Dark

SPY20261218P600
SPY Dec 18 2026 600.00 Put (SPY261218P00600000)
option OPRA

EOD

Jul 27, 2026

5.41-6.239%(-0.36)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.0600	5.8000	5.0600	5.4100	-6.239%	140	23,675	0.000%
2026-07-24	5.8100	5.8400	5.2900	5.7700	-4.785%	84	23,652	-6.239%
2026-07-23	6.0700	6.3200	5.8400	6.0600	+17.899%	150	23,627	-10.726%
2026-07-22	5.1400	5.1400	4.9900	5.1400	+1.581%	444	23,613	+5.253%
2026-07-21	5.2300	5.2300	5.0000	5.0600	-4.887%	144	23,272	+6.917%
2026-07-20	5.2400	5.4900	5.2400	5.3200	-7.639%	145	23,246	+1.692%
2026-07-17	6.0400	6.1500	5.5200	5.7600	+9.298%	2,418	23,229	-6.076%
2026-07-16	4.8500	5.2700	4.8500	5.2700	+10.482%	547	23,539	+2.657%
2026-07-15	4.8800	4.9800	4.7300	4.7700	-4.409%	242	23,046	+13.417%
2026-07-14	5.1000	5.1600	4.9800	4.9900	-6.203%	30	22,824	+8.417%
2026-07-13	5.0000	5.3400	4.9500	5.3200	+9.917%	558	22,818	+1.692%
2026-07-10	5.0000	5.1500	4.8400	4.8400	-5.098%	119	22,786	+11.777%
2026-07-09	5.2900	5.5500	5.1000	5.1000	-7.609%	63	22,804	+6.078%
2026-07-08	5.7500	6.1500	5.5100	5.5200	+3.178%	99	22,794	-1.993%
2026-07-07	5.2400	5.5800	5.2000	5.3500	+4.697%	96	22,748	+1.121%
2026-07-06	5.3900	5.3900	5.1100	5.1100	-11.897%	53	22,695	+5.871%
2026-07-02	5.5900	6.1300	5.4100	5.8000	-0.855%	118	22,667	-6.724%
2026-07-01	5.8300	5.9600	5.4800	5.8500	+3.908%	57	22,667	-7.521%
2026-06-30	6.1300	6.1300	5.5900	5.6300	-9.340%	2,482	22,646	-3.908%
2026-06-29	6.4200	6.8400	6.1900	6.2100	-14.345%	112	24,677	-12.882%
2026-06-26	7.8400	7.8400	7.0000	7.2500	+3.571%	206	24,662	-25.379%
2026-06-25	6.7000	7.6600	6.7000	7.0000	-7.773%	48	24,667	-22.714%
2026-06-24	7.3300	7.9000	6.9100	7.5900	-0.394%	55	24,654	-28.722%
2026-06-23	7.8800	7.9700	7.2600	7.6200	+14.932%	202	24,626	-29.003%
2026-06-22	6.2700	6.7600	6.2700	6.6300	+1.531%	62	24,677	-18.401%
2026-06-18	6.8500	6.8500	6.5000	6.5300	-11.876%	51	24,901	-17.152%
2026-06-17	6.4500	7.6100	6.4500	7.4100	+15.601%	231	24,901	-26.991%
2026-06-16	6.1300	6.4100	6.1200	6.4100	+2.070%	84	24,901	-15.601%
2026-06-15	6.3700	6.4800	6.1900	6.2800	-19.072%	211	24,930	-13.854%
2026-06-12	8.0700	8.1100	7.6000	7.7600	-5.481%	78	24,930	-30.284%
2026-06-11	9.6200	9.9000	8.2100	8.2100	-17.900%	943	24,930	-34.105%
2026-06-10	8.9700	10.0000	8.4600	10.0000	+15.741%	235	24,633	-45.900%
2026-06-09	7.4200	10.2100	7.2700	8.6400	+7.597%	473	24,668	-37.384%
2026-06-08	7.8900	8.1000	7.5300	8.0300	-12.717%	335	24,855	-32.628%
2026-06-05	7.2400	9.2000	7.2400	9.2000	+35.693%	483	24,856	-41.196%
2026-06-04	7.4700	7.4700	6.7200	6.7800	-7.123%	91	24,872	-20.206%
2026-06-03	7.0800	7.3100	7.0800	7.3000	+5.036%	248	24,871	-25.890%
2026-06-02	6.9600	6.9800	6.9000	6.9500	-0.430%	278	24,982	-22.158%
2026-06-01	6.8400	7.0000	6.8000	6.9800	+2.496%	64	24,955	-22.493%
2026-05-29	6.9400	6.9800	6.7500	6.8100	-3.949%	208	24,955	-20.558%
2026-05-28	7.5800	7.5900	5.2900	7.0900	-5.467%	284	24,898	-23.695%
2026-05-27	7.6500	7.7400	7.5000	7.5000	-1.575%	1,240	25,028	-27.867%
2026-05-26	7.5900	7.7800	7.5100	7.6200	-6.503%	526	24,518	-29.003%
2026-05-22	8.0600	8.1800	7.8500	8.1500	-4.343%	257	24,311	-33.620%
2026-05-21	9.1500	9.2100	8.3100	8.5200	-3.511%	68	24,341	-36.502%
2026-05-20	9.2900	9.2900	8.8100	8.8300	-7.539%	75	24,341	-38.732%
2026-05-19	9.4200	9.7200	9.2500	9.5500	+5.176%	486	24,347	-43.351%
2026-05-18	9.3300	9.6500	9.0500	9.0800	-6.198%	1,991	24,347	-40.419%
2026-05-15	9.7000	9.8000	9.1800	9.6800	+9.751%	1,537	24,347	-44.112%
2026-05-14	9.3700	9.4200	8.7700	8.8200	-5.263%	279	23,160	-38.662%
2026-05-13	9.8000	9.8000	9.3000	9.3100	-3.222%	176	23,213	-41.890%
2026-05-12	9.9500	10.4100	9.6100	9.6200	-1.837%	441	23,213	-43.763%
2026-05-11	9.7200	9.8000	9.4300	9.8000	+2.296%	200	23,213	-44.796%
2026-05-08	9.8100	9.8800	9.5800	9.5800	-5.429%	256	22,880	-43.528%
2026-05-07	9.9600	10.2900	9.8200	10.1300	+0.099%	577	22,901	-46.594%
2026-05-06	10.4700	10.5200	9.9900	10.1200	-8.911%	580	22,534	-46.542%
2026-05-05	10.9500	11.1600	10.8400	11.1100	-4.059%	445	22,348	-51.305%
2026-05-04	11.2200	11.9100	10.9000	11.5800	+4.513%	105	22,427	-53.282%
2026-05-01	10.7200	11.0800	10.4800	11.0800	-1.160%	264	22,451	-51.173%
2026-04-30	12.2300	12.2300	11.1500	11.2100	-7.888%	202	22,451	-51.740%
2026-04-29	12.3100	12.6300	12.1700	12.1700	-1.057%	35	22,450	-55.546%
2026-04-28	12.7200	12.8500	12.3000	12.3000	+0.902%	46	22,447	-56.016%
2026-04-27	12.5900	12.5900	12.1300	12.1900	-1.694%	111	22,440	-55.619%
2026-04-24	12.6700	12.9200	12.2700	12.4000	-5.126%	812	22,404	-56.371%
2026-04-23	13.0300	14.3000	12.6500	13.0700	+2.510%	201	22,698	-58.607%
2026-04-22	12.7700	13.0000	12.7000	12.7500	-3.336%	135	22,599	-57.569%
2026-04-21	12.7900	14.1100	12.6300	13.1900	+1.306%	1,595	22,350	-58.984%
2026-04-20	12.7000	13.2900	12.6400	13.0200	+4.243%	903	22,350	-58.449%
2026-04-17	12.9300	12.9300	12.2300	12.4900	-7.755%	507	21,495	-56.685%
2026-04-16	13.6900	14.3000	13.3900	13.5400	-1.456%	116	21,265	-60.044%
2026-04-15	13.9800	14.4000	13.7400	13.7400	-4.517%	1,058	21,283	-60.626%
2026-04-14	15.0000	15.0000	14.2300	14.3900	-6.619%	504	21,656	-62.404%
2026-04-13	17.3700	17.4200	15.3800	15.4100	-9.830%	286	21,450	-64.893%
2026-04-10	16.4700	17.2300	16.4000	17.0900	+1.364%	40	21,512	-68.344%
2026-04-09	18.2200	18.2900	16.6500	16.8600	-6.799%	246	21,506	-67.912%
2026-04-08	17.6100	18.7500	17.4900	18.0900	-21.382%	305	21,460	-70.094%
2026-04-07	23.8100	25.0800	23.0100	23.0100	+1.949%	590	21,385	-76.488%
2026-04-06	23.4400	23.4400	22.4300	22.5700	-4.161%	55	21,094	-76.030%
2026-04-02	26.7100	27.5600	23.5500	23.5500	-2.242%	138	20,983	-77.028%
2026-04-01	24.6600	24.9800	23.1300	24.0900	-6.809%	151	20,983	-77.543%
2026-03-31	29.4500	29.6500	25.6900	25.8500	-21.667%	1,541	20,984	-79.072%
2026-03-30	29.8500	33.6500	29.6300	33.0000	+2.357%	490	20,245	-83.606%
2026-03-27	29.5000	32.6100	29.3900	32.2400	+13.842%	285	20,301	-83.220%
2026-03-26	26.0100	28.3200	25.3900	28.3200	+13.964%	424	20,387	-80.897%
2026-03-25	24.0000	25.1000	23.8000	24.8500	-4.497%	71	20,417	-78.229%
2026-03-24	26.2500	26.8400	25.0700	26.0200	+5.558%	97	20,395	-79.208%
2026-03-23	24.1500	25.8200	23.0000	24.6500	-11.522%	762	20,372	-78.053%
2026-03-20	25.3800	29.1500	25.0700	27.8600	+14.368%	649	19,896	-80.581%
2026-03-19	26.5900	27.0200	24.0400	24.3600	-2.560%	456	19,821	-77.791%
2026-03-18	22.3500	25.0000	22.3500	25.0000	+15.741%	796	19,837	-78.360%
2026-03-17	21.0000	21.8000	20.9700	21.6000	-4.000%	1,053	19,151	-74.954%
2026-03-16	22.8900	22.8900	21.8000	22.5000	-11.067%	148	18,944	-75.956%
2026-03-13	22.7900	25.3000	22.1000	25.3000	+4.545%	195	18,873	-78.617%
2026-03-12	22.9000	24.2000	22.5600	24.2000	+14.151%	1,265	18,888	-77.645%
2026-03-11	21.3700	22.2300	21.0000	21.2000	-2.484%	173	19,644	-74.481%
2026-03-10	20.7000	21.9200	19.5000	21.7400	+4.519%	1,214	19,498	-75.115%
2026-03-09	24.6000	25.7900	20.8000	20.8000	-12.605%	1,024	18,347	-73.990%
2026-03-06	22.0900	23.9600	21.7200	23.8000	+18.585%	802	17,831	-77.269%
2026-03-05	19.1400	21.4000	19.1400	20.0700	+8.604%	357	17,373	-73.044%
2026-03-04	19.4300	20.0100	18.1000	18.4800	-7.415%	264	17,083	-70.725%
2026-03-03	21.8200	23.7500	19.4600	19.9600	+9.851%	294	16,945	-72.896%
2026-03-02	20.4100	20.6900	18.1600	18.1700	-2.312%	124	16,763	-70.226%
2026-02-27	19.4000	19.5300	18.5200	18.6000	+5.263%	98	16,676	-70.914%
2026-02-26	17.0500	18.8800	17.0500	17.6700	+3.941%	57	16,636	-69.383%
2026-02-25	17.5600	17.7000	17.0000	17.0000	-7.609%	298	16,555	-68.176%
2026-02-24	19.4700	19.4700	18.2000	18.4000	-7.351%	171	16,555	-70.598%
2026-02-23	18.4400	19.9500	18.4400	19.8600	+10.333%	227	16,452	-72.759%
2026-02-20	19.3800	19.4100	17.9900	18.0000	-6.005%	65	16,545	-69.944%
2026-02-19	19.2200	19.6400	18.8500	19.1500	+2.791%	159	16,518	-71.749%
2026-02-18	18.5200	18.9400	17.8000	18.6300	-3.321%	78	16,449	-70.961%
2026-02-17	20.7700	20.7900	18.9500	19.2700	-2.034%	33	16,409	-71.925%
2026-02-13	19.9400	20.7000	18.6400	19.6700	-0.304%	183	16,489	-72.496%
2026-02-12	16.9900	19.9700	16.9600	19.7300	+13.652%	172	16,489	-72.580%
2026-02-11	17.8300	18.1200	17.0900	17.3600	-1.531%	1,390	16,453	-68.836%
2026-02-10	16.9400	17.6300	16.8800	17.6300	+3.160%	99	16,857	-69.314%
2026-02-09	17.9900	17.9900	16.8500	17.0900	-3.501%	239	16,867	-68.344%
2026-02-06	19.0000	19.0000	17.6400	17.7100	-14.856%	504	16,690	-69.452%
2026-02-05	20.0700	21.1100	19.5600	20.8000	+11.768%	644	16,485	-73.990%
2026-02-04	17.8000	19.7900	17.5700	18.6100	+3.966%	862	16,340	-70.930%
2026-02-03	16.7600	19.4300	16.7600	17.9000	+6.548%	392	16,235	-69.777%
2026-02-02	17.9800	17.9800	16.6700	16.8000	-6.250%	834	16,154	-67.798%
2026-01-30	17.5100	18.6600	17.5100	17.9200	+3.524%	365	15,984	-69.810%
2026-01-29	17.3500	19.1900	17.3100	17.3100	-1.536%	1,432	15,865	-68.746%
2026-01-28	16.8900	17.5800	16.8500	17.5800	+3.473%	18	15,912	-69.226%
2026-01-27	16.9500	16.9900	16.6500	16.9900	+0.354%	380	15,898	-68.158%
2026-01-26	17.0000	17.0100	16.7500	16.9300	-2.757%	1,677	15,740	-68.045%
2026-01-23	17.5600	17.6700	17.0400	17.4100	+0.115%	1,038	14,440	-68.926%
2026-01-22	17.1100	17.8600	17.0700	17.3900	-4.712%	99	13,495	-68.890%
2026-01-21	19.7600	20.1000	17.7200	18.2500	-11.149%	1,692	13,495	-70.356%
2026-01-20	19.7200	20.6200	19.1500	20.5400	+16.771%	2,122	12,985	-73.661%
2026-01-16	17.2100	17.8900	17.2100	17.5900	+0.572%	624	12,383	-69.244%
2026-01-15	17.0300	17.6400	16.9900	17.4900	-2.725%	1,065	12,383	-69.068%
2026-01-14	18.4300	18.9100	17.9600	17.9800	+2.509%	302	11,868	-69.911%
2026-01-13	16.7000	17.5400	16.6700	17.5400	+5.030%	123	11,623	-69.156%
2026-01-12	17.5900	17.5900	16.6500	16.7000	-0.595%	467	11,601	-67.605%
2026-01-09	17.5500	17.9600	16.7300	16.8000	-5.830%	519	11,505	-67.798%
2026-01-08	18.4800	18.4800	17.7100	17.8400	-1.436%	380	11,381	-69.675%
2026-01-07	17.6500	18.1000	17.4100	18.1000	+2.783%	111	11,109	-70.110%
2026-01-06	18.1400	18.1400	17.5300	17.6100	-3.454%	226	11,076	-69.279%
2026-01-05	18.5900	18.5900	17.9600	18.2400	-3.390%	87	10,870	-70.340%
2026-01-02	18.4800	19.3500	18.3200	18.8800	-1.100%	351	10,846	-71.345%
2025-12-31	18.1900	19.0900	18.1800	19.0900	+5.295%	273	10,526	-71.661%
2025-12-30	18.0900	18.1700	17.8400	18.1300	+0.666%	117	10,526	-70.160%
2025-12-29	18.3100	18.4500	17.9100	18.0100	+0.896%	601	10,481	-69.961%
2025-12-26	17.8700	17.9800	17.6600	17.8500	-0.168%	86	10,195	-69.692%
2025-12-24	18.0700	18.0700	17.7100	17.8800	-1.215%	1,196	10,384	-69.743%
2025-12-23	18.3300	18.5000	17.9800	18.1000	-1.897%	2,776	10,384	-70.110%
2025-12-22	18.7200	18.9000	18.3900	18.4500	-5.915%	595	9,784	-70.678%
2025-12-19	20.4000	20.4000	19.5500	19.6100	-6.797%	576	9,288	-72.412%
2025-12-18	21.2400	21.8200	20.5700	21.0400	-6.903%	784	8,883	-74.287%
2025-12-17	21.2600	22.6000	20.9900	22.6000	+8.082%	124	8,424	-76.062%
2025-12-16	21.2900	22.0600	20.9100	20.9100	-0.476%	313	8,344	-74.127%
2025-12-15	20.4100	21.2500	20.4100	21.0100	+1.156%	468	8,558	-74.250%
2025-12-12	19.9500	21.5500	19.9300	20.7700	+5.807%	722	9,003	-73.953%
2025-12-11	20.8300	21.4300	19.6300	19.6300	-4.197%	138	9,612	-72.440%
2025-12-10	21.3500	21.6400	20.1500	20.4900	-2.614%	914	9,537	-73.597%
2025-12-09	21.3200	21.3200	21.0200	21.0400	-1.498%	27	8,971	-74.287%
2025-12-08	20.5200	21.4900	20.5200	21.3600	+3.841%	194	8,982	-74.672%
2025-12-05	20.6800	21.0200	20.4500	20.5700	-2.742%	485	8,895	-73.700%
2025-12-04	21.0400	21.4500	21.0400	21.1500	-0.658%	61	9,123	-74.421%
2025-12-03	21.7700	21.7700	21.1000	21.2900	-1.754%	337	9,105	-74.589%
2025-12-02	21.5900	21.7900	21.3900	21.6700	-1.500%	609	8,790	-75.035%
2025-12-01	22.0800	22.1500	21.2700	22.0000	+2.564%	1,656	9,188	-75.409%
2025-11-28	22.9800	22.9800	21.4500	21.4500	-4.241%	84	8,803	-74.779%
2025-11-26	22.9300	22.9300	22.1400	22.4000	-4.233%	2,755	7,264	-75.848%
2025-11-25	24.9800	25.4400	23.1100	23.3900	-6.290%	1,027	7,264	-76.870%
2025-11-24	27.1600	27.1600	24.8900	24.9600	-12.205%	586	6,865	-78.325%
2025-11-21	29.3700	31.0900	27.0500	28.4300	-6.634%	749	6,304	-80.971%
2025-11-20	23.8500	30.5000	23.7100	30.4500	+11.538%	442	5,836	-82.233%
2025-11-19	26.3300	27.6800	26.3300	27.3000	-0.146%	147	5,865	-80.183%
2025-11-18	27.6100	29.5500	26.9500	27.3400	+2.782%	553	5,860	-80.212%
2025-11-17	25.0600	27.2400	24.5000	26.6000	+6.656%	48	5,943	-79.662%
2025-11-14	26.6800	27.0000	24.3400	24.9400	-0.756%	777	5,925	-78.308%
2025-11-13	23.6100	25.2500	23.1700	25.1300	+11.838%	133	5,918	-78.472%
2025-11-12	22.3900	22.7500	22.3900	22.4700	-1.013%	191	6,013	-75.923%
2025-11-11	22.8400	22.9300	22.6900	22.7000	+0.621%	18	5,837	-76.167%
2025-11-10	23.1400	23.7500	22.5100	22.5600	-9.142%	341	5,837	-76.020%
2025-11-07	26.1200	27.5300	24.8300	24.8300	-1.429%	366	5,521	-78.212%
2025-11-06	23.6600	25.7500	23.6600	25.1900	+7.146%	232	5,801	-78.523%
2025-11-05	24.0000	24.0000	22.7000	23.5100	-3.845%	1,015	5,901	-76.989%
2025-11-04	24.7200	25.0500	23.9800	24.4500	+8.138%	246	5,965	-77.873%
2025-11-03	22.1200	23.2100	22.1200	22.6100	-1.610%	16	6,120	-76.073%
2025-10-31	22.0000	23.5500	21.9900	22.9800	+0.262%	423	6,120	-76.458%
2025-10-30	22.4500	22.9200	21.7800	22.9200	+5.622%	270	5,939	-76.396%
2025-10-29	21.4600	22.2300	21.4500	21.7000	+2.214%	114	5,738	-75.069%
2025-10-28	21.2800	21.6300	21.1800	21.2300	-0.047%	4	5,759	-74.517%
2025-10-27	21.2700	21.5000	21.1300	21.2400	-6.142%	996	5,121	-74.529%
2025-10-24	22.6300	22.6600	22.2300	22.6300	-4.232%	483	5,121	-76.094%
2025-10-23	24.8000	24.8000	23.5500	23.6300	-5.100%	50	4,719	-77.105%
2025-10-22	23.9500	26.1000	23.9500	24.9000	+3.405%	186	4,713	-78.273%
2025-10-21	24.2300	24.3500	23.5000	24.0800	+0.585%	68	4,558	-77.533%
2025-10-20	25.2800	25.2800	23.7400	23.9400	-8.521%	32	4,507	-77.402%
2025-10-17	28.5200	28.6800	26.1700	26.1700	-9.195%	179	4,493	-79.327%
2025-10-16	25.8500	29.5000	25.8500	28.8200	+9.582%	74	4,421	-81.228%
2025-10-15	25.2200	27.5900	25.2000	26.3000	-3.202%	42	4,465	-79.430%
2025-10-14	28.2500	29.0000	26.0200	27.1700	+3.544%	31	4,454	-80.088%
2025-10-13	26.9400	26.9900	26.0000	26.2400	-10.229%	33	4,451	-79.383%
2025-10-10	23.8700	29.2300	23.5000	29.2300	+19.943%	235	4,440	-81.492%
2025-10-09	23.6500	24.4000	23.6500	24.3700	+2.784%	37	4,444	-77.801%
2025-10-08	24.1500	24.1500	23.6800	23.7100	-2.348%	101	4,452	-77.183%
2025-10-07	23.5200	24.5400	23.4600	24.2800	+2.275%	79	4,358	-77.718%
2025-10-06	23.8400	23.9400	23.6300	23.7400	-2.545%	480	4,358	-77.211%
2025-10-03	23.9300	24.6000	23.5900	24.3600	+1.331%	431	3,906	-77.791%
2025-10-02	23.6000	24.3200	23.6000	24.0400	+0.670%	51	3,486	-77.496%
2025-10-01	24.5200	24.5300	23.8500	23.8800	-0.459%	26	3,488	-77.345%
2025-09-30	24.5500	25.0000	23.9900	23.9900	-2.480%	25	3,483	-77.449%
2025-09-29	24.4600	24.6800	24.4600	24.6000	+0.449%	34	3,474	-78.008%
2025-09-26	25.3400	25.5200	24.4900	24.4900	-5.517%	82	3,472	-77.909%
2025-09-25	26.1400	26.8000	25.4400	25.9200	+2.047%	72	3,408	-79.128%
2025-09-24	25.5000	26.1700	25.4000	25.4000	+0.674%	21	3,420	-78.701%
2025-09-23	23.9800	25.3800	23.9600	25.2300	+5.565%	123	3,418	-78.557%
2025-09-22	24.2400	24.2400	23.8100	23.9000	-1.117%	56	3,412	-77.364%
2025-09-19	24.2800	24.7500	24.1700	24.1700	-1.788%	95	3,406	-77.617%
2025-09-18	24.3500	24.6100	24.0000	24.6100	-1.363%	55	3,387	-78.017%
2025-09-17	25.0000	25.7500	24.6700	24.9500	-0.637%	66	3,366	-78.317%
2025-09-16	24.8100	25.1100	24.8100	25.1100	+1.866%	2	3,392	-78.455%
2025-09-15	24.4600	24.6500	24.3300	24.6500	+0.041%	10	3,391	-78.053%
2025-09-12	24.9000	24.9700	24.6400	24.6400	-0.485%	248	3,388	-78.044%
2025-09-11	25.3900	25.3900	24.7600	24.7600	-4.438%	57	3,377	-78.150%
2025-09-10	25.3900	25.9100	25.2900	25.9100	-3.393%	12	3,351	-79.120%
2025-09-09	26.2900	26.8200	26.2900	26.8200	+1.055%	12	3,348	-79.828%
2025-09-08	26.2400	26.5700	26.2400	26.5400	-1.375%	19	3,336	-79.616%
2025-09-05	25.5600	26.9100	25.5600	26.9100	-0.074%	6	3,341	-79.896%
2025-09-04	27.1500	27.1500	26.8000	26.9300	-2.073%	6	3,342	-79.911%
2025-09-03	27.9800	28.3700	27.5000	27.5000	-6.494%	5	3,344	-80.327%
2025-09-02	29.7200	30.1000	29.0900	29.4100	+6.635%	16	3,345	-81.605%
2025-08-29	27.4700	27.5800	27.4700	27.5800	+5.468%	5	3,341	-80.384%
2025-08-28	26.4400	26.4400	26.1500	26.1500	-4.736%	13	3,341	-79.312%
2025-08-26	27.8300	27.8300	27.4400	27.4500	+1.031%	51	3,342	-80.291%
2025-08-25	27.3400	27.3400	26.9900	27.1700	+0.444%	9	3,292	-80.088%
2025-08-22	27.5300	27.7700	26.8700	27.0500	-9.713%	235	3,286	-80.000%
2025-08-21	30.1100	30.1500	29.7800	29.9600	+2.287%	16	3,291	-81.943%
2025-08-20	30.4200	30.4200	29.2900	29.2900	+1.666%	12	3,284	-81.530%
2025-08-19	28.1000	28.8300	28.1000	28.8100	+3.596%	12	3,293	-81.222%
2025-08-18	28.0300	28.0300	27.7100	27.8100	+0.108%	17	3,293	-80.547%
2025-08-15	27.9900	27.9900	27.7800	27.7800	+0.689%	2	3,289	-80.526%
2025-08-14	28.1800	28.1800	27.5800	27.5900	+0.109%	16	3,287	-80.391%
2025-08-13	27.3900	27.9700	27.3900	27.5600	-1.922%	29	3,288	-80.370%
2025-08-12	29.2500	29.2500	28.0100	28.1000	-4.292%	23	3,285	-80.747%
2025-08-11	29.1700	29.4100	29.0000	29.3600	+0.273%	45	3,287	-81.574%
2025-08-08	29.4500	29.4500	29.2800	29.2800	-7.692%	2	3,285	-81.523%
2025-08-07	29.7100	31.7200	29.7100	31.7200	+4.376%	6	3,285	-82.945%
2025-08-06	31.1800	31.1800	30.3900	30.3900	-4.853%	19	3,279	-82.198%
2025-08-05	30.9500	31.9400	30.9500	31.9400	+3.433%	4	3,279	-83.062%
2025-08-04	32.0000	32.0000	30.8800	30.8800	-11.162%	25	3,277	-82.481%
2025-08-01	33.2900	35.1300	33.2900	34.7600	+13.818%	27	3,280	-84.436%
2025-07-31	28.3600	30.7500	28.2800	30.5400	+0.394%	44	3,287	-82.286%
2025-07-30	29.4300	30.6000	29.3000	30.4200	+1.875%	16	3,260	-82.216%
2025-07-29	28.6700	29.9300	28.6700	29.8600	+2.260%	11	3,256	-81.882%
2025-07-28	28.9300	29.2500	28.8200	29.2000	-0.375%	20	3,255	-81.473%
2025-07-25	29.2900	29.3500	29.1600	29.3100	-1.380%	10	3,245	-81.542%
2025-07-24	29.8800	30.2000	29.7200	29.7200	-2.397%	11	3,241	-81.797%
2025-07-23	31.6000	31.6100	30.4500	30.4500	-5.022%	47	3,242	-82.233%
2025-07-22	32.6200	32.7000	32.0000	32.0600	-0.062%	16	3,234	-83.125%
2025-07-21	32.1500	32.1500	31.2500	32.0800	-1.896%	30	3,226	-83.136%
2025-07-18	32.1700	32.7400	32.1700	32.7000	+0.833%	7	3,206	-83.456%
2025-07-17	32.9100	32.9100	32.4300	32.4300	-2.846%	7	3,205	-83.318%
2025-07-16	33.6200	34.0600	33.3800	33.3800	-1.563%	21	3,202	-83.793%
2025-07-15	32.6300	33.9100	32.6300	33.9100	+1.406%	42	3,205	-84.046%
2025-07-14	33.9600	33.9600	33.2900	33.4400	+1.364%	111	3,204	-83.822%
2025-07-11	33.8900	33.8900	32.9900	32.9900	+1.321%	242	3,193	-83.601%
2025-07-10	33.2300	33.2300	32.4300	32.5600	-1.928%	27	2,961	-83.385%
2025-07-09	33.1800	34.0300	33.1300	33.2000	-2.952%	51	2,967	-83.705%
2025-07-08	34.2800	34.2800	34.1600	34.2100	-2.563%	61	2,968	-84.186%
2025-07-07	33.8000	35.1200	33.8000	35.1100	+5.849%	14	2,968	-84.591%
2025-07-03	33.5000	33.5000	33.1700	33.1700	-5.283%	6	2,972	-83.690%
2025-07-02	35.1000	35.1000	35.0200	35.0200	-0.540%	2	2,972	-84.552%
2025-07-01	35.9900	35.9900	35.2100	35.2100	-1.040%	4	3,036	-84.635%
2025-06-30	35.7700	35.9300	35.5800	35.5800	-1.550%	74	3,036	-84.795%
2025-06-27	36.2800	36.3200	35.9700	36.1400	-3.032%	1,777	3,033	-85.030%
2025-06-26	37.4000	37.4000	37.1000	37.2700	-3.044%	60	4,024	-85.484%
2025-06-25	38.6300	38.6300	38.4400	38.4400	+0.366%	6	4,031	-85.926%
2025-06-24	39.4100	39.4100	38.3000	38.3000	-9.285%	109	4,030	-85.875%
2025-06-23	44.0000	44.5000	42.1500	42.2200	-4.024%	77	4,023	-87.186%
2025-06-20	44.0100	44.0100	43.9900	43.9900	+2.660%	8	3,979	-87.702%
2025-06-18	43.4600	43.4600	41.9500	42.8500	-0.603%	29	3,970	-87.375%
2025-06-17	42.0000	43.4100	41.5600	43.1100	+5.610%	189	3,970	-87.451%
2025-06-16	41.5900	41.5900	40.4500	40.8200	-8.680%	252	3,798	-86.747%
2025-06-13	42.7000	44.7000	42.4200	44.7000	+9.693%	120	3,582	-87.897%
2025-06-12	41.2500	41.2500	40.5600	40.7500	-2.348%	80	3,561	-86.724%
2025-06-11	40.5300	41.8000	39.9500	41.7300	+2.556%	48	3,503	-87.036%
2025-06-10	41.2100	41.2300	40.6900	40.6900	-1.310%	6	3,491	-86.704%
2025-06-09	42.1300	42.1300	41.2300	41.2300	-1.787%	22	3,491	-86.878%
2025-06-06	41.8900	42.8500	41.7200	41.9800	-5.237%	80	3,477	-87.113%
2025-06-05	44.6700	44.6700	43.0400	44.3000	+1.489%	39	3,448	-87.788%
2025-06-04	43.1700	43.6800	43.1700	43.6500	-0.908%	95	3,438	-87.606%
2025-06-03	44.1300	44.1300	43.6500	44.0500	-4.239%	32	3,358	-87.719%
2025-06-02	48.0400	48.0400	46.0000	46.0000	-3.178%	18	3,333	-88.239%
2025-05-30	47.5800	47.5800	47.5100	47.5100	+1.887%	40	3,333	-88.613%
2025-05-29	45.4600	46.6300	45.4600	46.6300	+0.561%	10	3,333	-88.398%
2025-05-28	46.1200	46.3700	46.1200	46.3700	+0.433%	4	3,340	-88.333%
2025-05-27	46.0700	46.1700	46.0700	46.1700	-12.141%	11	3,342	-88.282%
2025-05-23	53.1500	53.4600	52.1900	52.5500	+6.506%	40	3,336	-89.705%
2025-05-22	50.0800	50.0800	47.9000	49.3400	-0.222%	307	3,336	-89.035%
2025-05-21	46.4000	49.5000	46.4000	49.4500	+8.705%	50	3,057	-89.060%
2025-05-20	45.4900	45.4900	45.4900	45.4900	+2.271%	3	3,031	-88.107%
2025-05-19	45.4000	45.6700	44.4800	44.4800	+0.725%	5	3,031	-87.837%
2025-05-16	45.0300	45.0300	44.1600	44.1600	-4.374%	64	3,030	-87.749%
2025-05-15	48.0000	48.0000	45.9800	46.1800	-3.004%	13	3,032	-88.285%
2025-05-14	46.3600	47.6100	46.3600	47.6100	+2.080%	994	3,033	-88.637%
2025-05-13	47.8000	47.8000	46.3000	46.6400	-7.276%	545	2,272	-88.401%
2025-05-12	51.9700	51.9700	50.1300	50.3000	-16.997%	22	1,808	-89.245%
2025-05-09	60.6000	60.6000	60.6000	60.6000	+2.296%	2	1,817	-91.073%
2025-05-08	59.2400	59.2400	59.2400	59.2400	-5.759%	1	1,816	-90.868%
2025-05-07	64.4300	64.4300	62.8600	62.8600	+3.168%	19	1,815	-91.394%
2025-05-05	61.7900	62.4000	60.9300	60.9300	+1.907%	5	1,815	-91.121%
2025-05-02	60.0000	60.0000	59.3200	59.7900	-4.152%	734	1,812	-90.952%
2025-05-01	63.6600	64.5000	62.3800	62.3800	-8.143%	27	1,631	-91.327%
2025-04-29	67.9100	67.9100	67.9100	67.9100	-14.342%	3	1,627	-92.034%
2025-04-23	72.1500	79.2800	72.1500	79.2800	-9.259%	56	1,627	-93.176%
2025-04-22	86.9400	87.3700	86.9400	87.3700	-10.399%	12	1,626	-93.808%
2025-04-21	90.2500	97.5100	90.2500	97.5100	+17.200%	10	1,638	-94.452%
2025-04-17	83.2500	84.8300	83.1400	83.2000	+4.483%	14	1,635	-93.498%
2025-04-16	79.6300	79.6300	79.6300	79.6300	+4.735%	9	1,635	-93.206%
2025-04-15	76.1000	76.1000	73.2400	76.0300	+2.743%	3	1,635	-92.884%
2025-04-14	79.0900	79.0900	74.0000	74.0000	-16.901%	26	1,636	-92.689%
2025-04-10	89.3000	91.8000	89.0500	89.0500	+24.060%	6	1,636	-93.925%
2025-04-09	106.0000	107.0000	71.7800	71.7800	-28.888%	20	1,640	-92.463%
2025-04-08	84.9600	102.5400	84.9600	100.9400	+3.074%	113	1,647	-94.640%
2025-04-07	115.2600	121.5700	93.0000	97.9300	+4.403%	25	1,715	-94.476%
2025-04-04	84.9900	96.9700	84.9900	93.8000	+36.834%	160	1,729	-94.232%
2025-04-03	68.7500	72.3500	68.5500	68.5500	+24.455%	23	1,773	-92.108%
2025-04-02	55.0800	55.0800	55.0800	55.0800	-7.754%	5	1,778	-90.178%
2025-04-01	57.7700	59.7100	57.7700	59.7100	+2.665%	2	1,773	-90.940%
2025-03-31	65.0000	65.0000	58.1100	58.1600	-3.034%	12	1,773	-90.698%
2025-03-28	57.6600	60.2300	57.3200	59.9800	+13.749%	84	1,776	-90.980%
2025-03-27	53.0900	53.0900	52.4000	52.7300	+1.913%	8	1,758	-89.740%
2025-03-26	49.2200	51.7400	49.2200	51.7400	+5.035%	9	1,752	-89.544%
2025-03-25	49.7100	49.7100	49.2600	49.2600	-0.263%	5	1,758	-89.017%
2025-03-24	51.2000	51.2000	49.3900	49.3900	-12.754%	9	1,760	-89.046%
2025-03-21	58.5700	59.0700	55.8500	56.6100	+0.747%	116	1,753	-90.443%
2025-03-20	53.9300	56.1900	53.9300	56.1900	+3.979%	1,501	1,795	-90.372%
2025-03-19	57.1000	57.1000	54.0400	54.0400	-8.870%	10	3,294	-89.989%
2025-03-18	58.6700	59.4000	58.4600	59.3000	+9.309%	8	3,294	-90.877%
2025-03-17	56.2300	56.8400	54.2500	54.2500	-8.269%	3	3,293	-90.028%
2025-03-14	59.6000	62.1500	59.1400	59.1400	-8.791%	10	3,294	-90.852%
2025-03-13	61.2600	66.5600	61.2600	64.8400	+6.278%	10	3,292	-91.656%
2025-03-12	60.3100	62.2400	58.4500	61.0100	-1.438%	115	3,292	-91.133%
2025-03-11	61.9000	65.0000	61.9000	61.9000	-0.674%	24	3,294	-91.260%
2025-03-10	56.7000	62.3200	56.7000	62.3200	+6.749%	10	3,306	-91.319%
2025-03-07	58.3800	58.3800	58.3800	58.3800	+5.189%	6	3,312	-90.733%
2025-03-06	54.0000	56.4100	54.0000	55.5000	+10.250%	51	3,310	-90.252%
2025-03-05	50.9000	50.9000	50.3400	50.3400	+1.288%	2	3,309	-89.253%
2025-03-04	52.5000	54.3100	49.7000	49.7000	-1.311%	8	3,311	-89.115%
2025-03-03	44.2000	50.4300	44.2000	50.3600	+2.608%	7	3,319	-89.257%
2025-02-28	48.0000	49.0800	46.6000	49.0800	+2.893%	14	3,322	-88.977%
2025-02-27	43.0000	47.7000	42.9400	47.7000	+6.545%	13	3,324	-88.658%
2025-02-26	42.7700	44.7700	42.7700	44.7700	+5.714%	30	3,327	-87.916%
2025-02-24	40.6900	42.3500	40.4700	42.3500	+2.866%	15	3,326	-87.226%
2025-02-21	38.5200	41.6700	38.5200	41.1700	+6.520%	24	3,324	-86.859%
2025-02-20	38.5700	38.6500	38.5700	38.6500	+5.285%	3	3,331	-86.003%
2025-02-19	37.3900	37.3900	36.7100	36.7100	-2.211%	4	3,330	-85.263%
2025-02-18	37.5300	37.6400	37.2400	37.5400	-0.186%	16	3,332	-85.589%
2025-02-14	37.8000	37.8000	37.6100	37.6100	-1.415%	6	3,340	-85.616%
2025-02-13	38.9300	38.9300	38.1500	38.1500	-6.472%	3	3,339	-85.819%
2025-02-12	41.0000	41.0000	40.7900	40.7900	+3.712%	3	3,339	-86.737%
2025-02-11	39.4000	39.4000	39.3300	39.3300	+0.204%	5	3,339	-86.245%
2025-02-10	39.5000	39.5400	39.2500	39.2500	-3.444%	9	3,336	-86.217%
2025-02-07	38.3700	40.8300	38.3700	40.6500	+3.567%	8	3,333	-86.691%
2025-02-06	39.2500	39.2500	39.2500	39.2500	-4.058%	1	3,331	-86.217%
2025-02-04	41.0300	41.5600	40.6900	40.9100	-4.371%	13	3,331	-86.776%
2025-02-03	44.4000	44.4000	41.3600	42.7800	+4.088%	22	3,331	-87.354%
2025-01-31	38.4200	41.1000	38.1900	41.1000	+5.385%	18	3,337	-86.837%
2025-01-30	39.2000	40.3600	39.0000	39.0000	-4.177%	17	3,337	-86.128%
2025-01-29	40.2700	40.7100	39.8800	40.7000	-0.611%	77	3,347	-86.708%
2025-01-28	41.3800	41.3800	40.9000	40.9500	-3.488%	12	3,345	-86.789%
2025-01-27	43.0200	43.5100	42.2000	42.4300	+10.668%	65	3,340	-87.250%
2025-01-24	38.3400	38.3400	38.3400	38.3400	-1.033%	2	3,328	-85.889%
2025-01-23	38.4000	38.7400	38.4000	38.7400	+0.233%	21	3,327	-86.035%
2025-01-22	38.7600	38.7600	38.6200	38.6500	-3.254%	6	3,346	-86.003%

.dark-mode .rJRMyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJRMyS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P600SPY Dec 18 2026 600.00 Put (SPY261218P00600000)option OPRA

SPY20261218P600
SPY Dec 18 2026 600.00 Put (SPY261218P00600000)
option OPRA