Dark

SPY20261218P505
SPY Dec 18 2026 505.00 Put (SPY261218P00505000)
option OPRA

EOD

1/8/2025

20.80-0.192%(-0.04)2

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	21.02	21.02	20.80	20.80	-0.192%	2	699	0.000%
2025-01-07	20.00	20.84	20.00	20.84	+11.923%	4	699	-0.192%
2025-01-06	18.62	18.62	18.62	18.62	-10.481%	1	699	+11.708%
2025-01-02	20.80	20.80	20.80	20.80	+7.438%	1	700	0.000%
2024-12-27	19.36	19.36	19.36	19.36	+3.088%	12	701	+7.438%
2024-12-24	18.78	18.78	18.78	18.78	-5.343%	1	700	+10.756%
2024-12-23	19.89	19.89	19.84	19.84	-8.403%	24	700	+4.839%
2024-12-19	21.66	21.66	21.66	21.66	+15.829%	2	676	-3.970%
2024-12-18	18.70	18.70	18.70	18.70	-0.426%	1	676	+11.230%
2024-12-13	18.78	18.78	18.78	18.78	+0.213%	12	675	+10.756%
2024-12-12	18.56	18.74	18.56	18.74	-2.192%	2	669	+10.993%
2024-12-10	19.16	19.16	19.16	19.16	+9.236%	7	668	+8.559%
2024-12-04	17.57	17.57	17.54	17.54	-1.626%	6	661	+18.586%
2024-12-03	17.79	17.83	17.79	17.83	-3.150%	11	664	+16.657%
2024-11-26	18.18	18.41	18.18	18.41	-10.588%	3	654	+12.982%
2024-11-20	20.82	20.82	20.55	20.59	+0.292%	24	652	+1.020%
2024-11-18	20.50	20.53	20.50	20.53	+5.879%	14	629	+1.315%
2024-11-14	19.39	19.39	19.39	19.39	+2.053%	14	615	+7.272%
2024-11-12	19.00	19.00	19.00	19.00	-1.452%	1	601	+9.474%
2024-11-07	19.28	19.28	19.28	19.28	-2.528%	1	601	+7.884%
2024-11-06	20.72	20.72	19.75	19.78	-15.830%	4	600	+5.157%
2024-11-05	23.31	23.50	23.31	23.50	-5.318%	2	602	-11.489%
2024-11-04	24.82	24.82	24.82	24.82	-2.399%	1	603	-16.197%
2024-10-31	24.77	25.43	24.77	25.43	+9.612%	5	603	-18.207%
2024-10-29	23.20	23.20	23.20	23.20	+1.621%	1	598	-10.345%
2024-10-28	22.83	22.83	22.83	22.83	-2.934%	1	598	-8.892%
2024-10-25	23.52	23.52	23.52	23.52	-0.801%	4	598	-11.565%
2024-10-23	23.60	24.31	23.60	23.71	+3.582%	8	596	-12.273%
2024-10-21	22.89	22.89	22.89	22.89	-2.513%	1	594	-9.131%
2024-10-17	23.48	23.48	23.48	23.48	-2.044%	1	593	-11.414%
2024-10-15	23.97	23.97	23.97	23.97	-0.950%	1	592	-13.225%
2024-10-14	24.20	24.20	24.20	24.20	-2.104%	1	591	-14.050%
2024-10-11	24.72	24.72	24.72	24.72	-1.749%	2	590	-15.858%
2024-10-09	25.16	25.16	25.16	25.16	-6.329%	1	590	-17.329%
2024-10-07	26.86	26.86	26.86	26.86	+0.449%	8	591	-22.561%
2024-09-23	26.63	26.75	26.63	26.74	+2.728%	27	591	-22.214%
2024-09-19	26.08	26.08	26.03	26.03	-10.241%	21	580	-20.092%
2024-09-13	28.72	29.00	28.72	29.00	-1.159%	52	589	-28.276%
2024-09-12	29.34	29.34	29.34	29.34	-9.220%	2	567	-29.107%
2024-09-09	32.22	32.32	32.22	32.32	+10.007%	24	565	-35.644%
2024-09-03	29.38	29.38	29.38	29.38	+4.929%	1	541	-29.204%
2024-08-28	28.00	28.00	28.00	28.00	+3.704%	8	540	-25.714%
2024-08-27	27.00	27.00	27.00	27.00	-4.119%	90	536	-22.963%
2024-08-23	28.16	28.16	28.16	28.16	+0.536%	10	534	-26.136%
2024-08-21	27.99	28.01	27.99	28.01	+3.779%	2	529	-25.741%
2024-08-20	27.00	27.00	26.99	26.99	+1.772%	10	527	-22.934%
2024-08-19	26.95	26.95	26.52	26.52	-11.304%	802	520	-21.569%
2024-08-14	29.90	29.90	29.90	29.90	-4.074%	18	1,320	-30.435%
2024-08-13	32.40	32.40	31.17	31.17	-12.197%	12	1,313	-33.269%
2024-08-08	36.74	36.95	35.50	35.50	-8.411%	805	1,313	-41.408%
2024-08-06	38.72	38.77	38.72	38.76	-7.714%	7	589	-46.336%
2024-08-05	47.76	47.76	42.00	42.00	+16.667%	3	583	-50.476%
2024-08-02	36.00	36.00	35.91	36.00	+20.000%	3	586	-42.222%
2024-07-30	30.00	30.00	30.00	30.00	+4.167%	15	586	-30.667%
2024-07-29	28.80	28.80	28.80	28.80	-2.240%	21	571	-27.778%
2024-07-26	29.46	29.46	29.46	29.46	-2.772%	17	550	-29.396%
2024-07-25	30.17	30.30	29.75	30.30	+0.331%	34	549	-31.353%
2024-07-24	30.21	30.21	30.20	30.20	+9.420%	37	529	-31.126%
2024-07-22	27.60	27.60	27.60	27.60	+10.621%	5	509	-24.638%
2024-07-16	24.95	24.95	24.95	24.95	+1.094%	8	506	-16.633%
2024-07-12	24.68	24.68	24.68	24.68	-2.987%	2	498	-15.721%
2024-07-11	24.95	25.44	24.95	25.44	+0.952%	21	498	-18.239%
2024-07-09	25.20	25.20	25.20	25.20	-1.176%	8	478	-17.460%
2024-07-05	25.75	25.75	25.50	25.50	-1.923%	32	486	-18.431%
2024-07-02	26.00	26.00	26.00	26.00	-1.887%	1	502	-20.000%
2024-07-01	26.50	26.50	26.50	26.50	-1.852%	1	501	-21.509%
2024-06-28	27.00	27.00	27.00	27.00	-0.589%	4	500	-22.963%
2024-06-27	27.16	27.16	27.16	27.16	+0.593%	13	498	-23.417%
2024-06-26	27.41	27.41	27.00	27.00	-0.917%	15	498	-22.963%
2024-06-25	27.68	28.00	27.25	27.25	-1.802%	4	483	-23.670%
2024-06-21	27.50	27.83	27.50	27.75	+2.702%	10	480	-25.045%
2024-06-20	26.00	27.02	26.00	27.02	-3.500%	10	476	-23.020%
2024-06-14	28.28	28.28	28.00	28.00	+0.358%	4	468	-25.714%
2024-06-13	27.90	27.90	27.90	27.90	+1.713%	5	466	-25.448%
2024-06-12	27.66	27.66	27.43	27.43	-6.701%	4	465	-24.171%
2024-06-07	29.40	29.40	29.40	29.40	-1.902%	2	463	-29.252%
2024-06-05	29.97	29.97	29.97	29.97	-3.323%	10	463	-30.597%
2024-05-21	31.00	31.00	31.00	31.00	-0.161%	3	463	-32.903%
2024-05-20	30.81	31.05	30.00	31.05	-2.817%	12	461	-33.011%
2024-05-17	31.68	31.95	31.67	31.95	+0.220%	12	461	-34.898%
2024-05-15	31.88	31.88	31.88	31.88	-7.191%	5	461	-34.755%
2024-05-09	34.35	34.35	34.35	34.35	-2.081%	1	466	-39.447%
2024-05-07	35.08	35.08	35.08	35.08	-5.496%	5	466	-40.707%
2024-05-03	37.16	37.16	37.12	37.12	-5.811%	12	466	-43.966%
2024-05-02	40.12	40.12	39.41	39.41	-2.111%	49	467	-47.222%
2024-05-01	39.49	40.36	38.83	40.26	+3.897%	105	425	-48.336%
2024-04-30	38.89	40.27	38.03	38.75	+3.059%	26	366	-46.323%
2024-04-26	37.60	37.60	37.60	37.60	-5.314%	2	346	-44.681%
2024-04-25	41.64	41.64	39.30	39.71	-2.023%	113	346	-47.620%
2024-04-24	39.47	40.53	39.47	40.53	+3.261%	2	236	-48.680%
2024-04-23	40.19	40.19	39.25	39.25	-3.823%	30	235	-47.006%
2024-04-22	42.62	42.62	40.53	40.81	-7.355%	35	206	-49.032%
2024-04-19	43.00	44.05	43.00	44.05	+3.017%	3	202	-52.781%
2024-04-18	41.58	42.76	41.00	42.76	+0.023%	7	202	-51.356%
2024-04-17	42.75	42.75	42.75	42.75	+4.243%	5	197	-51.345%
2024-04-16	41.01	41.01	41.01	41.01	-2.566%	20	192	-49.281%
2024-04-15	41.50	42.09	41.36	42.09	+5.357%	30	172	-50.582%
2024-04-12	39.95	39.95	39.95	39.95	+12.377%	2	152	-47.935%
2024-03-21	35.55	35.55	35.55	35.55	-1.714%	2	151	-41.491%
2024-03-19	38.12	38.12	36.17	36.17	-8.314%	7	151	-42.494%
2024-03-15	38.46	39.45	38.46	39.45	+2.149%	14	150	-47.275%
2024-03-07	38.62	38.62	38.62	38.62	-5.087%	1	150	-46.142%
2024-03-05	40.36	41.40	40.36	40.69	+6.129%	23	150	-48.882%
2024-03-01	38.20	38.34	38.20	38.34	-1.642%	4	131	-45.749%
2024-02-29	38.98	38.98	38.98	38.98	-1.066%	2	131	-46.639%
2024-02-28	39.40	39.40	39.40	39.40	+1.546%	22	131	-47.208%
2024-02-27	39.62	39.64	38.80	38.80	-0.513%	76	109	-46.392%
2024-02-26	39.00	39.20	39.00	39.00	0.000%	24	35	-46.667%
2024-02-23	39.20	39.20	39.00	39.00	-0.763%	8	24	-46.667%
2024-02-22	40.50	40.50	39.30	39.30	-10.682%	4	20	-47.074%
2024-02-13	44.00	44.00	44.00	44.00	+6.718%	10	16	-52.727%
2024-02-12	42.06	42.06	41.23	41.23	-1.973%	3	6	-49.551%
2024-02-09	42.06	42.06	42.06	42.06	-7.173%	1	4	-50.547%
2024-02-05	45.42	45.42	45.31	45.31	-9.705%	2	3	-54.094%
2024-02-01	50.18	50.18	50.18	50.18	0.000%	2	2	-58.549%

.dark-mode .LFLjL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFLjL3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P505SPY Dec 18 2026 505.00 Put (SPY261218P00505000)option OPRA

SPY20261218P505
SPY Dec 18 2026 505.00 Put (SPY261218P00505000)
option OPRA