Dark

SPY20261218P615
SPY Dec 18 2026 615.00 Put (SPY261218P00615000)
option OPRA

EOD

Jul 27, 2026

6.65-2.349%(-0.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.6500	6.6500	6.6500	6.6500	-2.349%	8	6,265	0.000%
2026-07-23	6.8100	6.8100	6.8100	6.8100	+16.610%	1	6,265	-2.349%
2026-07-22	5.8400	5.8400	5.8400	5.8400	-0.341%	9	6,264	+13.870%
2026-07-21	5.8600	5.8600	5.8600	5.8600	-7.571%	4	6,264	+13.481%
2026-07-20	6.1000	6.3400	6.1000	6.3400	-5.090%	109	6,262	+4.890%
2026-07-17	6.6400	6.7800	6.4400	6.6800	+10.779%	2,262	6,367	-0.449%
2026-07-16	5.6100	6.0300	5.6100	6.0300	+7.679%	189	6,042	+10.282%
2026-07-15	5.6000	5.6000	5.6000	5.6000	-7.438%	1	5,858	+18.750%
2026-07-14	5.9200	6.0500	5.9200	6.0500	+7.270%	6	5,857	+9.917%
2026-07-10	5.8400	5.8400	5.6100	5.6400	-7.993%	14	5,860	+17.908%
2026-07-09	6.4400	6.4400	6.1300	6.1300	-4.814%	16	5,859	+8.483%
2026-07-08	6.9300	7.1700	6.4400	6.4400	+5.401%	67	5,849	+3.261%
2026-07-07	6.1700	6.1700	6.1100	6.1100	+1.159%	2	5,894	+8.838%
2026-07-06	6.2700	6.2800	6.0400	6.0400	-13.467%	43	5,894	+10.099%
2026-07-02	6.3200	6.9800	6.3200	6.9800	+9.404%	2	5,891	-4.728%
2026-07-01	6.6400	6.6400	6.3800	6.3800	-4.060%	7	5,891	+4.232%
2026-06-30	6.7400	6.7400	6.6500	6.6500	-8.654%	23	5,890	0.000%
2026-06-29	7.2800	7.2800	7.2800	7.2800	-13.436%	1	5,871	-8.654%
2026-06-26	8.1700	8.4100	8.1700	8.4100	+3.190%	11	5,872	-20.927%
2026-06-25	8.5200	8.5200	8.1500	8.1500	-6.537%	520	5,874	-18.405%
2026-06-23	8.9900	8.9900	8.5900	8.7200	+13.838%	5	5,606	-23.739%
2026-06-22	7.8300	7.8300	7.6300	7.6600	+1.592%	12	5,604	-13.185%
2026-06-18	7.5400	7.5400	7.5400	7.5400	-13.927%	3	5,726	-11.804%
2026-06-17	7.4400	8.7600	7.4100	8.7600	+16.335%	624	5,726	-24.087%
2026-06-16	7.1100	7.5300	7.1100	7.5300	+3.862%	13	5,726	-11.687%
2026-06-15	7.3400	7.3400	7.2500	7.2500	-18.264%	25	5,730	-8.276%
2026-06-12	8.8700	8.8700	8.8700	8.8700	-8.839%	1	5,730	-25.028%
2026-06-11	11.1500	11.3200	9.7300	9.7300	-16.337%	127	5,730	-31.655%
2026-06-10	10.7900	11.6300	10.7900	11.6300	+6.210%	7	5,748	-42.820%
2026-06-09	11.0300	11.1100	10.9500	10.9500	+16.738%	5	5,750	-39.269%
2026-06-08	9.3800	9.3800	9.3800	9.3800	-8.129%	1	5,750	-29.104%
2026-06-05	8.3500	10.2100	8.3500	10.2100	+23.012%	11	5,751	-34.868%
2026-06-03	8.3000	8.3000	8.3000	8.3000	+4.798%	1	5,752	-19.880%
2026-06-02	7.9700	7.9700	7.9200	7.9200	-1.493%	2	5,752	-16.035%
2026-06-01	7.9000	8.0400	7.9000	8.0400	+1.772%	10	5,751	-17.289%
2026-05-29	7.9800	7.9800	7.8600	7.9000	-4.126%	213	5,743	-15.823%
2026-05-28	8.2700	8.2700	8.2400	8.2400	-6.257%	2	5,537	-19.296%
2026-05-27	8.8600	8.9200	8.7900	8.7900	-1.457%	6	5,538	-24.346%
2026-05-26	8.7700	8.9200	8.6700	8.9200	-4.599%	10	5,538	-25.448%
2026-05-22	9.3500	9.3500	9.3500	9.3500	-7.517%	3	5,537	-28.877%
2026-05-21	10.4700	10.4900	10.1100	10.1100	-0.197%	4	5,535	-34.224%
2026-05-20	10.5300	10.5300	10.1300	10.1300	-7.909%	2	5,535	-34.353%
2026-05-19	11.0000	11.0000	11.0000	11.0000	+3.383%	1	5,534	-39.545%
2026-05-18	10.8000	10.8000	10.6400	10.6400	+0.188%	22	5,534	-37.500%
2026-05-15	10.6200	10.6200	10.6200	10.6200	+0.759%	1	5,534	-37.382%
2026-05-14	10.5400	10.5400	10.5400	10.5400	-1.953%	4	5,539	-36.907%
2026-05-13	10.9200	10.9200	10.6400	10.7500	-4.103%	7	5,539	-38.140%
2026-05-12	11.9400	11.9400	11.2100	11.2100	+1.265%	10	5,539	-40.678%
2026-05-11	11.0000	11.0700	10.8600	11.0700	+0.454%	13	5,539	-39.928%
2026-05-08	11.2400	11.2400	11.0200	11.0200	-6.926%	14	5,538	-39.655%
2026-05-07	11.7100	11.8400	11.7100	11.8400	+2.422%	2	5,538	-43.834%
2026-05-06	12.1200	12.1200	11.5600	11.5600	-8.327%	26	5,538	-42.474%
2026-05-05	12.6000	12.6100	12.5500	12.6100	-5.966%	28	5,537	-47.264%
2026-05-04	13.4100	13.4100	13.4100	13.4100	+7.884%	1	5,537	-50.410%
2026-05-01	12.1400	12.4800	12.1000	12.4300	-3.344%	6	5,541	-46.500%
2026-04-30	13.2900	13.2900	12.8300	12.8600	-11.554%	12	5,541	-48.289%
2026-04-29	14.2600	14.5400	14.0700	14.5400	+1.253%	37	5,563	-54.264%
2026-04-28	14.5400	14.5400	14.3600	14.3600	+2.425%	23	5,559	-53.691%
2026-04-27	14.4400	14.4400	14.0200	14.0200	-1.752%	8	5,581	-52.568%
2026-04-24	14.2600	14.3000	14.2500	14.2700	-3.581%	6	5,584	-53.399%
2026-04-23	14.7700	14.8000	14.7700	14.8000	-1.136%	2	5,583	-55.068%
2026-04-22	14.9700	14.9700	14.9700	14.9700	-3.915%	3	5,584	-55.578%
2026-04-21	14.6100	15.5800	14.5000	15.5800	+4.564%	14	5,584	-57.317%
2026-04-20	14.5800	14.9000	14.5800	14.9000	+3.544%	38	5,589	-55.369%
2026-04-17	14.6900	14.8500	14.1400	14.3900	-9.497%	320	5,627	-53.787%
2026-04-16	16.0100	16.1900	15.8900	15.9000	-0.063%	17	5,897	-58.176%
2026-04-15	16.1900	16.3900	15.9100	15.9100	-4.387%	21	5,897	-58.202%
2026-04-14	17.0300	17.0300	16.5500	16.6400	-6.883%	9	5,901	-60.036%
2026-04-13	19.5500	19.5500	17.8400	17.8700	-8.640%	26	5,905	-62.787%
2026-04-10	19.2500	19.6500	19.2500	19.5600	-1.162%	4	5,913	-66.002%
2026-04-09	20.9000	21.0800	19.7500	19.7900	-5.537%	11	5,915	-66.397%
2026-04-08	20.3000	21.1200	20.3000	20.9500	-23.596%	18	5,913	-68.258%
2026-04-07	27.7000	27.9700	26.9800	27.4200	+5.300%	20	5,911	-75.748%
2026-04-06	26.2000	26.2000	26.0300	26.0400	-6.230%	9	5,909	-74.462%
2026-04-02	30.9100	30.9100	27.5200	27.7700	+1.350%	56	5,956	-76.053%
2026-04-01	28.2700	28.2700	27.4000	27.4000	-8.514%	4	5,956	-75.730%
2026-03-31	33.7500	33.7500	29.9500	29.9500	-20.767%	77	5,958	-77.796%
2026-03-30	34.9500	38.3300	34.9500	37.8000	+3.110%	234	5,948	-82.407%
2026-03-27	35.2100	37.0700	34.9000	36.6600	+14.028%	69	5,942	-81.860%
2026-03-26	30.1600	32.1500	29.0200	32.1500	+13.404%	13	5,935	-79.316%
2026-03-25	27.2500	28.5000	27.2500	28.3500	-3.506%	4	5,936	-76.543%
2026-03-24	29.8300	29.8300	29.3300	29.3800	+2.014%	13	5,936	-77.366%
2026-03-23	27.6400	28.9200	26.3100	28.8000	-9.519%	25	5,926	-76.910%
2026-03-20	30.1900	33.0200	30.1900	31.8300	+13.516%	297	5,917	-79.108%
2026-03-19	29.7000	29.7600	28.0400	28.0400	+2.711%	42	5,884	-76.284%
2026-03-18	26.3000	27.3000	26.0900	27.3000	+11.066%	11	5,882	-75.641%
2026-03-17	24.9000	24.9000	24.4800	24.5800	-3.834%	7	5,880	-72.945%
2026-03-16	25.7500	25.7500	24.9700	25.5600	-10.723%	8	5,878	-73.983%
2026-03-13	26.9000	28.6300	26.9000	28.6300	+8.447%	2	5,876	-76.773%
2026-03-12	26.0700	26.7800	26.0700	26.4000	+7.143%	186	5,877	-74.811%
2026-03-11	24.1800	25.0300	24.1300	24.6400	+2.496%	17	5,928	-73.011%
2026-03-10	24.5800	24.5800	22.2900	24.0400	-0.661%	22	5,928	-72.338%
2026-03-09	28.1600	28.7900	24.2000	24.2000	-9.533%	105	5,922	-72.521%
2026-03-06	26.1300	26.7500	24.9300	26.7500	+17.841%	334	5,997	-75.140%
2026-03-05	21.8000	24.3700	21.8000	22.7000	+6.623%	1,552	5,926	-70.705%
2026-03-04	22.0000	22.3200	21.2900	21.2900	-7.031%	9	4,427	-68.765%
2026-03-03	24.6400	25.9100	22.4500	22.9000	+6.265%	30	4,423	-70.961%
2026-03-02	21.8200	21.8200	21.5500	21.5500	+2.036%	3	4,423	-69.142%
2026-02-27	22.1600	22.1600	21.1200	21.1200	+2.078%	66	4,424	-68.513%
2026-02-26	19.8000	20.6900	19.8000	20.6900	-1.194%	156	4,369	-67.859%
2026-02-24	20.9400	20.9400	20.9400	20.9400	-6.225%	1	4,326	-68.243%
2026-02-23	21.6100	22.3300	21.6100	22.3300	+8.188%	2	4,326	-70.219%
2026-02-20	21.0400	21.1300	20.6400	20.6400	-7.152%	87	4,324	-67.781%
2026-02-19	22.2300	22.2300	22.2300	22.2300	+4.268%	1	4,299	-70.085%
2026-02-17	23.5400	23.5400	21.3200	21.3200	-5.244%	13	4,300	-68.809%
2026-02-13	23.0000	23.0000	21.5000	22.5000	+3.496%	40	4,274	-70.444%
2026-02-12	19.7100	22.1000	19.7000	21.7400	+11.487%	335	4,274	-69.411%
2026-02-11	19.4900	20.6700	19.4900	19.5000	+0.154%	352	4,227	-65.897%
2026-02-10	19.1300	19.4700	19.1300	19.4700	-5.485%	2	4,052	-65.845%
2026-02-09	20.6000	20.6000	20.6000	20.6000	+2.335%	50	4,051	-67.718%
2026-02-06	20.7900	20.7900	20.1300	20.1300	-12.516%	51	4,101	-66.965%
2026-02-05	22.3200	24.0000	22.3200	23.0100	+4.071%	7	4,053	-71.100%
2026-02-04	20.3500	22.2700	20.3500	22.1100	+8.276%	12	4,055	-69.923%
2026-02-03	21.5500	21.5500	20.4200	20.4200	+7.361%	2	4,055	-67.434%
2026-02-02	19.4000	19.4000	19.0200	19.0200	-4.614%	15	4,053	-65.037%
2026-01-30	20.0000	20.0000	19.9400	19.9400	-1.773%	2	4,050	-66.650%
2026-01-29	21.4900	21.8400	20.3000	20.3000	+4.639%	3	4,050	-67.241%
2026-01-28	19.8400	19.8400	19.4000	19.4000	+0.155%	8	4,079	-65.722%
2026-01-27	19.2400	19.3700	19.2400	19.3700	+0.103%	39	4,085	-65.669%
2026-01-26	19.3500	19.3500	19.3500	19.3500	-1.727%	1	4,099	-65.633%
2026-01-23	19.4900	19.6900	19.4900	19.6900	-2.186%	5	4,099	-66.227%
2026-01-22	20.0100	20.1300	19.7600	20.1300	-9.893%	4	4,099	-66.965%
2026-01-21	22.3000	22.3400	22.3000	22.3400	-5.017%	753	4,097	-70.233%
2026-01-20	22.3600	23.5200	22.0600	23.5200	+18.548%	10	3,350	-71.726%
2026-01-16	19.8500	19.8500	19.8400	19.8400	-4.798%	10	3,353	-66.482%
2026-01-14	20.7100	21.3400	20.7100	20.8400	+6.164%	11	3,353	-68.090%
2026-01-13	19.0200	19.6300	19.0200	19.6300	+2.240%	22	3,348	-66.123%
2026-01-12	19.2000	19.2000	19.2000	19.2000	-0.260%	1	3,350	-65.365%
2026-01-09	19.2600	19.2600	19.2500	19.2500	-7.807%	6	3,349	-65.455%
2026-01-08	20.8700	20.8800	20.8700	20.8800	+0.627%	62	3,349	-68.151%
2026-01-07	20.0900	20.7500	19.9100	20.7500	+0.582%	129	3,287	-67.952%
2026-01-06	20.2200	20.6300	20.2200	20.6300	-0.338%	4	3,197	-67.765%
2026-01-05	20.6700	20.7100	20.6600	20.7000	-5.479%	5	3,195	-67.874%
2026-01-02	20.8800	22.0200	20.8800	21.9000	+1.530%	14	3,195	-69.635%
2025-12-31	20.9300	21.5700	20.9300	21.5700	+4.052%	6	3,184	-69.170%
2025-12-30	20.5700	20.7300	20.4400	20.7300	-0.337%	17	3,184	-67.921%
2025-12-29	20.8000	20.8000	20.8000	20.8000	+2.615%	5	3,172	-68.029%
2025-12-26	20.1000	20.3600	20.1000	20.2700	+0.446%	3	3,167	-67.193%
2025-12-24	20.5500	20.5500	20.1800	20.1800	-1.991%	9	3,160	-67.047%
2025-12-23	20.8200	20.8200	20.4600	20.5900	-1.671%	16	3,160	-67.703%
2025-12-22	21.4100	21.4300	20.9400	20.9400	-6.183%	44	3,147	-68.243%
2025-12-19	22.3900	22.3900	22.2700	22.3200	-5.664%	7	3,139	-70.206%
2025-12-18	24.2800	24.3100	23.6600	23.6600	-3.350%	50	3,134	-71.893%
2025-12-17	24.4800	24.4800	24.4800	24.4800	-0.569%	1	3,125	-72.835%
2025-12-16	24.8500	24.8500	24.6200	24.6200	+3.315%	14	3,124	-72.989%
2025-12-15	23.5100	24.0300	23.5100	23.8300	-0.209%	13	3,131	-72.094%
2025-12-12	22.7400	24.2800	22.7400	23.8800	+6.465%	45	3,118	-72.152%
2025-12-11	22.4000	22.5600	22.4000	22.4300	-2.774%	69	3,100	-70.352%
2025-12-10	24.0500	24.1300	22.8800	23.0700	-3.634%	39	3,046	-71.175%
2025-12-09	23.9700	23.9700	23.9400	23.9400	-0.952%	6	3,039	-72.222%
2025-12-08	23.2600	24.1700	23.2600	24.1700	+3.689%	76	3,033	-72.487%
2025-12-05	23.6000	23.7100	23.1500	23.3100	-3.398%	113	2,966	-71.471%
2025-12-04	23.9500	24.1300	23.9500	24.1300	+0.542%	2	2,875	-72.441%
2025-12-03	23.8800	24.0000	23.8800	24.0000	-0.908%	60	2,874	-72.292%
2025-12-02	24.2700	24.2700	24.2200	24.2200	+0.833%	31	2,814	-72.543%
2025-12-01	24.7500	24.9000	24.0200	24.0200	-2.437%	17	2,785	-72.315%
2025-11-28	24.6200	24.6200	24.6200	24.6200	-9.084%	1	2,769	-72.989%
2025-11-25	27.0900	27.0900	27.0800	27.0800	-4.681%	3	2,769	-75.443%
2025-11-24	28.4100	28.4100	28.4100	28.4100	-11.080%	8	2,769	-76.593%
2025-11-21	32.3900	32.3900	30.4200	31.9500	-6.305%	7	2,769	-79.186%
2025-11-20	27.0500	34.1000	26.9400	34.1000	+11.803%	31	2,767	-80.499%
2025-11-19	29.7200	30.9500	29.4200	30.5000	+0.066%	2,846	2,767	-78.197%
2025-11-18	32.0300	32.9800	30.4800	30.4800	+9.326%	4	1,685	-78.182%
2025-11-17	27.8800	27.8800	27.8800	27.8800	-0.606%	1	1,685	-76.148%
2025-11-14	30.0200	30.0200	27.3300	28.0500	-0.918%	59	1,685	-76.292%
2025-11-13	28.3100	28.3100	28.3100	28.3100	+11.897%	1	1,653	-76.510%
2025-11-12	25.7600	25.7600	25.3000	25.3000	-0.667%	12	1,652	-73.715%
2025-11-11	25.7300	25.7300	25.4700	25.4700	-4.892%	12	1,655	-73.891%
2025-11-10	26.7800	26.7800	26.7800	26.7800	-11.705%	1	1,656	-75.168%
2025-11-07	29.9600	30.3300	29.9600	30.3300	+10.291%	3	1,656	-78.075%
2025-11-04	27.8600	27.9100	27.5000	27.5000	+6.465%	24	1,657	-75.818%
2025-11-03	25.8500	25.9200	25.7100	25.8300	+1.135%	104	1,655	-74.255%
2025-10-31	25.1100	26.5300	25.1100	25.5400	+3.611%	157	1,655	-73.962%
2025-10-29	24.1700	24.6500	24.1700	24.6500	+2.751%	647	1,655	-73.022%
2025-10-28	24.0700	24.1300	23.9900	23.9900	-1.031%	87	2,263	-72.280%
2025-10-27	24.0000	24.2400	24.0000	24.2400	-4.567%	31	2,250	-72.566%
2025-10-24	25.1900	25.4000	25.1400	25.4000	-12.202%	25	2,250	-73.819%
2025-10-22	27.6000	28.9300	27.6000	28.9300	+7.667%	4	2,248	-77.013%
2025-10-21	26.7000	26.8700	26.7000	26.8700	+0.336%	5	2,245	-75.251%
2025-10-20	27.0100	27.2200	26.7500	26.7800	-14.084%	27	2,245	-75.168%
2025-10-17	31.9100	31.9100	31.0400	31.1700	+1.300%	18	2,253	-78.665%
2025-10-16	30.4700	30.7700	30.4700	30.7700	-0.582%	3	2,261	-78.388%
2025-10-15	29.7300	30.9500	29.7300	30.9500	+2.011%	2	2,260	-78.514%
2025-10-14	30.3400	30.3400	30.3400	30.3400	+3.197%	1	2,258	-78.082%
2025-10-13	30.1000	30.1000	29.4000	29.4000	-3.321%	2	2,258	-77.381%
2025-10-10	30.8000	31.3300	30.4100	30.4100	+12.755%	27	2,259	-78.132%
2025-10-09	27.4000	27.5100	26.9700	26.9700	+1.353%	10	2,268	-75.343%
2025-10-06	26.6100	26.6100	26.6100	26.6100	-0.449%	1	2,270	-75.009%
2025-10-03	27.0300	27.0300	26.7300	26.7300	-2.374%	5	2,270	-75.122%
2025-10-02	27.3800	27.3800	27.3800	27.3800	+0.588%	18	2,269	-75.712%
2025-09-30	27.8900	28.0600	27.2200	27.2200	-2.157%	14	2,283	-75.569%
2025-09-26	28.0800	28.2100	27.8200	27.8200	-2.489%	10	2,278	-76.096%
2025-09-24	29.1800	29.1800	28.5300	28.5300	+0.529%	3	2,272	-76.691%
2025-09-23	27.1000	28.3800	27.1000	28.3800	+5.856%	7	2,274	-76.568%
2025-09-22	27.1200	27.1200	26.8100	26.8100	-2.686%	4	2,276	-75.196%
2025-09-18	27.5500	27.5500	27.5500	27.5500	-1.254%	7	2,278	-75.862%
2025-09-15	27.4700	27.9000	27.4700	27.9000	-5.295%	33	2,285	-76.165%
2025-09-09	29.7000	29.7000	29.4600	29.4600	-1.996%	8	2,317	-77.427%
2025-09-08	30.0500	30.0600	30.0500	30.0600	-1.248%	8	2,315	-77.878%
2025-09-05	30.7600	30.7600	30.4400	30.4400	+2.079%	19	2,309	-78.154%
2025-09-04	30.7000	30.7000	29.7600	29.8200	-4.270%	7	2,309	-77.700%
2025-08-29	31.0300	31.2300	31.0300	31.1500	+5.308%	10	2,302	-78.652%
2025-08-28	29.9300	29.9400	29.5200	29.5800	-2.473%	12	2,302	-77.519%
2025-08-27	30.9000	30.9000	30.3300	30.3300	-12.719%	2	2,298	-78.075%
2025-08-20	34.7500	34.7500	34.7500	34.7500	+9.037%	1	2,298	-80.863%
2025-08-19	31.8700	31.8700	31.8700	31.8700	+1.626%	1	2,298	-79.134%
2025-08-18	31.3600	31.3600	31.3600	31.3600	+0.998%	1	2,297	-78.795%
2025-08-14	31.3900	31.3900	31.0500	31.0500	-0.989%	11	2,296	-78.583%
2025-08-13	31.1100	31.3600	31.1100	31.3600	-1.228%	4	2,295	-78.795%
2025-08-12	31.9500	31.9500	31.7500	31.7500	-4.740%	3	2,295	-79.055%
2025-08-11	33.3100	33.3300	33.3100	33.3300	-7.159%	2	2,295	-80.048%
2025-08-04	35.8200	35.9000	35.8200	35.9000	-7.235%	11	2,295	-81.476%
2025-08-01	38.4500	39.1500	38.4500	38.7000	+16.742%	25	2,296	-82.817%
2025-07-31	32.1300	33.1500	32.1300	33.1500	+0.212%	51	2,288	-79.940%
2025-07-28	33.0800	33.0800	33.0800	33.0800	-1.811%	10	2,338	-79.897%
2025-07-25	33.6900	33.6900	33.6900	33.6900	-5.946%	1	2,328	-80.261%
2025-07-23	35.8200	35.8200	35.8200	35.8200	-1.241%	2	2,329	-81.435%
2025-07-22	36.2700	36.2700	36.2700	36.2700	+2.835%	3	2,329	-81.665%
2025-07-21	35.2900	35.3100	35.2600	35.2700	-4.907%	8	2,329	-81.145%
2025-07-18	37.1000	37.1000	37.0900	37.0900	+1.589%	2	2,331	-82.071%
2025-07-17	37.2800	37.2800	36.5100	36.5100	-4.374%	4	2,329	-81.786%
2025-07-16	38.1800	38.1800	38.1800	38.1800	+2.058%	2	2,326	-82.583%
2025-07-15	37.4100	37.4100	37.4100	37.4100	-1.630%	1	2,328	-82.224%
2025-07-14	38.0000	38.0900	38.0000	38.0300	+0.956%	5	2,329	-82.514%
2025-07-11	37.8900	37.8900	37.6700	37.6700	+2.476%	2	2,329	-82.347%
2025-07-10	37.6100	37.6100	36.6900	36.7600	-3.339%	4	2,329	-81.910%
2025-07-09	38.2500	38.2500	38.0300	38.0300	-1.706%	3	2,329	-82.514%
2025-07-08	39.1100	39.1100	38.6900	38.6900	-3.828%	13	2,327	-82.812%
2025-07-07	39.5500	40.2300	39.5500	40.2300	+7.624%	4	2,338	-83.470%
2025-07-03	37.8300	38.0200	37.3600	37.3800	-5.103%	11	2,338	-82.210%
2025-07-02	39.9800	39.9800	39.3900	39.3900	-1.966%	23	2,338	-83.118%
2025-07-01	40.3500	40.5200	39.9100	40.1800	+0.050%	24	2,335	-83.449%
2025-06-30	40.5000	40.5000	40.1600	40.1600	-2.995%	6	2,324	-83.441%
2025-06-27	41.1100	41.4000	40.6600	41.4000	-2.012%	1,139	2,321	-83.937%
2025-06-26	42.2100	42.2500	42.2100	42.2500	-3.096%	3	3,150	-84.260%
2025-06-24	44.9700	44.9700	43.6000	43.6000	-12.555%	6	3,150	-84.748%
2025-06-23	49.8600	49.8600	49.8600	49.8600	+5.860%	1	3,152	-86.663%
2025-06-17	47.1100	47.1200	47.0900	47.1000	+0.106%	10	3,151	-85.881%
2025-06-16	47.0600	47.0600	47.0500	47.0500	-5.617%	2	3,146	-85.866%
2025-06-13	49.8500	49.8500	49.8500	49.8500	+8.111%	2	3,146	-86.660%
2025-06-12	46.4200	46.4200	46.1100	46.1100	-0.324%	7	3,147	-85.578%
2025-06-11	46.2600	46.2600	46.2600	46.2600	-1.069%	1	3,141	-85.625%
2025-06-10	47.0600	47.3600	46.7600	46.7600	0.000%	6	3,141	-85.778%
2025-06-09	47.9900	47.9900	46.7600	46.7600	-1.991%	9	3,136	-85.778%
2025-06-06	47.7100	47.7100	47.7100	47.7100	-2.930%	4	3,136	-86.062%
2025-06-04	49.2100	49.4700	49.1200	49.1500	-6.095%	1,127	2,155	-86.470%
2025-05-27	54.9100	55.3500	52.3400	52.3400	-9.227%	33	2,155	-87.295%
2025-05-23	59.6200	59.9400	57.5400	57.6600	+2.653%	1,744	1,702	-88.467%
2025-05-21	55.7600	56.2200	55.7600	56.1700	+8.667%	18	1,702	-88.161%
2025-05-20	51.6900	51.6900	51.6900	51.6900	+2.458%	1	1,687	-87.135%
2025-05-19	52.3000	52.3000	50.4500	50.4500	-2.285%	32	1,686	-86.819%
2025-05-16	51.7100	51.7100	51.6300	51.6300	-0.978%	4	1,688	-87.120%
2025-05-15	52.7800	52.7800	52.1200	52.1400	-3.516%	4	1,687	-87.246%
2025-05-14	53.9800	54.0400	53.8100	54.0400	+2.348%	26	1,688	-87.694%
2025-05-13	55.0400	55.0400	52.4400	52.8000	-6.681%	42	1,666	-87.405%
2025-05-12	58.6800	58.6800	56.5800	56.5800	-18.566%	9	1,665	-88.247%
2025-05-09	67.9700	69.4800	67.9700	69.4800	-2.689%	4	1,664	-90.429%
2025-05-07	71.4000	71.4000	71.4000	71.4000	-1.856%	1	1,664	-90.686%
2025-05-06	72.2100	72.7800	72.2100	72.7500	+4.827%	7	1,664	-90.859%
2025-05-05	69.4400	69.4400	69.4000	69.4000	+3.105%	2	1,663	-90.418%
2025-05-02	67.4000	67.4000	67.2200	67.3100	-4.389%	6	1,663	-90.120%
2025-05-01	70.4000	70.4000	70.4000	70.4000	-33.685%	2	1,662	-90.554%
2025-04-21	106.1600	106.1600	106.1600	106.1600	+20.829%	30	1,663	-93.736%
2025-04-16	87.8600	87.8600	87.8600	87.8600	+2.881%	1	1,633	-92.431%
2025-04-15	85.4000	85.4000	85.4000	85.4000	-11.503%	1	1,634	-92.213%
2025-04-10	96.5000	96.5000	96.5000	96.5000	-18.976%	1	1,635	-93.109%
2025-04-09	119.1000	119.1000	119.1000	119.1000	+6.444%	2	1,636	-94.416%
2025-04-08	96.4600	111.8900	95.1000	111.8900	+4.152%	12	1,638	-94.057%
2025-04-04	101.8800	107.4300	98.1800	107.4300	+36.419%	366	1,649	-93.810%
2025-04-03	78.7500	78.7500	78.7500	78.7500	+41.028%	3	1,663	-91.556%
2025-03-25	55.8400	55.8400	55.8400	55.8400	-3.641%	3	1,660	-88.091%
2025-03-24	57.9700	58.0100	57.9400	57.9500	-21.953%	18	1,662	-88.525%
2025-03-13	74.2500	74.2500	74.2500	74.2500	+5.559%	3	1,671	-91.044%
2025-03-11	73.3500	73.3500	70.3400	70.3400	+0.976%	6	1,671	-90.546%
2025-03-10	65.8100	69.6600	65.2800	69.6600	+6.775%	22	1,669	-90.454%
2025-03-07	64.8200	65.2400	64.4600	65.2400	+5.023%	344	1,669	-89.807%
2025-03-06	58.8700	62.3700	58.8700	62.1200	+7.997%	7	1,652	-89.295%
2025-03-04	59.1100	59.1100	57.5200	57.5200	+12.762%	6	1,649	-88.439%
2025-03-03	51.0100	51.0100	51.0100	51.0100	+13.305%	1	1,649	-86.963%
2025-02-21	45.1600	45.1600	45.0200	45.0200	+8.534%	6	1,649	-85.229%
2025-02-19	42.2000	42.2000	41.4800	41.4800	-2.377%	2	1,647	-83.968%
2025-02-13	43.8000	43.8000	42.4900	42.4900	-8.130%	8	1,646	-84.349%
2025-01-28	46.2500	46.2500	46.2500	46.2500	-4.046%	1	1,646	-85.622%
2025-01-27	47.5300	48.2000	47.5300	48.2000	+12.224%	10	1,646	-86.203%
2025-01-24	42.9800	42.9800	42.9500	42.9500	-4.830%	6	1,646	-84.517%
2025-01-21	45.2800	45.2800	45.1300	45.1300	-3.424%	2	1,642	-85.265%
2025-01-17	46.7200	46.7300	46.7200	46.7300	-3.769%	8	1,642	-85.769%
2025-01-16	48.3800	48.5600	48.3800	48.5600	-11.500%	5	1,642	-86.306%
2025-01-14	53.3400	54.9500	53.3400	54.8700	+0.660%	14	1,637	-87.880%
2025-01-10	56.0900	56.1600	54.0200	54.5100	+5.742%	296	1,645	-87.800%
2025-01-08	51.9800	51.9800	51.5400	51.5500	+8.962%	4	1,646	-87.100%
2025-01-06	46.9500	47.3100	46.9500	47.3100	-12.259%	3	1,646	-85.944%
2025-01-02	53.9200	53.9200	53.9200	53.9200	+2.141%	1	1,647	-87.667%
2024-12-31	52.7900	52.7900	52.7900	52.7900	+8.132%	1	1,649	-87.403%
2024-12-27	48.8200	48.8200	48.8200	48.8200	-5.093%	2	1,649	-86.379%
2024-12-23	51.4800	51.4800	51.4400	51.4400	-4.119%	2	1,649	-87.072%
2024-12-19	52.4500	53.7300	52.4500	53.6500	+16.885%	19	1,647	-87.605%
2024-12-17	45.4900	45.9000	45.4900	45.9000	+0.592%	778	1,632	-85.512%
2024-12-13	45.6300	45.6300	45.6300	45.6300	+2.195%	10	1,303	-85.426%
2024-12-11	44.6500	44.6500	44.6500	44.6500	-1.652%	32	1,303	-85.106%
2024-12-10	45.4000	45.4000	45.4000	45.4000	+3.748%	2	1,303	-85.352%
2024-12-06	43.9100	44.0600	43.7600	43.7600	+0.598%	78	1,303	-84.803%
2024-12-05	43.5000	43.5000	43.5000	43.5000	+0.951%	9	1,266	-84.713%
2024-12-04	43.6800	43.7100	43.0900	43.0900	-2.489%	12	1,266	-84.567%
2024-12-02	44.1900	44.1900	44.1900	44.1900	-0.697%	3	1,254	-84.951%
2024-11-29	44.5500	44.5500	44.4300	44.5000	-2.262%	36	1,251	-85.056%
2024-11-26	45.5100	45.5300	45.3800	45.5300	-3.701%	18	1,253	-85.394%
2024-11-25	47.2700	47.2800	47.2700	47.2800	-2.253%	6	1,247	-85.935%
2024-11-22	48.3700	48.3700	48.3700	48.3700	-0.718%	2	1,241	-86.252%
2024-11-21	48.9500	48.9500	48.7200	48.7200	-4.208%	11	1,241	-86.351%
2024-11-19	50.1600	51.0000	49.8700	50.8600	+0.534%	1,144	1,230	-86.925%
2024-11-18	50.5900	50.5900	50.5900	50.5900	+7.114%	1	96	-86.855%
2024-11-12	47.2300	47.2300	47.2300	47.2300	+0.340%	1	95	-85.920%
2024-11-08	47.2400	47.2400	47.0700	47.0700	-1.217%	8	94	-85.872%
2024-11-07	47.6700	47.9000	47.4700	47.6500	-13.222%	9	90	-86.044%
2024-10-29	54.9300	55.0000	54.9100	54.9100	+0.531%	6	85	-87.889%
2024-10-28	54.5900	54.6200	54.5200	54.6200	+0.349%	3	82	-87.825%
2024-10-25	54.5900	54.5900	54.4300	54.4300	-0.910%	4	79	-87.782%
2024-10-23	54.9300	54.9300	54.9300	54.9300	+2.062%	1	78	-87.894%
2024-10-22	53.8500	53.8500	53.8200	53.8200	-1.717%	3	78	-87.644%
2024-10-18	54.7600	54.7600	54.7600	54.7600	-0.725%	2	76	-87.856%
2024-10-17	55.1600	55.1600	55.1600	55.1600	-0.415%	1	76	-87.944%
2024-10-14	55.6900	55.6900	55.3900	55.3900	-13.195%	51	76	-87.994%
2024-10-02	63.8100	63.8100	63.8100	63.8100	+1.221%	1	25	-89.578%
2024-09-25	62.3100	63.0400	62.3100	63.0400	+2.321%	3	25	-89.451%
2024-09-24	61.6100	61.6100	61.6100	61.6100	-10.385%	1	25	-89.206%
2024-09-16	68.7500	68.7500	68.7500	68.7500	0.000%	10	25	-90.327%
2024-09-13	68.7500	68.7500	68.7500	68.7500	-0.779%	10	15	-90.327%
2024-09-12	69.2900	69.2900	69.2900	69.2900	-0.288%	1	11	-90.403%
2024-08-15	69.4900	69.4900	69.4900	69.4900	-25.496%	1	11	-90.430%
2024-08-06	93.2700	93.2700	93.2700	93.2700	+6.109%	1	11	-92.870%
2024-08-02	87.9000	87.9000	87.9000	87.9000	+13.273%	2	10	-92.435%
2024-08-01	77.6000	77.6000	77.6000	77.6000	+3.467%	1	11	-91.430%
2024-07-29	75.0000	75.0000	75.0000	75.0000	+0.267%	1	12	-91.133%
2024-07-26	74.8000	74.8000	74.8000	74.8000	-0.267%	1	12	-91.110%
2024-07-25	77.8000	77.8000	75.0000	75.0000	-1.575%	2	12	-91.133%
2024-07-24	76.2000	76.2000	76.2000	76.2000	+10.116%	1	13	-91.273%
2024-07-18	69.2000	69.2000	69.2000	69.2000	+8.976%	1	14	-90.390%
2024-07-11	63.5000	63.5000	63.5000	63.5000	-4.367%	8	15	-89.528%
2024-07-05	66.4000	66.4000	66.4000	66.4000	-5.816%	2	7	-89.985%
2024-07-02	70.5000	70.5000	70.5000	70.5000	-4.601%	1	6	-90.567%
2024-07-01	72.6000	73.9000	72.6000	73.9000	+1.233%	2	4	-91.001%
2024-06-18	73.0000	73.0000	73.0000	73.0000	+0.690%	1	4	-90.890%
2024-06-17	72.5000	72.5000	72.5000	72.5000	-4.480%	1	4	-90.828%
2024-06-13	76.0000	76.0000	75.9000	75.9000	-15.993%	2	3	-91.238%
2024-05-23	90.3500	90.3500	90.3500	90.3500	+6.357%	2	2	-92.640%
2024-05-22	84.2000	84.9500	84.2000	84.9500	-9.915%	2	2	-92.172%
2024-05-10	94.3000	94.3000	94.3000	94.3000	-3.381%	2	1	-92.948%
2024-04-04	97.3800	97.6000	97.3800	97.6000	-5.509%	2	3	-93.186%
2024-03-19	103.3000	103.5000	103.2900	103.2900	+1.136%	7	4	-93.562%
2024-03-18	99.6500	102.1400	99.5600	102.1300	-0.166%	5,698	1,527	-93.489%
2024-03-01	102.3000	102.3000	102.3000	102.3000	0.000%	2	1	-93.500%

.dark-mode .ysmC16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ysmC16{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P615SPY Dec 18 2026 615.00 Put (SPY261218P00615000)option OPRA

SPY20261218P615
SPY Dec 18 2026 615.00 Put (SPY261218P00615000)
option OPRA