Dark

SPY20261218P610
SPY Dec 18 2026 610.00 Put (SPY261218P00610000)
option OPRA

EOD

Sep 10, 2026

3.08+16.667%(+0.44)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0100	3.1100	2.9900	3.0800	+16.667%	25	158,064	0.000%
2026-09-09	2.5900	2.6400	2.5900	2.6400	+7.755%	125	158,057	+16.667%
2026-09-08	2.3900	2.4500	2.3900	2.4500	+8.407%	64	158,003	+25.714%
2026-09-04	2.2800	2.2900	2.2600	2.2600	-1.310%	6	158,004	+36.283%
2026-09-03	2.5100	2.5100	2.2900	2.2900	-13.258%	6	158,004	+34.498%
2026-09-02	2.8400	2.8400	2.6300	2.6400	-14.007%	74	158,001	+16.667%
2026-09-01	2.8800	3.0700	2.7100	3.0700	+15.849%	39	157,945	+0.326%
2026-08-31	2.6900	2.7200	2.6100	2.6500	-3.285%	133	157,923	+16.226%
2026-08-28	2.6400	2.7400	2.5700	2.7400	+4.580%	27	157,858	+12.409%
2026-08-27	2.7700	2.7700	2.6200	2.6200	-13.531%	149	157,861	+17.557%
2026-08-26	3.0300	3.0300	2.9800	3.0300	-1.303%	40	157,853	+1.650%
2026-08-25	3.0900	3.0900	3.0600	3.0700	-5.247%	5	157,872	+0.326%
2026-08-24	3.2800	3.2800	3.2000	3.2400	0.000%	53	157,873	-4.938%
2026-08-21	3.3400	3.3400	3.2100	3.2400	-9.497%	1,138	157,868	-4.938%
2026-08-20	3.4000	3.5800	3.3800	3.5800	+9.816%	9	158,331	-13.966%
2026-08-19	3.4400	3.4400	3.2300	3.2600	-7.910%	9	158,334	-5.521%
2026-08-18	3.5400	3.5400	3.5400	3.5400	+3.812%	7	158,335	-12.994%
2026-08-17	3.2000	3.4100	3.2000	3.4100	+5.901%	35	158,328	-9.677%
2026-08-14	3.2100	3.2200	3.1600	3.2200	-0.310%	29	158,317	-4.348%
2026-08-13	3.2000	3.3000	3.1900	3.2300	-2.417%	150,143	158,358	-4.644%
2026-08-12	3.4000	3.4000	3.3100	3.3100	-8.056%	302	8,307	-6.949%
2026-08-11	3.5400	3.6100	3.5200	3.6000	+4.046%	27	8,397	-14.444%
2026-08-10	3.4600	3.4600	3.4600	3.4600	-4.155%	9	8,387	-10.983%
2026-08-07	3.6300	3.6300	3.6100	3.6100	-3.989%	2	8,387	-14.681%
2026-08-06	3.8800	3.8800	3.7400	3.7600	+0.804%	22	8,386	-18.085%
2026-08-05	3.7000	3.8400	3.7000	3.7300	-3.618%	614	8,384	-17.426%
2026-08-04	4.0800	4.0800	3.8000	3.8700	-10.000%	94	8,105	-20.413%
2026-08-03	4.5600	4.5600	4.3000	4.3000	-13.306%	311	8,106	-28.372%
2026-07-31	5.2600	5.2700	4.9600	4.9600	-11.111%	31	8,228	-37.903%
2026-07-30	6.1000	6.1700	5.5800	5.5800	-21.186%	22	8,224	-44.803%
2026-07-29	6.3300	7.0800	6.3300	7.0800	+19.192%	14	8,220	-56.497%
2026-07-28	6.2000	6.2300	5.9400	5.9400	-0.835%	6	8,213	-48.148%
2026-07-27	6.1300	6.4600	5.9900	5.9900	-1.480%	21	8,217	-48.581%
2026-07-24	5.9100	6.0800	5.9100	6.0800	-11.499%	5	8,226	-49.342%
2026-07-23	6.4000	6.9600	6.4000	6.8700	+23.784%	32	8,231	-55.167%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-0.716%	77	8,227	-44.505%
2026-07-21	5.7700	5.7700	5.5900	5.5900	-3.287%	130	8,155	-44.902%
2026-07-20	5.9100	6.0600	5.7800	5.7800	-11.077%	35	8,052	-46.713%
2026-07-17	6.7000	6.7900	6.1400	6.5000	+10.357%	182	8,046	-52.615%
2026-07-16	5.5000	5.8900	5.2500	5.8900	+11.553%	963	8,135	-47.708%
2026-07-15	5.3600	5.3600	5.2800	5.2800	-3.825%	75	8,433	-41.667%
2026-07-14	5.6100	5.6500	5.4900	5.4900	-6.949%	52	8,436	-43.898%
2026-07-13	5.5500	5.9100	5.5500	5.9000	+10.280%	54	8,436	-47.797%
2026-07-10	5.5200	5.5700	5.3500	5.3500	-6.305%	76	8,388	-42.430%
2026-07-09	5.7800	5.7800	5.7100	5.7100	-7.754%	2	8,380	-46.060%
2026-07-08	6.4000	6.8600	6.1100	6.1900	+3.859%	23	8,380	-50.242%
2026-07-07	5.7700	6.1200	5.7700	5.9600	+4.014%	40	8,372	-48.322%
2026-07-06	5.9100	5.9100	5.7300	5.7300	-12.652%	14	8,363	-46.248%
2026-07-02	5.9800	6.8600	5.9800	6.5600	+3.307%	5	8,375	-53.049%
2026-07-01	6.6800	6.6800	6.2100	6.3500	+1.763%	17	8,375	-51.496%
2026-06-30	6.8000	6.8000	6.2400	6.2400	-9.434%	30	8,374	-50.641%
2026-06-29	7.4300	7.4300	6.8900	6.8900	-14.090%	19	8,364	-55.298%
2026-06-26	8.9600	8.9600	7.7900	8.0200	-0.988%	48	8,352	-61.596%
2026-06-25	8.5300	8.5300	7.9500	8.1000	+2.532%	16	8,355	-61.975%
2026-06-24	8.0800	8.5800	7.8500	7.9000	-6.287%	29	8,362	-61.013%
2026-06-23	8.8000	8.8000	8.0400	8.4300	+16.598%	86	8,381	-63.464%
2026-06-22	6.9000	7.4100	6.8200	7.2300	+1.119%	208	8,398	-57.400%
2026-06-18	7.5200	7.5200	7.1500	7.1500	-12.162%	4	8,553	-56.923%
2026-06-17	7.3100	8.2700	7.1200	8.1400	+15.134%	14	8,553	-62.162%
2026-06-16	6.8100	7.0700	6.8100	7.0700	+1.727%	222	8,553	-56.436%
2026-06-15	7.0600	7.0900	6.8100	6.9500	-18.998%	12	8,750	-55.683%
2026-06-12	8.8000	9.0400	8.5000	8.5800	-4.134%	34	8,750	-64.103%
2026-06-11	10.1000	11.2000	8.9500	8.9500	-18.265%	62	8,750	-65.587%
2026-06-10	9.9600	10.9500	9.5200	10.9500	+12.078%	33	8,745	-71.872%
2026-06-09	8.0900	11.0700	8.0300	9.7700	+13.210%	20	8,732	-68.475%
2026-06-08	8.7000	8.8600	8.3100	8.6300	-14.723%	307	8,726	-64.311%
2026-06-05	8.0600	10.1200	8.0600	10.1200	+35.475%	42	8,723	-69.565%
2026-06-04	7.8500	7.8500	7.3900	7.4700	-7.205%	81	8,717	-58.768%
2026-06-03	7.8400	8.0500	7.8400	8.0500	+5.366%	5	8,691	-61.739%
2026-06-02	7.6800	7.6900	7.6200	7.6400	+0.792%	171	8,700	-59.686%
2026-06-01	7.6600	7.6600	7.4500	7.5800	+1.609%	8	8,532	-59.367%
2026-05-29	7.6000	7.6000	7.4600	7.4600	-4.968%	245	8,534	-58.713%
2026-05-28	8.0300	8.0300	7.8500	7.8500	-6.880%	5	8,759	-60.764%
2026-05-27	8.3400	8.5200	8.3400	8.4300	+0.837%	303	8,760	-63.464%
2026-05-26	8.4100	8.4300	8.2700	8.3600	-6.067%	26	8,772	-63.158%
2026-05-22	8.9000	8.9000	8.9000	8.9000	-3.471%	1	8,773	-65.393%
2026-05-21	9.2200	9.2200	9.2200	9.2200	-5.436%	4	8,772	-66.594%
2026-05-20	10.2000	10.2000	9.6800	9.7500	-6.160%	119	8,772	-68.410%
2026-05-19	10.4300	10.6300	10.1900	10.3900	+0.290%	10	8,860	-70.356%
2026-05-18	10.3000	10.3700	10.1400	10.3600	+0.290%	34	8,860	-70.270%
2026-05-15	10.3400	10.3400	10.0900	10.3300	+7.941%	21	8,860	-70.184%
2026-05-14	10.2000	10.2000	9.5700	9.5700	-7.536%	11	8,887	-67.816%
2026-05-13	10.4400	10.4600	10.1800	10.3500	-2.634%	31	8,892	-70.242%
2026-05-12	11.0700	11.0700	10.6300	10.6300	-0.094%	74	8,892	-71.025%
2026-05-11	10.4700	10.6400	10.4700	10.6400	+1.333%	7	8,892	-71.053%
2026-05-08	10.6500	10.7800	10.5000	10.5000	-4.110%	20	8,890	-70.667%
2026-05-07	10.8400	11.2400	10.8300	10.9500	-0.815%	22	8,898	-71.872%
2026-05-06	11.4200	11.4600	11.0400	11.0400	-7.846%	276	8,894	-72.101%
2026-05-05	12.0300	12.1000	11.9800	11.9800	-6.260%	41	9,147	-74.290%
2026-05-04	11.9000	13.0100	11.9000	12.7800	+7.125%	30	9,185	-75.900%
2026-05-01	11.8500	12.1300	11.8500	11.9300	-3.166%	32	9,172	-74.183%
2026-04-30	12.8100	12.8100	12.3000	12.3200	-10.725%	36	9,172	-75.000%
2026-04-29	13.7200	13.8500	13.7200	13.8000	+2.985%	200	9,158	-77.681%
2026-04-28	13.8000	14.0400	13.4000	13.4000	+0.224%	247	9,310	-77.015%
2026-04-27	13.5600	13.6500	13.3700	13.3700	-1.691%	103	9,411	-76.963%
2026-04-24	13.5300	13.6400	13.5300	13.6000	-6.336%	5	9,310	-77.353%
2026-04-23	14.0900	14.9800	14.0900	14.5200	+4.536%	136	9,310	-78.788%
2026-04-22	14.0200	14.2500	13.8900	13.8900	-8.135%	85	9,277	-77.826%
2026-04-21	14.0200	15.1200	13.8300	15.1200	+5.660%	7	9,259	-79.630%
2026-04-20	14.1000	14.3600	13.9700	14.3100	+2.654%	19	9,259	-78.477%
2026-04-17	13.9800	14.1500	13.4600	13.9400	-6.506%	57	9,258	-77.905%
2026-04-16	15.6700	15.6700	14.9100	14.9100	-2.037%	163	9,230	-79.343%
2026-04-15	15.4900	15.8100	15.1200	15.2200	-4.696%	983	9,178	-79.763%
2026-04-14	16.2000	16.2000	15.8000	15.9700	-8.166%	23	9,453	-80.714%
2026-04-13	18.5600	18.5600	17.3900	17.3900	-8.087%	43	9,468	-82.289%
2026-04-10	18.2300	19.0800	18.1900	18.9200	+1.940%	18	9,453	-83.721%
2026-04-09	20.1100	20.2400	18.5100	18.5600	-9.684%	34	9,466	-83.405%
2026-04-08	19.2200	20.6400	19.2200	20.5500	-19.063%	31	9,455	-85.012%
2026-04-07	25.8600	27.3500	25.3900	25.3900	+2.379%	22	9,442	-87.869%
2026-04-06	24.6100	25.1200	24.6100	24.8000	-5.524%	24	9,429	-87.581%
2026-04-02	29.0000	29.0000	26.2500	26.2500	+1.508%	128	9,394	-88.267%
2026-04-01	26.8200	26.9000	25.8600	25.8600	-9.359%	14	9,394	-88.090%
2026-03-31	32.3300	32.3300	28.3100	28.5300	-22.198%	1,094	9,392	-89.204%
2026-03-30	32.9900	36.6700	32.9900	36.6700	+4.117%	29	8,487	-91.601%
2026-03-27	33.2000	35.4200	32.3100	35.2200	+14.873%	156	8,484	-91.255%
2026-03-26	28.9600	30.6600	27.9800	30.6600	+13.095%	5	8,454	-89.954%
2026-03-25	25.8300	27.1800	25.8300	27.1100	-3.075%	20	8,455	-88.639%
2026-03-24	28.9000	29.5500	27.8500	27.9700	+0.720%	12	8,449	-88.988%
2026-03-23	26.2400	27.7700	25.8500	27.7700	-9.010%	52	8,450	-88.909%
2026-03-20	29.1500	31.2000	28.5100	30.5200	+17.385%	25	8,432	-89.908%
2026-03-19	28.6200	28.6400	26.0000	26.0000	-2.658%	23	8,439	-88.154%
2026-03-18	25.5300	26.7100	24.8500	26.7100	+14.097%	5	8,437	-88.469%
2026-03-17	23.3700	23.8200	22.9900	23.4100	-6.397%	16	8,437	-86.843%
2026-03-16	24.0700	25.0100	23.7800	25.0100	-8.656%	35	8,445	-87.685%
2026-03-13	24.5800	27.3800	24.5800	27.3800	+7.288%	381	8,438	-88.751%
2026-03-12	25.8500	25.8500	25.5200	25.5200	+9.953%	32	8,809	-87.931%
2026-03-11	23.2900	23.3100	23.2100	23.2100	+0.129%	4	8,837	-86.730%
2026-03-10	22.7500	23.1800	21.6600	23.1800	-3.817%	146	8,837	-86.713%
2026-03-09	27.3600	27.6700	24.1000	24.1000	-5.675%	14	8,812	-87.220%
2026-03-06	25.5000	25.5500	23.7000	25.5500	+17.525%	118	8,816	-87.945%
2026-03-05	20.7700	23.4000	20.7700	21.7400	+7.891%	70	8,718	-85.833%
2026-03-04	20.0000	20.1500	19.7100	20.1500	-6.583%	38	8,723	-84.715%
2026-03-03	23.6400	24.3500	21.5700	21.5700	+4.607%	29	8,723	-85.721%
2026-03-02	21.8700	21.8700	20.3800	20.6200	+1.227%	17	8,711	-85.063%
2026-02-27	21.2500	21.3100	20.2400	20.3700	+6.761%	29	8,712	-84.880%
2026-02-25	19.0800	19.0800	19.0800	19.0800	-3.588%	1	8,705	-83.857%
2026-02-24	21.2900	21.2900	19.7900	19.7900	-8.633%	7	8,705	-84.437%
2026-02-23	20.7100	21.6600	20.7100	21.6600	+3.985%	4	8,703	-85.780%
2026-02-20	20.8300	20.8300	20.8300	20.8300	-1.745%	2	8,702	-85.214%
2026-02-19	20.8800	21.4300	20.8800	21.2000	+8.218%	740	8,704	-85.472%
2026-02-18	20.2500	20.2500	19.5900	19.5900	-10.955%	23	8,156	-84.278%
2026-02-17	22.0000	22.0000	22.0000	22.0000	+2.421%	20	8,155	-86.000%
2026-02-12	20.6800	21.4800	20.6300	21.4800	+14.989%	16	8,155	-85.661%
2026-02-11	18.2000	19.4500	18.2000	18.6800	-1.164%	21	8,164	-83.512%
2026-02-10	18.3700	18.9500	18.3700	18.9000	+1.613%	9	8,177	-83.704%
2026-02-09	19.7300	19.7600	18.2900	18.6000	-4.272%	50	8,183	-83.441%
2026-02-06	21.4100	21.4100	19.4300	19.4300	-13.759%	86	8,169	-84.148%
2026-02-05	22.2800	23.0500	21.3900	22.5300	+6.173%	31	8,092	-86.329%
2026-02-04	20.2900	21.5000	20.2900	21.2200	+2.810%	5	8,069	-85.485%
2026-02-03	20.6400	20.6400	20.6400	20.6400	+13.407%	2	8,074	-85.078%
2026-02-02	19.5700	19.5700	18.1200	18.2000	-8.359%	91	8,075	-83.077%
2026-01-30	19.1800	19.8600	19.1800	19.8600	+7.818%	30	7,989	-84.491%
2026-01-28	18.8000	18.8000	18.4200	18.4200	+0.546%	31	7,989	-83.279%
2026-01-27	18.2200	18.3300	18.1100	18.3200	-0.866%	44	7,958	-83.188%
2026-01-26	18.4000	18.4800	18.3900	18.4800	-3.195%	43	7,948	-83.333%
2026-01-22	18.7900	19.0900	18.7900	19.0900	-1.851%	2	7,913	-83.866%
2026-01-21	20.4300	20.4300	19.4500	19.4500	-13.517%	6	7,912	-84.165%
2026-01-20	21.5500	22.4900	20.9300	22.4900	+17.626%	11	7,910	-86.305%
2026-01-16	19.0400	19.1200	19.0400	19.1200	+1.865%	6	7,909	-83.891%
2026-01-15	18.8200	18.8200	18.7700	18.7700	-7.354%	3	7,909	-83.591%
2026-01-14	20.0000	20.2600	19.9200	20.2600	+5.356%	50	7,908	-84.798%
2026-01-13	18.2000	19.2300	18.2000	19.2300	+5.543%	9	7,918	-83.983%
2026-01-12	18.5600	18.5700	18.2200	18.2200	-0.708%	8	7,913	-83.095%
2026-01-09	19.3400	19.4600	18.3400	18.3500	-5.897%	63	7,908	-83.215%
2026-01-08	20.2100	20.2100	19.5000	19.5000	-1.961%	258	7,878	-84.205%
2026-01-07	19.3300	19.8900	19.1100	19.8900	+3.864%	106	7,654	-84.515%
2026-01-06	19.7800	19.8600	19.1500	19.1500	-3.526%	4	7,653	-83.916%
2026-01-05	19.8200	19.8500	19.8200	19.8500	-3.218%	11	7,663	-84.484%
2026-01-02	20.5100	20.5100	20.5100	20.5100	-1.819%	1	7,663	-84.983%
2025-12-31	20.3700	20.8900	20.1700	20.8900	+6.473%	10	7,662	-85.256%
2025-12-30	19.7600	19.7600	19.6200	19.6200	-1.703%	8	7,662	-84.302%
2025-12-29	20.0400	20.0400	19.9600	19.9600	+2.569%	37	7,665	-84.569%
2025-12-26	19.2400	19.5300	19.2400	19.4600	-0.511%	8	7,664	-84.173%
2025-12-24	19.6800	19.6800	19.5600	19.5600	-0.357%	15	7,653	-84.254%
2025-12-23	19.8100	19.8100	19.5900	19.6300	-2.870%	460	7,653	-84.310%
2025-12-22	20.3400	20.5000	20.2100	20.2100	-5.340%	47	7,550	-84.760%
2025-12-19	21.8300	21.8300	21.3500	21.3500	-5.740%	9	7,549	-85.574%
2025-12-18	23.0800	23.5700	22.5000	22.6500	-6.943%	123	7,545	-86.402%
2025-12-17	22.8100	24.3400	22.8100	24.3400	+6.288%	10	7,502	-87.346%
2025-12-16	23.2700	23.5900	22.9000	22.9000	+0.881%	8	7,498	-86.550%
2025-12-15	22.8100	22.8100	22.7000	22.7000	-0.176%	2	7,491	-86.432%
2025-12-12	21.7500	23.6700	21.7500	22.7400	+5.132%	8	7,491	-86.456%
2025-12-11	22.5900	22.6600	21.6300	21.6300	-1.860%	22	7,487	-85.761%
2025-12-10	23.1100	23.1100	21.9000	22.0400	-3.755%	37	7,468	-86.025%
2025-12-09	23.1000	23.1000	22.7000	22.9000	-1.123%	516	7,464	-86.550%
2025-12-08	22.5900	23.2200	22.5700	23.1600	+1.579%	19	7,053	-86.701%
2025-12-05	22.4800	22.8000	22.2800	22.8000	-1.341%	12	7,051	-86.491%
2025-12-04	23.0300	23.1500	23.0300	23.1100	+0.522%	5	7,060	-86.672%
2025-12-03	23.7100	23.7100	22.9300	22.9900	-2.253%	58	7,058	-86.603%
2025-12-02	23.3400	24.1300	23.1700	23.5200	+1.248%	369	7,004	-86.905%
2025-12-01	24.3500	24.3500	23.1700	23.2300	-3.889%	32	6,992	-86.741%
2025-11-28	24.9300	24.9300	24.1700	24.1700	-1.548%	65	6,965	-87.257%
2025-11-26	24.5500	24.5500	24.5500	24.5500	-8.327%	1	6,959	-87.454%
2025-11-25	26.7800	26.7800	26.7800	26.7800	-1.797%	1	6,959	-88.499%
2025-11-24	27.4600	27.4600	27.2700	27.2700	-9.792%	2	6,959	-88.706%
2025-11-21	32.7400	33.2000	29.2600	30.2300	-8.116%	29	6,958	-89.811%
2025-11-20	26.4400	32.9000	26.4400	32.9000	+8.581%	34	6,938	-90.638%
2025-11-19	28.5000	30.3000	28.5000	30.3000	+3.272%	405	6,909	-89.835%
2025-11-18	31.5500	31.5500	29.3400	29.3400	+9.970%	4	6,909	-89.502%
2025-11-14	28.9200	28.9200	26.2000	26.6800	-2.092%	12	6,909	-88.456%
2025-11-13	25.0000	27.2800	25.0000	27.2500	+10.817%	17	6,901	-88.697%
2025-11-12	24.9500	24.9500	24.5900	24.5900	+0.779%	3	6,899	-87.475%
2025-11-11	24.6700	24.6700	24.4000	24.4000	-0.204%	10	6,898	-87.377%
2025-11-10	24.9300	24.9500	24.4500	24.4500	-11.091%	19	6,897	-87.403%
2025-11-07	28.6800	29.1800	27.5000	27.5000	+2.230%	28	6,885	-88.800%
2025-11-06	26.9000	26.9000	26.9000	26.9000	+9.172%	1	6,887	-88.550%
2025-11-05	25.2500	25.4800	24.6100	24.6400	-6.878%	193	6,887	-87.500%
2025-11-04	25.9100	26.4600	25.9100	26.4600	+6.479%	433	6,802	-88.360%
2025-11-03	24.6000	24.8900	24.6000	24.8500	+1.222%	3	6,576	-87.606%
2025-10-31	24.6700	24.6700	24.5500	24.5500	-1.247%	2	6,576	-87.454%
2025-10-30	24.0500	24.8600	24.0500	24.8600	+4.895%	2	6,575	-87.611%
2025-10-29	23.3200	23.7400	23.2000	23.7000	+1.935%	76	6,574	-87.004%
2025-10-28	23.0500	23.2500	23.0200	23.2500	+0.302%	3	6,569	-86.753%
2025-10-27	23.0300	23.1800	23.0300	23.1800	-3.817%	16	6,577	-86.713%
2025-10-24	24.2400	24.2400	24.1000	24.1000	-5.970%	15	6,577	-87.220%
2025-10-23	26.3400	26.3400	25.4200	25.6300	-6.800%	21	6,567	-87.983%
2025-10-22	27.1000	27.5000	27.0800	27.5000	+7.004%	651	6,553	-88.800%
2025-10-21	26.2900	26.2900	25.7000	25.7000	-0.388%	19	6,513	-88.016%
2025-10-20	25.8100	25.8500	25.7200	25.8000	-9.601%	17	6,507	-88.062%
2025-10-17	29.7700	29.8300	28.5400	28.5400	-7.488%	24	6,521	-89.208%
2025-10-16	29.2600	30.8500	29.2600	30.8500	+7.230%	2	6,521	-90.016%
2025-10-15	28.3500	28.7700	28.3500	28.7700	+2.457%	12	6,521	-89.294%
2025-10-14	31.5500	31.5500	28.0800	28.0800	-1.301%	20	6,509	-89.031%
2025-10-13	28.3300	28.5100	28.1500	28.4500	-8.960%	17	6,508	-89.174%
2025-10-10	29.0000	31.2500	29.0000	31.2500	+20.239%	177	6,494	-90.144%
2025-10-09	26.3400	26.3400	25.9900	25.9900	+0.932%	9	6,610	-88.149%
2025-10-08	26.2100	26.2100	25.5600	25.7500	+0.312%	28	6,606	-88.039%
2025-10-06	25.8400	25.8800	25.6500	25.6700	-1.873%	7	6,589	-88.002%
2025-10-03	26.0800	26.1600	25.9000	26.1600	-0.532%	3	6,586	-88.226%
2025-10-02	26.3000	26.3000	26.3000	26.3000	+1.898%	1	6,586	-88.289%
2025-10-01	26.8600	26.8600	25.8100	25.8100	-0.769%	28	6,586	-88.067%
2025-09-30	26.7100	27.7100	26.0100	26.0100	-3.273%	5	6,580	-88.158%
2025-09-26	26.9600	27.5000	26.8300	26.8900	-3.099%	7	6,577	-88.546%
2025-09-25	27.7500	27.7500	27.7500	27.7500	+0.362%	1	6,575	-88.901%
2025-09-24	27.1500	27.6500	27.1500	27.6500	+2.407%	7	6,575	-88.861%
2025-09-23	26.2000	27.0000	26.2000	27.0000	+4.368%	5	6,575	-88.593%
2025-09-22	26.0800	26.1500	25.8700	25.8700	-1.297%	16	6,575	-88.094%
2025-09-19	26.4000	26.6000	26.2100	26.2100	-1.466%	87	6,580	-88.249%
2025-09-18	25.9500	26.6000	25.9500	26.6000	-4.144%	8	6,600	-88.421%
2025-09-17	27.2700	27.7500	27.2700	27.7500	+2.361%	25	6,600	-88.901%
2025-09-16	26.9800	27.2500	26.9800	27.1100	+2.612%	12	6,620	-88.639%
2025-09-15	26.4100	26.4200	26.3600	26.4200	-1.344%	18	6,616	-88.342%
2025-09-12	26.9200	26.9200	26.7800	26.7800	-0.998%	10	6,615	-88.499%
2025-09-11	27.5700	27.5700	26.9300	27.0500	-4.248%	45	6,606	-88.614%
2025-09-10	27.5000	28.2500	27.3500	28.2500	-2.215%	7	6,593	-89.097%
2025-09-09	28.8900	28.8900	28.8900	28.8900	+0.417%	2	6,592	-89.339%
2025-09-08	28.7700	28.7700	28.7700	28.7700	-6.317%	10	6,590	-89.294%
2025-09-03	30.2400	30.7100	30.1200	30.7100	-1.728%	13	6,590	-89.971%
2025-09-02	32.1600	32.1600	31.2500	31.2500	+4.971%	4	6,596	-90.144%
2025-08-29	30.0000	30.0000	29.7300	29.7700	+5.120%	39	6,557	-89.654%
2025-08-28	28.7400	28.7400	28.3200	28.3200	-2.847%	2	6,557	-89.124%
2025-08-27	29.1500	29.1500	29.1500	29.1500	-1.587%	2	6,558	-89.434%
2025-08-26	29.9800	29.9800	29.6200	29.6200	-0.236%	109	6,558	-89.602%
2025-08-25	29.6900	29.6900	29.6900	29.6900	+1.227%	1	6,459	-89.626%
2025-08-22	29.3300	29.3300	29.3300	29.3300	-9.754%	1	6,459	-89.499%
2025-08-21	32.0500	32.5000	32.0500	32.5000	-0.337%	1,501	6,460	-90.523%
2025-08-20	32.7800	32.7800	32.6100	32.6100	+5.194%	3	5,387	-90.555%
2025-08-19	30.1300	31.0000	30.1300	31.0000	+3.506%	2	5,385	-90.065%
2025-08-18	29.9500	29.9500	29.9500	29.9500	-2.028%	17	5,385	-89.716%
2025-08-14	30.5700	30.5700	29.9500	30.5700	+1.494%	5	5,385	-89.925%
2025-08-13	30.1300	30.5400	30.1200	30.1200	-1.084%	10	5,384	-89.774%
2025-08-12	30.6900	30.7400	30.4500	30.4500	-4.873%	115	5,377	-89.885%
2025-08-11	31.6100	32.0100	31.4800	32.0100	+1.169%	7	5,379	-90.378%
2025-08-08	31.6400	31.6400	31.6400	31.6400	-7.997%	1	5,386	-90.265%
2025-08-07	34.3900	34.3900	34.3900	34.3900	+4.181%	1	5,387	-91.044%
2025-08-06	33.1800	33.1800	33.0100	33.0100	-5.280%	2	5,388	-90.669%
2025-08-05	34.8500	34.8600	34.8500	34.8500	+1.574%	3	5,387	-91.162%
2025-08-04	34.3100	34.3100	34.3100	34.3100	-8.580%	10	5,390	-91.023%
2025-08-01	37.0200	37.5300	36.5600	37.5300	+19.789%	14	5,390	-91.793%
2025-07-31	30.8300	31.4400	30.8300	31.3300	-1.694%	27	5,390	-90.169%
2025-07-30	31.8700	31.8700	31.8700	31.8700	0.000%	1	5,393	-90.336%
2025-07-29	31.8700	31.8700	31.8700	31.8700	+1.626%	1	5,392	-90.336%
2025-07-28	31.3600	31.3600	31.3600	31.3600	-0.791%	1	5,393	-90.179%
2025-07-25	31.6300	31.6300	31.6000	31.6100	-4.009%	6	5,392	-90.256%
2025-07-23	33.5000	33.5000	32.9300	32.9300	-6.793%	9	5,394	-90.647%
2025-07-22	35.2700	35.3300	35.2700	35.3300	+3.820%	20	5,401	-91.282%
2025-07-21	34.1700	34.1700	33.8400	34.0300	-3.516%	4	5,401	-90.949%
2025-07-18	35.2700	35.2700	35.2700	35.2700	+0.685%	1	5,402	-91.267%
2025-07-17	35.1100	35.1100	35.0300	35.0300	-5.580%	2	5,402	-91.208%
2025-07-16	37.1000	37.1000	37.1000	37.1000	+1.895%	3	5,401	-91.698%
2025-07-15	35.5200	36.4100	35.5200	36.4100	+1.027%	9	5,401	-91.541%
2025-07-14	35.9500	36.0400	35.9500	36.0400	-0.469%	4	5,405	-91.454%
2025-07-11	36.2500	36.2500	36.2100	36.2100	+2.928%	3	5,403	-91.494%
2025-07-10	35.6800	35.6800	35.1800	35.1800	-4.142%	8	5,405	-91.245%
2025-07-09	36.7000	36.7000	36.7000	36.7000	-2.394%	2	5,410	-91.608%
2025-07-08	37.6000	37.6000	37.6000	37.6000	-0.974%	2	5,412	-91.809%
2025-07-07	37.0200	37.9700	37.0200	37.9700	+5.268%	5	5,410	-91.888%
2025-07-03	36.3000	36.3000	36.0600	36.0700	-4.247%	24	5,412	-91.461%
2025-07-02	38.6900	38.6900	37.6700	37.6700	-1.671%	7	5,412	-91.824%
2025-07-01	38.9000	38.9000	38.3100	38.3100	-1.895%	16	5,428	-91.960%
2025-06-30	38.9400	39.0500	38.9400	39.0500	-2.618%	2	5,429	-92.113%
2025-06-27	39.5600	40.7200	38.8600	40.1000	-0.743%	10,511	5,429	-92.319%
2025-06-26	41.4000	41.4000	40.4000	40.4000	-4.175%	58	11,100	-92.376%
2025-06-25	41.6000	42.1600	41.6000	42.1600	+1.103%	13	11,077	-92.694%
2025-06-24	42.5500	42.5500	41.7000	41.7000	-9.308%	6	11,079	-92.614%
2025-06-23	47.8800	47.8800	45.9800	45.9800	-4.447%	5	11,081	-93.301%
2025-06-20	47.6300	48.1200	47.6300	48.1200	+5.457%	4	11,085	-93.599%
2025-06-17	45.6300	45.6300	45.6300	45.6300	+3.142%	1	11,086	-93.250%
2025-06-12	44.2100	44.2400	44.2100	44.2400	+1.445%	2	11,086	-93.038%
2025-06-11	43.3900	44.0200	43.3900	43.6100	-2.656%	5	11,085	-92.937%
2025-06-10	45.1500	45.1500	44.8000	44.8000	-0.089%	6	11,083	-93.125%
2025-06-09	45.0100	45.0100	44.8400	44.8400	-2.522%	7	11,085	-93.131%
2025-06-06	45.5200	46.3000	45.5200	46.0000	-3.926%	16	11,085	-93.304%
2025-06-05	46.4000	48.0500	46.4000	47.8800	+1.077%	1,007	11,084	-93.567%
2025-06-04	47.3000	47.3700	46.9600	47.3700	-0.148%	11	10,079	-93.498%
2025-06-03	49.3800	49.5800	47.4400	47.4400	-8.664%	8,100	10,083	-93.508%
2025-05-30	51.6100	51.9400	51.6100	51.9400	+1.485%	80	2,260	-94.070%
2025-05-28	51.1800	51.1800	51.1800	51.1800	-0.137%	1	2,260	-93.982%
2025-05-27	53.1600	53.1600	51.2500	51.2500	-9.420%	4	2,261	-93.990%
2025-05-23	57.0100	57.5200	56.5600	56.5800	+7.874%	884	2,042	-94.556%
2025-05-22	52.4500	52.4500	52.4500	52.4500	-2.146%	5	2,042	-94.128%
2025-05-21	49.9700	53.7800	49.2100	53.6000	+6.244%	29	2,037	-94.254%
2025-05-20	49.3500	50.6100	48.9600	50.4500	+3.999%	766	2,026	-93.895%
2025-05-19	49.3100	49.7400	48.4700	48.5100	+0.352%	582	1,487	-93.651%
2025-05-16	49.4100	49.6300	48.3400	48.3400	-3.126%	26	1,214	-93.628%
2025-05-15	50.6900	50.6900	49.9000	49.9000	-1.558%	4	1,210	-93.828%
2025-05-13	51.3000	51.3000	50.6700	50.6900	-22.409%	9	1,208	-93.924%
2025-05-09	65.3300	65.3300	65.3300	65.3300	+1.824%	2	1,201	-95.285%
2025-05-08	66.6000	66.6000	64.1600	64.1600	-7.310%	2	1,200	-95.200%
2025-05-07	69.7500	69.7500	69.2200	69.2200	-0.689%	9	1,198	-95.550%
2025-05-06	69.7000	69.7000	69.7000	69.7000	+6.412%	1	1,196	-95.581%
2025-05-05	65.5000	65.5000	65.5000	65.5000	-3.250%	1	1,195	-95.298%
2025-05-01	68.1100	68.2800	67.6100	67.7000	-7.197%	8	1,195	-95.451%
2025-04-28	72.9500	72.9500	72.9500	72.9500	-18.107%	1	1,197	-95.778%
2025-04-17	91.0800	91.4700	89.0800	89.0800	+0.655%	5	1,197	-96.542%
2025-04-11	94.3300	94.3300	88.5000	88.5000	-18.941%	4	1,197	-96.520%
2025-04-08	108.3600	110.6100	108.3600	109.1800	-11.952%	40	1,197	-97.179%
2025-04-07	124.0000	124.0000	124.0000	124.0000	+22.360%	1	1,198	-97.516%
2025-04-04	92.5400	101.3400	92.5400	101.3400	+29.096%	42	1,198	-96.961%
2025-04-03	78.5000	78.5000	78.5000	78.5000	+21.970%	2	1,201	-96.076%
2025-04-01	64.3300	64.3600	64.3300	64.3600	+3.890%	4	1,201	-95.214%
2025-03-21	62.1000	62.1000	61.9500	61.9500	+1.507%	30	1,203	-95.028%
2025-03-20	61.0300	61.0300	61.0300	61.0300	-4.997%	1	1,203	-94.953%
2025-03-18	64.2400	64.2400	64.2400	64.2400	-0.419%	2	1,203	-95.205%
2025-03-14	64.4900	64.5100	64.4900	64.5100	-9.320%	10	1,201	-95.226%
2025-03-13	71.2800	71.7500	71.1400	71.1400	+12.706%	8	1,212	-95.671%
2025-03-10	62.3100	63.7400	62.3100	63.1200	+0.414%	20	1,212	-95.120%
2025-03-07	62.5900	62.8600	62.1700	62.8600	+3.286%	134	1,217	-95.100%
2025-03-06	59.1100	60.8600	59.1100	60.8600	+14.291%	13	1,217	-94.939%
2025-03-05	59.0100	59.0100	53.2500	53.2500	-1.553%	27	1,217	-94.216%
2025-03-04	57.4800	57.4800	54.0900	54.0900	-1.061%	898	1,216	-94.306%
2025-03-03	54.6700	54.6700	54.6700	54.6700	+6.094%	1	480	-94.366%
2025-02-27	47.8500	51.5300	47.8500	51.5300	+8.599%	20	479	-94.023%
2025-02-25	49.7800	49.7800	47.4500	47.4500	+5.491%	25	471	-93.509%
2025-02-21	45.4100	45.4100	44.9800	44.9800	+9.520%	22	471	-93.153%
2025-02-20	41.0700	41.0700	41.0700	41.0700	+4.054%	1	465	-92.501%
2025-02-19	40.5300	40.5300	39.4700	39.4700	-3.355%	23	464	-92.197%
2025-02-18	40.9800	40.9800	40.8400	40.8400	+0.964%	7	454	-92.458%
2025-02-14	40.7500	40.8100	40.4500	40.4500	-0.419%	8	449	-92.386%
2025-02-13	40.6200	40.6200	40.6200	40.6200	-5.863%	3	449	-92.418%
2025-02-12	43.1500	43.1500	43.1500	43.1500	-4.324%	50	449	-92.862%
2025-02-04	45.1000	45.1000	45.1000	45.1000	-0.243%	3	399	-93.171%
2025-02-03	50.0000	50.0000	45.2100	45.2100	+8.417%	3	399	-93.187%
2025-01-31	42.1500	42.2400	41.7000	41.7000	-1.418%	22	397	-92.614%
2025-01-30	43.0000	43.0000	42.3000	42.3000	-2.490%	7	387	-92.719%
2025-01-29	44.3400	44.3400	43.2600	43.3800	-2.275%	37	386	-92.900%
2025-01-28	44.3900	44.3900	44.3900	44.3900	+5.867%	10	408	-93.062%
2025-01-24	41.3500	41.9300	41.2000	41.9300	+1.797%	32	398	-92.654%
2025-01-23	41.4200	41.4200	41.1900	41.1900	-1.624%	13	382	-92.522%
2025-01-22	42.1300	42.2400	41.8700	41.8700	-7.265%	10	382	-92.644%
2025-01-17	45.1500	45.1500	44.8600	45.1500	-3.091%	22	365	-93.178%
2025-01-16	46.4000	46.5900	46.4000	46.5900	-9.762%	5	365	-93.389%
2025-01-14	51.6300	51.6300	51.6300	51.6300	-1.187%	2	360	-94.034%
2025-01-10	53.8900	53.8900	52.2400	52.2500	+5.025%	14	362	-94.105%
2025-01-08	49.7500	49.7500	49.7500	49.7500	+8.934%	8	357	-93.809%
2025-01-07	45.6700	45.6700	45.6700	45.6700	+1.264%	1	357	-93.256%
2025-01-06	45.1000	45.1000	45.1000	45.1000	-9.073%	2	359	-93.171%
2024-12-31	49.6000	49.6000	49.6000	49.6000	+4.049%	5	359	-93.790%
2024-12-30	47.6700	47.6700	47.6700	47.6700	+0.042%	1	359	-93.539%
2024-12-27	46.6000	47.6500	46.6000	47.6500	+10.352%	16	359	-93.536%

.dark-mode .hY1g27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hY1g27{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P610SPY Dec 18 2026 610.00 Put (SPY261218P00610000)option OPRA

SPY20261218P610
SPY Dec 18 2026 610.00 Put (SPY261218P00610000)
option OPRA