Dark

SPY20261218P495
SPY Dec 18 2026 495.00 Put (SPY261218P00495000)
option OPRA

EOD

Jul 2, 2025

14.48-0.958%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	14.48	14.48	14.48	14.48	-0.958%	1	1,717	0.000%
2025-07-01	14.69	14.69	14.62	14.62	-1.945%	56	1,716	-0.958%
2025-06-30	14.91	14.91	14.91	14.91	-0.268%	5	1,710	-2.884%
2025-06-27	14.95	14.95	14.95	14.95	-2.096%	5	1,710	-3.144%
2025-06-26	15.27	15.27	15.27	15.27	-4.682%	2	1,705	-5.174%
2025-06-25	15.65	16.02	15.65	16.02	-2.317%	13	1,705	-9.613%
2025-06-24	16.38	16.40	16.38	16.40	-8.226%	5	1,692	-11.707%
2025-06-23	17.87	17.87	17.87	17.87	+4.138%	5	1,692	-18.970%
2025-06-17	17.16	17.16	17.16	17.16	+1.659%	3	1,692	-15.618%
2025-06-16	16.88	16.88	16.88	16.88	+3.368%	50	1,689	-14.218%
2025-06-11	16.33	16.33	16.33	16.33	-4.781%	2	1,739	-11.329%
2025-06-06	17.15	17.15	17.15	17.15	-2.833%	10	1,737	-15.569%
2025-06-05	17.65	17.65	17.65	17.65	-2.053%	2	1,736	-17.960%
2025-06-03	18.55	18.55	18.02	18.02	-10.304%	2	1,734	-19.645%
2025-05-30	20.00	20.09	20.00	20.09	+4.472%	6	1,732	-27.924%
2025-05-29	19.22	19.25	19.22	19.23	+1.478%	4	1,732	-24.701%
2025-05-27	18.95	18.95	18.95	18.95	-0.420%	1	1,735	-23.588%
2025-05-21	19.03	19.03	19.03	19.03	+2.865%	2	1,735	-23.910%
2025-05-16	18.50	18.50	18.50	18.50	-0.270%	4	1,735	-21.730%
2025-05-15	18.55	18.55	18.55	18.55	-2.111%	3	1,737	-21.941%
2025-05-14	18.95	18.95	18.95	18.95	+0.477%	3	1,737	-23.588%
2025-05-13	19.11	19.11	18.86	18.86	-5.935%	15	1,734	-23.224%
2025-05-12	20.92	21.05	20.05	20.05	-18.463%	22	1,741	-27.781%
2025-05-08	24.57	24.59	24.57	24.59	-7.730%	2	1,723	-41.114%
2025-05-07	27.08	27.10	26.65	26.65	+2.029%	7	1,722	-45.666%
2025-05-05	26.12	26.12	26.12	26.12	+3.405%	2	1,727	-44.564%
2025-05-02	25.55	25.55	25.26	25.26	-4.173%	4	1,727	-42.676%
2025-05-01	26.53	26.53	26.28	26.36	-5.689%	5	1,728	-45.068%
2025-04-30	29.80	29.80	27.95	27.95	-0.179%	42	1,729	-48.193%
2025-04-29	28.00	28.00	28.00	28.00	-1.374%	1	1,729	-48.286%
2025-04-28	28.35	28.39	28.35	28.39	+2.639%	2	1,729	-48.996%
2025-04-25	27.65	27.66	27.65	27.66	-14.233%	20	1,730	-47.650%
2025-04-23	30.30	32.25	30.30	32.25	-23.141%	4	1,730	-55.101%
2025-04-21	41.96	41.96	41.96	41.96	+16.653%	2	1,729	-65.491%
2025-04-16	33.88	35.97	33.88	35.97	+0.419%	4	1,731	-59.744%
2025-04-11	35.82	35.82	35.82	35.82	-7.918%	6	1,732	-59.576%
2025-04-10	39.24	39.65	38.90	38.90	+29.667%	17	1,732	-62.776%
2025-04-09	47.76	48.59	30.00	30.00	-15.943%	18	1,732	-51.733%
2025-04-08	35.69	35.69	35.69	35.69	-19.798%	6	1,743	-59.428%
2025-04-07	50.10	52.87	44.00	44.50	+11.250%	23	1,737	-67.461%
2025-04-04	34.29	42.89	34.29	40.00	+32.319%	48	1,741	-63.800%
2025-04-03	28.14	30.23	27.33	30.23	+46.392%	32	1,743	-52.101%
2025-04-02	21.35	21.35	20.65	20.65	-8.059%	3	1,722	-29.879%
2025-04-01	23.14	23.14	22.46	22.46	-0.839%	11	1,720	-35.530%
2025-03-31	22.65	22.65	22.65	22.65	+10.005%	2	1,721	-36.071%
2025-03-26	20.59	20.59	20.59	20.59	+7.914%	5	1,719	-29.675%
2025-03-24	19.15	19.35	19.08	19.08	-12.236%	8	1,724	-24.109%
2025-03-21	21.43	21.74	21.43	21.74	+1.494%	196	1,729	-33.395%
2025-03-20	21.73	21.73	21.42	21.42	+2.734%	6	1,670	-32.400%
2025-03-19	21.85	21.85	20.85	20.85	-10.553%	3	1,672	-30.552%
2025-03-14	23.31	23.31	23.31	23.31	-4.428%	8	1,672	-37.881%
2025-03-12	24.21	24.39	24.21	24.39	-10.000%	5	1,676	-40.631%
2025-03-11	25.67	27.10	25.67	27.10	+23.631%	51	1,677	-46.568%
2025-03-07	21.74	21.92	21.74	21.92	+3.153%	30	1,626	-33.942%
2025-03-06	21.27	21.27	21.25	21.25	+1.190%	10	1,640	-31.859%
2025-03-04	21.00	21.00	21.00	21.00	+8.639%	2	1,640	-31.048%
2025-02-27	19.12	19.33	19.12	19.33	+5.744%	24	1,640	-25.091%
2025-02-26	18.28	18.28	18.28	18.28	+4.517%	1	1,636	-20.788%
2025-02-21	17.49	17.49	17.49	17.49	+12.766%	2	1,635	-17.210%
2025-02-20	15.51	15.51	15.51	15.51	+0.388%	1	1,636	-6.641%
2025-02-13	15.45	15.45	15.45	15.45	-6.534%	2	1,636	-6.278%
2025-02-12	16.53	16.53	16.53	16.53	-1.666%	1	1,634	-12.402%
2025-02-04	16.81	16.81	16.81	16.81	-0.178%	7	1,635	-13.861%
2025-01-29	16.84	16.84	16.84	16.84	+5.646%	10	1,635	-14.014%
2025-01-24	15.94	15.94	15.94	15.94	-1.605%	2	1,635	-9.159%
2025-01-22	16.20	16.20	16.20	16.20	-2.527%	18	1,636	-10.617%
2025-01-21	16.98	16.98	16.62	16.62	-3.203%	2	1,630	-12.876%
2025-01-17	17.32	17.32	17.17	17.17	-3.702%	4	1,630	-15.667%
2025-01-16	18.02	18.04	17.83	17.83	+0.112%	51	1,630	-18.789%
2025-01-15	18.35	18.35	17.81	17.81	-5.517%	18	1,656	-18.697%
2025-01-08	19.08	19.08	18.85	18.85	-0.475%	6	1,657	-23.183%
2025-01-03	18.94	18.94	18.94	18.94	-2.722%	10	1,657	-23.548%
2025-01-02	19.47	19.47	19.47	19.47	+12.935%	1	1,657	-25.629%
2024-12-24	17.48	17.48	17.23	17.24	-5.431%	4	1,661	-16.009%
2024-12-23	18.25	18.25	18.23	18.23	-4.605%	8	1,661	-20.570%
2024-12-20	20.32	20.32	19.11	19.11	-8.301%	2	1,653	-24.228%
2024-12-19	20.84	20.84	20.84	20.84	+9.742%	10	1,653	-30.518%
2024-12-18	18.99	18.99	18.99	18.99	+12.367%	1	1,643	-23.749%
2024-12-16	16.90	16.90	16.90	16.90	+2.115%	1	1,644	-14.320%
2024-12-06	16.38	16.55	16.38	16.55	+0.792%	4	1,644	-12.508%
2024-12-02	16.44	16.44	16.42	16.42	-4.701%	6	1,643	-11.815%
2024-11-25	17.27	17.27	17.23	17.23	-11.596%	34	1,637	-15.961%
2024-11-15	19.49	19.49	19.49	19.49	+11.755%	28	1,604	-25.705%
2024-11-13	17.44	17.44	17.44	17.44	-1.469%	2	1,590	-16.972%
2024-11-12	17.60	17.70	17.60	17.70	+0.227%	2	1,588	-18.192%
2024-11-08	17.66	17.66	17.66	17.66	-2.646%	2	1,586	-18.007%
2024-11-06	18.25	18.25	18.14	18.14	-15.075%	20	1,585	-20.176%
2024-11-05	21.36	21.36	21.36	21.36	-8.718%	1	1,580	-32.210%
2024-10-31	22.81	23.40	22.81	23.40	+8.133%	5	1,580	-38.120%
2024-10-25	21.64	21.64	21.64	21.64	-1.367%	4	1,575	-33.087%
2024-10-23	21.90	22.54	21.90	21.94	+4.030%	6	1,573	-34.002%
2024-10-21	21.09	21.09	21.09	21.09	-4.397%	9	1,568	-31.342%
2024-10-15	22.06	22.06	22.06	22.06	-5.037%	1	1,568	-34.361%
2024-10-09	23.22	23.23	23.22	23.23	-6.707%	11	1,568	-37.667%
2024-10-07	24.28	24.90	24.28	24.90	-3.787%	5	1,567	-41.847%
2024-10-02	25.88	25.88	25.88	25.88	+1.650%	1	1,562	-44.049%
2024-10-01	25.46	25.46	25.46	25.46	+1.840%	1	1,562	-43.126%
2024-09-30	25.00	25.00	25.00	25.00	-0.990%	5	1,563	-42.080%
2024-09-27	24.85	25.25	24.85	25.25	+3.654%	6	1,558	-42.653%
2024-09-26	24.36	24.36	24.36	24.36	-0.571%	2	1,558	-40.558%
2024-09-24	24.50	24.50	24.50	24.50	+1.073%	1	1,558	-40.898%
2024-09-23	24.24	24.24	24.24	24.24	+0.623%	1	1,558	-40.264%
2024-09-20	24.72	24.72	24.08	24.09	+0.459%	20	1,558	-39.892%
2024-09-19	24.03	24.03	23.98	23.98	-9.509%	22	1,564	-39.616%
2024-09-16	26.50	26.50	26.50	26.50	-0.526%	1	1,573	-45.358%
2024-09-12	26.64	26.64	26.64	26.64	-8.138%	19	1,572	-45.646%
2024-09-05	29.00	29.00	29.00	29.00	+2.401%	1	1,556	-50.069%
2024-09-04	28.32	28.32	28.32	28.32	+15.639%	2	1,556	-48.870%
2024-08-30	24.90	24.90	24.49	24.49	+0.740%	8	1,554	-40.874%
2024-08-22	24.31	24.31	24.31	24.31	+0.621%	10	1,554	-40.436%
2024-08-19	24.93	24.93	24.16	24.16	-22.014%	6	1,554	-40.066%
2024-08-12	30.68	30.98	30.68	30.98	-0.864%	16	1,554	-53.260%
2024-08-09	31.45	31.45	31.10	31.25	-5.131%	190	1,554	-53.664%
2024-08-08	32.94	32.94	32.94	32.94	+2.553%	16	1,459	-56.041%
2024-08-07	32.12	32.12	32.12	32.12	-4.119%	10	1,443	-54.919%
2024-08-06	33.50	33.50	33.50	33.50	-5.260%	5	1,443	-56.776%
2024-08-05	38.76	41.89	35.06	35.36	+6.410%	15	1,421	-59.050%
2024-08-02	32.63	33.23	32.63	33.23	+14.036%	24	1,421	-56.425%
2024-08-01	29.14	29.14	29.14	29.14	+8.327%	1	1,402	-50.309%
2024-07-30	26.90	26.90	26.90	26.90	+0.261%	5	1,402	-46.171%
2024-07-25	26.03	26.83	26.03	26.83	+5.133%	40	1,402	-46.031%
2024-07-24	25.52	25.52	25.52	25.52	+4.505%	1	1,424	-43.260%
2024-07-17	24.42	24.42	24.42	24.42	+9.164%	1	1,423	-40.704%
2024-07-12	22.37	22.37	22.37	22.37	-2.272%	10	1,422	-35.270%
2024-07-09	22.72	22.89	22.72	22.89	-0.435%	2	1,422	-36.741%
2024-07-08	22.99	22.99	22.99	22.99	-1.752%	5	1,422	-37.016%
2024-07-05	23.72	23.72	23.40	23.40	-2.743%	52	1,422	-38.120%
2024-07-02	24.06	24.06	24.06	24.06	-0.166%	9	1,447	-39.817%
2024-07-01	24.10	24.10	24.10	24.10	-2.626%	1	1,438	-39.917%
2024-06-27	24.50	24.75	24.50	24.75	-1.434%	4	1,437	-41.495%
2024-06-26	25.11	25.11	25.11	25.11	+1.046%	9	1,433	-42.334%
2024-06-25	24.75	24.85	24.75	24.85	-3.119%	3	1,434	-41.730%
2024-06-24	25.25	25.75	25.25	25.65	+3.012%	8	1,434	-43.548%
2024-06-20	24.90	24.90	24.90	24.90	+0.403%	4	1,427	-41.847%
2024-06-18	24.80	24.80	24.80	24.80	-6.238%	1	1,426	-41.613%
2024-06-13	26.45	26.45	26.45	26.45	+0.609%	5	1,426	-45.255%
2024-06-12	26.29	26.29	26.29	26.29	-6.040%	10	1,431	-44.922%
2024-06-07	27.98	27.98	27.98	27.98	+2.641%	10	1,431	-48.249%
2024-06-06	27.26	27.26	27.26	27.26	+0.037%	5	1,431	-46.882%
2024-06-05	28.25	28.25	27.25	27.25	-5.448%	150	1,426	-46.862%
2024-06-04	28.75	29.35	28.75	28.82	+2.018%	10	1,353	-49.757%
2024-06-03	29.88	29.88	28.25	28.25	0.000%	6	1,348	-48.743%
2024-05-31	28.25	28.25	28.25	28.25	-3.584%	6	1,348	-48.743%
2024-05-30	29.30	29.30	29.30	29.30	+0.687%	2	1,345	-50.580%
2024-05-29	28.75	29.10	28.75	29.10	+3.009%	9	1,336	-50.241%
2024-05-28	28.00	28.25	28.00	28.25	+0.749%	8	1,336	-48.743%
2024-05-24	28.04	28.04	28.04	28.04	-0.249%	4	1,330	-48.359%
2024-05-21	28.11	28.11	28.11	28.11	-1.091%	14	1,330	-48.488%
2024-05-20	28.31	28.51	28.00	28.42	-2.000%	4	1,316	-49.050%
2024-05-17	28.25	29.18	28.25	29.00	-2.488%	1,410	1,315	-50.069%
2024-05-16	29.74	29.74	29.74	29.74	+3.014%	4	1,260	-51.311%
2024-05-15	28.87	28.87	28.87	28.87	-6.175%	1	1,258	-49.844%
2024-05-10	30.77	30.77	30.77	30.77	-1.787%	6	1,258	-52.941%
2024-05-09	31.37	31.37	31.33	31.33	-1.074%	11	1,255	-53.782%
2024-05-06	33.16	33.17	31.58	31.67	-6.853%	369	1,255	-54.278%
2024-05-03	34.00	34.00	34.00	34.00	-7.357%	4	1,062	-57.412%
2024-05-02	36.70	36.70	36.70	36.70	+0.796%	7	1,060	-60.545%
2024-05-01	36.41	36.41	36.41	36.41	-0.871%	1	1,060	-60.231%
2024-04-23	36.81	36.81	36.73	36.73	-3.873%	2	1,060	-60.577%
2024-04-22	38.38	38.38	37.47	38.21	-6.095%	26	1,059	-62.104%
2024-04-19	39.95	40.91	39.95	40.69	+7.390%	11	1,037	-64.414%
2024-04-18	38.17	38.17	37.74	37.89	+7.979%	5	1,031	-61.784%
2024-04-12	35.09	35.09	35.09	35.09	+4.903%	2	1,028	-58.735%
2024-04-11	33.45	33.45	33.45	33.45	+0.090%	7	1,028	-56.712%
2024-03-27	33.42	33.42	33.42	33.42	+1.058%	55	1,028	-56.673%
2024-03-25	33.29	33.29	33.07	33.07	+1.411%	2	973	-56.214%
2024-03-21	32.61	32.61	32.61	32.61	-4.088%	2	973	-55.596%
2024-03-19	35.08	35.08	34.00	34.00	-2.299%	3	973	-57.412%
2024-03-12	34.80	34.80	34.80	34.80	+0.520%	6	971	-58.391%
2024-03-08	34.62	34.62	34.62	34.62	-2.396%	2	971	-58.174%
2024-03-07	35.47	35.47	35.47	35.47	-1.554%	1	971	-59.177%
2024-03-06	36.03	36.03	36.03	36.03	-2.936%	3	971	-59.811%
2024-03-05	37.11	37.12	37.11	37.12	+5.485%	4	974	-60.991%
2024-03-01	35.19	35.19	35.19	35.19	-2.223%	2	971	-58.852%
2024-02-26	35.99	35.99	35.99	35.99	+1.839%	1	971	-59.767%
2024-02-23	35.34	35.34	35.34	35.34	-2.779%	12	971	-59.027%
2024-02-22	36.35	36.35	36.35	36.35	-9.801%	1	965	-60.165%
2024-02-21	40.70	40.70	40.30	40.30	+0.952%	10	966	-64.069%
2024-02-20	40.00	40.80	39.67	39.92	-1.554%	26	958	-63.727%
2024-02-15	40.55	40.55	40.55	40.55	+4.510%	1	937	-64.291%
2024-02-14	38.70	38.80	38.70	38.80	-2.927%	117	937	-62.680%
2024-02-13	40.42	40.42	39.97	39.97	+3.764%	246	820	-63.773%
2024-02-09	38.52	38.52	38.52	38.52	-0.951%	4	574	-62.409%
2024-02-07	40.74	40.75	38.89	38.89	-4.681%	134	574	-62.767%
2024-02-06	42.40	42.40	40.25	40.80	+3.606%	23	461	-64.510%
2024-02-05	41.23	41.86	39.38	39.38	-3.504%	17	453	-63.230%
2024-02-02	42.43	42.43	40.76	40.81	-4.916%	442	439	-64.519%
2024-01-30	42.92	42.92	42.92	42.92	+0.586%	6	10	-66.263%
2024-01-25	42.67	42.67	42.67	42.67	-1.863%	4	4	-66.065%
2024-01-24	43.48	43.48	43.48	43.48	-1.451%	1	1	-66.697%
2024-01-22	44.12	44.12	44.12	44.12	0.000%	1	1	-67.180%

.dark-mode .CHQmG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHQmG3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P495SPY Dec 18 2026 495.00 Put (SPY261218P00495000)option OPRA

SPY20261218P495
SPY Dec 18 2026 495.00 Put (SPY261218P00495000)
option OPRA