
2025-02-05	41.7100	41.7100	41.7100	41.7100	-2.204%	3	539	-93.023%
2025-02-04	42.7300	42.7300	42.6500	42.6500	-8.594%	2	539	-93.177%
2025-02-03	46.6600	46.6600	46.6600	46.6600	+16.533%	1	540	-93.763%
2025-01-31	40.1200	40.2600	40.0400	40.0400	-3.495%	16	540	-92.732%
2025-01-30	41.5700	41.8300	41.3900	41.4900	-0.860%	12	540	-92.986%
2025-01-29	42.1500	42.5500	41.6600	41.8500	+1.825%	66	531	-93.047%
2025-01-28	41.9400	41.9400	41.1000	41.1000	-7.349%	19	564	-92.920%
2025-01-27	44.6600	44.6600	44.1900	44.3600	+10.789%	3	564	-93.440%
2025-01-24	40.0400	40.0400	40.0400	40.0400	-1.331%	2	564	-92.732%
2025-01-23	40.9700	40.9700	40.5800	40.5800	+0.920%	7	564	-92.829%
2025-01-22	40.9500	40.9500	40.2100	40.2100	-4.670%	9	557	-92.763%
2025-01-21	42.6700	42.6700	42.1800	42.1800	-4.136%	14	565	-93.101%
2025-01-17	44.0000	44.0000	44.0000	44.0000	-1.676%	2	565	-93.386%
2025-01-16	44.5300	44.7500	44.5300	44.7500	-0.776%	5	565	-93.497%
2025-01-15	45.6400	45.6600	45.1000	45.1000	-9.146%	24	560	-93.548%
2025-01-14	51.1600	51.1600	49.6400	49.6400	-2.475%	11	536	-94.138%
2025-01-13	53.0500	53.0500	50.9000	50.9000	-0.196%	2	535	-94.283%
2025-01-10	51.7100	51.7100	51.0000	51.0000	+13.459%	8	535	-94.294%
2025-01-07	44.9500	44.9500	44.9500	44.9500	+2.415%	1	533	-93.526%
2025-01-06	43.3200	43.8900	42.3200	43.8900	-7.775%	36	533	-93.370%
2025-01-02	48.1700	48.1700	47.5900	47.5900	-2.359%	4	532	-93.885%
2024-12-30	48.7400	48.7400	48.7400	48.7400	+8.023%	5	532	-94.030%
2024-12-27	45.7500	45.8000	45.0500	45.1200	-4.790%	18	537	-93.551%
2024-12-20	49.6500	50.1600	46.8900	47.3900	-5.635%	25	539	-93.859%
2024-12-19	49.5700	50.2200	49.2400	50.2200	+1.619%	41	552	-94.205%
2024-12-18	49.4200	49.4200	49.4200	49.4200	+17.835%	4	517	-94.112%
2024-12-17	42.7500	42.7500	41.9400	41.9400	+1.673%	26	519	-93.062%
2024-12-16	41.8000	42.2200	41.1300	41.2500	-2.390%	27	470	-92.945%
2024-12-13	41.8600	42.5000	41.6000	42.2600	+0.859%	30	470	-93.114%
2024-12-12	41.3400	42.4700	41.3400	41.9000	+1.798%	36	458	-93.055%
2024-12-11	41.4100	41.4100	41.1300	41.1600	-3.085%	6	425	-92.930%
2024-12-10	41.5500	42.6700	41.5500	42.4700	+2.091%	21	422	-93.148%
2024-12-09	40.4600	41.6000	40.4600	41.6000	+2.945%	22	404	-93.005%
2024-12-06	40.2200	40.6000	40.2200	40.4100	+0.823%	134	382	-92.799%
2024-12-04	40.0400	40.5800	39.9300	40.0800	-0.988%	131	336	-92.740%
2024-12-03	41.0000	41.0000	40.4800	40.4800	+0.422%	17	218	-92.811%
2024-12-02	40.9000	40.9000	40.3100	40.3100	-2.041%	9	201	-92.781%
2024-11-29	41.1500	41.1500	41.1500	41.1500	-1.555%	12	193	-92.928%
2024-11-26	41.8300	41.8700	41.7500	41.8000	-3.930%	17	189	-93.038%
2024-11-25	42.1600	43.5600	42.1600	43.5100	-3.397%	7	187	-93.312%
2024-11-21	45.2400	45.2400	45.0400	45.0400	-3.802%	11	188	-93.539%
2024-11-20	47.0100	47.0200	46.8200	46.8200	+1.738%	4	188	-93.785%
2024-11-19	46.0200	46.0200	46.0200	46.0200	-1.054%	11	188	-93.677%
2024-11-18	46.5100	46.5100	46.5100	46.5100	+6.284%	2	188	-93.743%
2024-11-14	43.6100	44.1600	43.4700	43.7600	-0.478%	17	188	-93.350%
2024-11-08	43.5400	43.9700	43.5400	43.9700	-0.068%	32	183	-93.382%
2024-11-07	43.9800	44.2500	43.9200	44.0000	-5.274%	18	182	-93.386%
2024-11-06	46.0400	47.4600	46.0400	46.4500	-17.802%	7	182	-93.735%
2024-10-31	55.3000	56.5900	55.2600	56.5100	+11.570%	46	179	-94.850%
2024-10-29	50.5800	50.6500	50.5800	50.6500	-0.295%	7	177	-94.255%
2024-10-28	50.2300	50.8000	50.2100	50.8000	-2.794%	11	172	-94.272%

.dark-mode .fzdHVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzdHVL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P605SPY Dec 18 2026 605.00 Put (SPY261218P00605000)option OPRA

SPY20261218P605
SPY Dec 18 2026 605.00 Put (SPY261218P00605000)
option OPRA