Dark

SPY20261218P620
SPY Dec 18 2026 620.00 Put (SPY261218P00620000)
option OPRA

EOD

Sep 10, 2026

3.48+18.367%(+0.54)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3200	3.4800	3.2200	3.4800	+18.367%	31	18,619	0.000%
2026-09-09	2.8600	3.0200	2.8600	2.9400	+10.943%	62	18,617	+18.367%
2026-09-08	2.5700	2.7200	2.5700	2.6500	0.000%	53	18,565	+31.321%
2026-09-04	2.5200	2.6500	2.5000	2.6500	+4.743%	82	18,515	+31.321%
2026-09-03	2.7600	2.7600	2.5300	2.5300	-13.356%	27	18,515	+37.549%
2026-09-02	3.0200	3.0200	2.9100	2.9200	-14.370%	10	18,508	+19.178%
2026-09-01	3.1900	3.4100	3.0500	3.4100	+17.993%	35	18,501	+2.053%
2026-08-31	3.0400	3.1000	2.8900	2.8900	-3.020%	172	18,497	+20.415%
2026-08-28	2.9200	3.0400	2.8100	2.9800	+1.706%	36	18,532	+16.779%
2026-08-27	3.1400	3.1400	2.9200	2.9300	-10.398%	23	18,538	+18.771%
2026-08-26	3.3500	3.3900	3.2700	3.2700	-4.942%	14	18,539	+6.422%
2026-08-25	3.4400	3.4600	3.4400	3.4400	-3.911%	27	18,549	+1.163%
2026-08-24	3.5900	3.6900	3.5800	3.5800	-0.556%	23	18,547	-2.793%
2026-08-21	3.6900	3.6900	3.5600	3.6000	-8.861%	2,138	18,539	-3.333%
2026-08-20	3.7500	3.9700	3.7400	3.9500	+7.046%	50	17,407	-11.899%
2026-08-19	3.6900	3.6900	3.6900	3.6900	-5.867%	1	17,380	-5.691%
2026-08-18	3.9700	3.9700	3.9000	3.9200	+5.946%	17	17,380	-11.224%
2026-08-17	3.6000	3.7000	3.5900	3.7000	+5.413%	27	17,384	-5.946%
2026-08-14	3.5700	3.5800	3.5100	3.5100	-1.955%	14	17,370	-0.855%
2026-08-13	3.5300	3.5800	3.5300	3.5800	-2.981%	41	17,384	-2.793%
2026-08-12	3.7700	3.8000	3.6900	3.6900	-7.053%	45	17,385	-5.691%
2026-08-11	3.8900	3.9700	3.8900	3.9700	+1.535%	6	17,413	-12.343%
2026-08-10	3.8400	3.9200	3.8200	3.9100	-2.250%	52	17,413	-10.997%
2026-08-07	4.0900	4.0900	3.9800	4.0000	-4.762%	42	17,381	-13.000%
2026-08-06	4.1200	4.2000	4.1200	4.2000	+1.449%	17	17,365	-17.143%
2026-08-05	4.2500	4.2500	4.1300	4.1400	-2.128%	1,051	17,373	-15.942%
2026-08-04	4.5000	4.5000	4.1900	4.2300	-12.422%	71	16,482	-17.730%
2026-08-03	5.2000	5.2000	4.8100	4.8300	-10.886%	74	16,495	-27.950%
2026-07-31	6.0100	6.1100	5.3900	5.4200	-12.298%	32	16,502	-35.793%
2026-07-30	6.5800	6.5800	6.1700	6.1800	-17.600%	35	16,495	-43.689%
2026-07-29	6.5900	7.5000	6.5900	7.5000	+20.773%	8	16,494	-53.600%
2026-07-28	6.8900	6.8900	6.2100	6.2100	-8.407%	62	16,496	-43.961%
2026-07-27	6.2400	7.1400	6.2400	6.7800	-5.042%	24	16,526	-48.673%
2026-07-24	7.1400	7.1800	6.5100	7.1400	-6.299%	49	16,536	-51.261%
2026-07-23	7.0900	7.6200	7.0900	7.6200	+23.902%	90	16,523	-54.331%
2026-07-22	6.1500	6.1500	6.1500	6.1500	-0.162%	3	16,533	-43.415%
2026-07-21	6.4100	6.4100	6.1300	6.1600	-10.595%	7	16,536	-43.506%
2026-07-20	6.4100	6.8900	6.4100	6.8900	-2.821%	103	16,536	-49.492%
2026-07-17	7.5900	7.5900	6.8700	7.0900	+11.830%	357	16,546	-50.917%
2026-07-16	5.8700	6.4300	5.8700	6.3400	+7.458%	14	16,276	-45.110%
2026-07-15	6.0200	6.0200	5.9000	5.9000	-3.752%	16	16,278	-41.017%
2026-07-14	6.1300	6.1300	6.1300	6.1300	-6.412%	1	16,278	-43.230%
2026-07-13	6.1100	6.5500	6.1100	6.5500	+10.829%	8	16,277	-46.870%
2026-07-10	6.1200	6.1200	5.9100	5.9100	-5.892%	5,079	16,277	-41.117%
2026-07-09	6.3400	6.3500	6.2800	6.2800	-8.455%	4	16,264	-44.586%
2026-07-08	7.3500	7.5300	6.7600	6.8600	+3.625%	2,521	16,264	-49.271%
2026-07-07	6.5200	6.8300	6.4000	6.6200	+5.414%	2,539	15,316	-47.432%
2026-07-06	6.5000	6.5700	6.2800	6.2800	-11.299%	20	14,917	-44.586%
2026-07-02	6.7500	7.4000	6.7500	7.0800	+2.312%	10,023	14,700	-50.847%
2026-07-01	6.8900	7.0200	6.6900	6.9200	+0.145%	9,172	14,700	-49.711%
2026-06-30	7.5200	7.5200	6.9000	6.9100	-9.791%	9,006	18,443	-49.638%
2026-06-29	8.6800	8.6800	7.6600	7.6600	-11.240%	6	13,501	-54.569%
2026-06-26	9.7200	9.7200	8.5600	8.6300	-2.815%	21	13,496	-59.676%
2026-06-25	8.3300	9.4100	8.3300	8.8800	-3.792%	13	13,501	-60.811%
2026-06-24	9.1400	9.4700	8.4600	9.2300	-0.646%	26	13,497	-62.297%
2026-06-23	9.1100	9.4400	8.9200	9.2900	+14.409%	25	13,480	-62.540%
2026-06-22	8.1600	8.1600	8.0500	8.1200	+1.754%	15	13,467	-57.143%
2026-06-18	8.2000	8.2000	7.9800	7.9800	-5.000%	54	16,025	-56.391%
2026-06-17	7.8000	8.4000	7.8000	8.4000	+8.668%	2,513	16,025	-58.571%
2026-06-16	7.6300	7.7300	7.6000	7.7300	+0.914%	8	16,025	-54.981%
2026-06-15	7.8500	7.8500	7.6300	7.6600	-16.284%	16	16,005	-54.569%
2026-06-12	9.5000	9.8700	9.1500	9.1500	-12.019%	26	16,005	-61.967%
2026-06-11	11.3900	11.7600	10.4000	10.4000	-11.414%	25	16,005	-66.538%
2026-06-10	10.3200	11.8700	10.3200	11.7400	+10.964%	172	16,042	-70.358%
2026-06-09	10.6700	12.3500	10.2400	10.5800	+7.849%	43	15,961	-67.108%
2026-06-08	9.5300	9.8100	9.5100	9.8100	-12.411%	4	15,963	-64.526%
2026-06-05	9.1500	11.2000	8.8700	11.2000	+36.585%	14	15,965	-68.929%
2026-06-04	8.2900	8.2900	8.1900	8.2000	-6.712%	30	15,965	-57.561%
2026-06-03	8.7800	8.7900	8.6000	8.7900	+3.778%	203	15,956	-60.410%
2026-06-02	8.4500	8.4700	8.4500	8.4700	+0.713%	2	15,956	-58.914%
2026-06-01	8.2600	8.4300	8.1800	8.4100	+1.570%	11	15,957	-58.621%
2026-05-29	8.2800	8.4600	8.2500	8.2800	-2.931%	126	15,954	-57.971%
2026-05-28	8.7100	8.7100	8.5300	8.5300	-6.776%	123	15,982	-59.203%
2026-05-27	9.2800	9.3500	9.1300	9.1500	-0.867%	16	15,985	-61.967%
2026-05-26	9.2100	9.3900	9.2100	9.2300	-4.649%	9	15,986	-62.297%
2026-05-22	9.7700	9.7700	9.5000	9.6800	-3.006%	15	15,983	-64.050%
2026-05-21	10.9700	10.9700	9.9800	9.9800	-6.203%	22	15,991	-65.130%
2026-05-20	10.9400	10.9400	10.6400	10.6400	-6.993%	13	15,991	-67.293%
2026-05-19	11.6500	11.6500	11.2800	11.4400	-0.087%	28	15,987	-69.580%
2026-05-18	11.2800	11.4500	11.1300	11.4500	+3.153%	34	15,987	-69.607%
2026-05-15	11.3100	11.3100	11.0600	11.1000	+5.313%	8	15,987	-68.649%
2026-05-14	11.1400	11.1400	10.5400	10.5400	-6.061%	135	15,997	-66.983%
2026-05-13	11.6800	11.6800	11.2200	11.2200	-3.608%	16	16,116	-68.984%
2026-05-12	11.8900	12.1200	11.6400	11.6400	-0.767%	205	16,116	-70.103%
2026-05-11	11.6300	11.7300	11.3100	11.7300	+1.735%	351	16,116	-70.332%
2026-05-08	11.7900	11.8300	11.5300	11.5300	-5.492%	135	16,070	-69.818%
2026-05-07	11.8100	12.3000	11.8100	12.2000	+0.164%	37	16,162	-71.475%
2026-05-06	12.5200	12.6100	12.0900	12.1800	-7.306%	134	16,136	-71.429%
2026-05-05	13.2400	13.2400	13.1400	13.1400	-6.676%	32	16,203	-73.516%
2026-05-04	13.3200	14.2800	13.0700	14.0800	+4.684%	175	16,233	-75.284%
2026-05-01	12.9000	13.4500	12.6200	13.4500	-0.297%	159	16,428	-74.126%
2026-04-30	14.4600	14.8300	13.4900	13.4900	-11.367%	900	16,428	-74.203%
2026-04-29	15.1000	15.2500	14.7500	15.2200	+2.699%	129	16,500	-77.135%
2026-04-28	15.2300	15.4100	14.8200	14.8200	+0.203%	53	16,496	-76.518%
2026-04-27	15.1300	15.1300	14.7900	14.7900	-0.871%	15	16,524	-76.471%
2026-04-24	15.3400	15.5500	14.9100	14.9200	-3.990%	68	16,515	-76.676%
2026-04-23	15.5700	17.0100	15.1800	15.5400	+2.237%	523	16,492	-77.606%
2026-04-22	15.4000	15.5100	15.2000	15.2000	-8.764%	230	16,228	-77.105%
2026-04-21	15.5900	16.6600	15.4000	16.6600	+6.318%	24	16,432	-79.112%
2026-04-20	15.4300	15.9200	15.2200	15.6700	+4.536%	234	16,432	-77.792%
2026-04-17	15.4400	15.5000	14.7100	14.9900	-8.037%	82	16,353	-76.785%
2026-04-16	16.5900	17.1600	16.2700	16.3000	-2.861%	172	16,366	-78.650%
2026-04-15	17.0800	17.2000	16.6700	16.7800	-3.840%	90	16,324	-79.261%
2026-04-14	18.0300	18.0300	17.4000	17.4500	-7.082%	53	16,321	-80.057%
2026-04-13	20.7500	20.7500	18.6300	18.7800	-9.144%	78	16,308	-81.470%
2026-04-10	20.2700	20.9200	20.0000	20.6700	+1.324%	208	16,281	-83.164%
2026-04-09	22.1500	22.2500	20.2800	20.4000	-8.643%	166	16,145	-82.941%
2026-04-08	21.5400	22.8400	21.2900	22.3300	-21.868%	948	16,282	-84.416%
2026-04-07	30.4000	30.4000	28.5800	28.5800	+4.459%	165	16,829	-87.824%
2026-04-06	28.4300	28.4800	27.2600	27.3600	-6.237%	120	16,678	-87.281%
2026-04-02	32.3500	32.4000	29.0700	29.1800	-0.342%	58	16,662	-88.074%
2026-04-01	29.4100	30.1500	28.1000	29.2800	-6.244%	350	16,662	-88.115%
2026-03-31	35.5800	35.8500	30.9100	31.2300	-19.655%	548	16,906	-88.857%
2026-03-30	35.7200	40.2800	35.7200	38.8700	+0.310%	341	16,514	-91.047%
2026-03-27	35.1800	38.8400	35.1300	38.7500	+14.206%	152	16,261	-91.019%
2026-03-26	31.5400	33.9300	30.4500	33.9300	+14.978%	173	16,264	-89.744%
2026-03-25	28.7400	30.1000	28.5600	29.5100	-5.204%	25	16,335	-88.207%
2026-03-24	31.8300	31.8300	29.8100	31.1300	+2.200%	50	16,330	-88.821%
2026-03-23	28.8000	30.4600	27.6900	30.4600	-8.802%	44	16,308	-88.575%
2026-03-20	30.5000	34.4900	29.9200	33.4000	+13.993%	111	16,305	-89.581%
2026-03-19	32.1100	32.1100	29.3000	29.3000	+0.205%	34	16,298	-88.123%
2026-03-18	28.6700	29.2400	28.6700	29.2400	+13.907%	3	16,308	-88.098%
2026-03-17	25.5200	25.8700	24.9700	25.6700	-4.679%	131	16,307	-86.443%
2026-03-16	27.1400	27.2200	26.0500	26.9300	-9.843%	94	16,240	-87.078%
2026-03-13	29.2200	29.8700	29.1600	29.8700	+3.536%	21	16,227	-88.350%
2026-03-12	27.6400	28.8500	27.6400	28.8500	+11.778%	517	16,226	-87.938%
2026-03-11	25.3500	25.9900	25.2100	25.8100	+2.870%	274	15,724	-86.517%
2026-03-10	25.3100	25.6600	23.5600	25.0900	-0.159%	109	15,714	-86.130%
2026-03-09	29.0200	30.6300	25.0000	25.1300	-9.376%	461	15,694	-86.152%
2026-03-06	26.7500	27.7300	25.8800	27.7300	+17.550%	172	15,737	-87.450%
2026-03-05	22.5400	25.4400	22.5400	23.5900	+6.936%	8	15,626	-85.248%
2026-03-04	21.7700	22.1000	21.7700	22.0600	-8.579%	317	15,622	-84.225%
2026-03-03	25.8800	27.3200	23.4900	24.1300	+8.694%	66	15,458	-85.578%
2026-03-02	22.4900	22.5500	22.2000	22.2000	+0.909%	7	15,462	-84.324%
2026-02-27	22.7000	22.8500	22.0000	22.0000	+4.216%	72	15,460	-84.182%
2026-02-26	21.3200	21.3200	21.1100	21.1100	+3.684%	17	15,443	-83.515%
2026-02-25	20.9000	20.9400	20.3600	20.3600	-6.391%	10	15,433	-82.908%
2026-02-24	23.8300	23.8300	21.7500	21.7500	-6.852%	506	15,433	-84.000%
2026-02-23	22.3000	23.3500	22.3000	23.3500	+5.944%	7	14,931	-85.096%
2026-02-20	21.4200	22.0400	21.4200	22.0400	-3.881%	3	14,931	-84.211%
2026-02-19	23.2900	23.3000	22.5500	22.9300	+4.895%	173	14,930	-84.823%
2026-02-18	22.4900	22.4900	21.3300	21.8600	-4.458%	55	14,921	-84.081%
2026-02-17	23.5000	24.6900	22.2600	22.8800	-0.044%	193	14,931	-84.790%
2026-02-13	23.7300	24.5000	22.8900	22.8900	-2.967%	9	14,840	-84.797%
2026-02-12	22.0000	23.5900	22.0000	23.5900	+14.905%	91	14,840	-85.248%
2026-02-11	19.9700	20.5700	19.9700	20.5300	-0.677%	478	14,766	-83.049%
2026-02-10	20.3000	20.6700	19.9800	20.6700	+2.377%	11	14,612	-83.164%
2026-02-09	20.9600	20.9600	19.9700	20.1900	-3.674%	12	14,614	-82.764%
2026-02-06	22.5000	22.5000	20.9500	20.9600	-15.313%	16	14,609	-83.397%
2026-02-05	24.3200	25.0600	23.2500	24.7500	+10.491%	597	14,600	-85.939%
2026-02-04	21.2200	23.6000	20.9500	22.4000	+4.967%	428	14,459	-84.464%
2026-02-03	20.0600	22.7700	20.0600	21.3400	+6.116%	270	14,211	-83.693%
2026-02-02	20.9600	20.9600	19.8000	20.1100	-5.940%	241	14,191	-82.695%
2026-01-30	20.7800	22.2500	20.7200	21.3800	+2.887%	44	14,002	-83.723%
2026-01-29	20.5900	23.0500	20.5900	20.7800	+1.663%	34	13,981	-83.253%
2026-01-28	20.1000	20.4400	20.1000	20.4400	+1.692%	16	13,977	-82.975%
2026-01-27	20.1400	20.1400	19.8800	20.1000	+0.100%	552	13,988	-82.687%
2026-01-26	20.4700	20.4700	20.0000	20.0800	-4.153%	15	13,514	-82.669%
2026-01-23	21.1300	21.1300	20.3100	20.9500	-0.711%	69	13,504	-83.389%
2026-01-22	20.6400	21.1000	20.4000	21.1000	-4.091%	207	13,472	-83.507%
2026-01-21	23.1000	23.1000	22.0000	22.0000	-10.642%	2	13,291	-84.182%
2026-01-20	23.4700	24.6200	22.8300	24.6200	+18.822%	197	13,289	-85.865%
2026-01-16	20.6100	21.0000	20.6100	20.7200	-0.576%	85	13,151	-83.205%
2026-01-15	20.4200	20.8400	20.1800	20.8400	-2.617%	24	13,151	-83.301%
2026-01-14	21.6500	22.2400	21.3600	21.4000	+4.086%	139	13,131	-83.738%
2026-01-13	19.8200	20.6800	19.8200	20.5600	+3.213%	11	13,121	-83.074%
2026-01-12	20.3700	20.4000	19.8800	19.9200	-1.043%	708	13,118	-82.530%
2026-01-09	21.1700	21.1700	20.0000	20.1300	-5.935%	51	12,429	-82.712%
2026-01-08	21.8300	21.8300	21.4000	21.4000	+0.896%	254	12,395	-83.738%
2026-01-07	21.0000	21.2100	20.8200	21.2100	+1.386%	112	12,147	-83.593%
2026-01-06	21.5900	21.5900	20.9200	20.9200	-3.238%	267	12,043	-83.365%
2026-01-05	21.8000	21.8000	21.4000	21.6200	-3.482%	15	12,032	-83.904%
2026-01-02	21.8400	23.1400	21.8400	22.4000	-1.754%	20	12,030	-84.464%
2025-12-31	21.9500	22.8000	21.9500	22.8000	+5.653%	17	12,032	-84.737%
2025-12-30	21.3100	21.5900	21.3100	21.5800	+0.700%	33	12,032	-83.874%
2025-12-29	21.8100	21.8700	21.4300	21.4300	+1.324%	50	12,023	-83.761%
2025-12-26	21.0500	21.3600	20.9800	21.1500	-0.236%	82	12,008	-83.546%
2025-12-24	21.4600	21.4600	21.0600	21.2000	-0.935%	2,415	10,496	-83.585%
2025-12-23	21.8000	21.8000	21.3900	21.4000	-2.283%	50	10,496	-83.738%
2025-12-22	22.3300	22.3300	21.9000	21.9000	-5.847%	2,527	10,478	-84.110%
2025-12-19	23.6700	23.6700	23.2000	23.2600	-7.183%	13	7,958	-85.039%
2025-12-18	25.0600	25.0600	25.0600	25.0600	-5.683%	1	7,964	-86.113%
2025-12-17	25.0000	26.5700	25.0000	26.5700	+5.857%	3	7,965	-86.903%
2025-12-16	25.0800	25.6700	25.0800	25.1000	+0.320%	6	7,964	-86.135%
2025-12-15	24.6200	25.0200	24.6200	25.0200	+2.331%	7	7,962	-86.091%
2025-12-12	23.4000	25.6400	23.3100	24.4500	+5.479%	32	7,960	-85.767%
2025-12-11	25.3100	25.3100	23.1800	23.1800	-3.134%	90	7,962	-84.987%
2025-12-10	25.1000	25.1200	23.6700	23.9300	-3.391%	50	7,911	-85.458%
2025-12-09	25.0300	25.0300	24.7300	24.7700	-1.589%	106	7,902	-85.951%
2025-12-08	24.5500	25.2400	24.4100	25.1700	+3.156%	40	7,903	-86.174%
2025-12-05	24.4300	24.4300	24.0400	24.4000	-2.595%	110	7,879	-85.738%
2025-12-04	25.0000	25.1200	25.0000	25.0500	+0.602%	5	7,883	-86.108%
2025-12-03	25.3000	25.3000	24.9000	24.9000	-2.848%	9	7,882	-86.024%
2025-12-02	25.3800	25.6300	25.2500	25.6300	-0.466%	60	7,873	-86.422%
2025-12-01	26.3600	26.3600	25.0600	25.7500	+1.618%	10	7,823	-86.485%
2025-11-28	27.0200	27.0200	25.3200	25.3400	-3.282%	64	7,818	-86.267%
2025-11-26	26.0300	26.2000	26.0300	26.2000	-4.727%	2	7,816	-86.718%
2025-11-25	29.9100	29.9100	27.5000	27.5000	-6.843%	7	7,816	-87.345%
2025-11-24	31.8600	31.8600	29.3600	29.5200	-7.024%	18	7,815	-88.211%
2025-11-21	34.5400	34.5400	31.7500	31.7500	-10.311%	17	7,811	-89.039%
2025-11-20	28.3400	35.4000	27.8500	35.4000	+11.356%	102	7,800	-90.169%
2025-11-19	32.0500	34.5000	30.8500	31.7900	+0.442%	36	7,772	-89.053%
2025-11-18	32.3700	34.3900	31.5600	31.6500	+0.285%	83	7,747	-89.005%
2025-11-17	28.8900	31.5600	28.8900	31.5600	+8.082%	14	7,721	-88.973%
2025-11-14	31.2400	31.2400	29.2000	29.2000	+0.620%	11	7,716	-88.082%
2025-11-13	29.4600	29.7300	28.9800	29.0200	+9.841%	102	7,717	-88.008%
2025-11-12	26.4200	26.4200	26.4200	26.4200	-0.302%	2	7,718	-86.828%
2025-11-11	26.6800	26.9300	26.5000	26.5000	+0.113%	9	7,718	-86.868%
2025-11-10	27.3700	27.3700	26.4700	26.4700	-11.472%	11	7,711	-86.853%
2025-11-07	30.9800	32.2000	29.9000	29.9000	+4.802%	134	7,711	-88.361%
2025-11-06	27.9600	28.7500	27.9600	28.5300	+5.981%	25	7,790	-87.802%
2025-11-05	28.4600	28.4600	26.6000	26.9200	-5.940%	45	7,809	-87.073%
2025-11-04	28.9000	29.0000	27.8900	28.6200	+6.236%	41	7,810	-87.841%
2025-11-03	26.0400	27.3800	26.0400	26.9400	+0.149%	144	7,927	-87.082%
2025-10-31	25.8300	27.4100	25.8300	26.9000	+1.433%	142	7,927	-87.063%
2025-10-30	25.5600	26.5200	25.5400	26.5200	+3.594%	179	7,891	-86.878%
2025-10-29	25.2000	25.6000	25.0800	25.6000	+0.629%	5,624	7,923	-86.406%
2025-10-28	24.9900	25.4400	24.8400	25.4400	+2.251%	23	8,099	-86.321%
2025-10-27	25.0000	25.1100	24.8800	24.8800	-5.111%	104	8,114	-86.013%
2025-10-24	26.1700	26.2200	26.0600	26.2200	-5.069%	16	8,114	-86.728%
2025-10-23	28.5500	28.5700	27.5500	27.6200	-6.086%	35	8,111	-87.400%
2025-10-22	28.2300	30.0000	28.2300	29.4100	+5.601%	61	8,138	-88.167%
2025-10-21	28.3000	28.3400	27.6200	27.8500	-0.429%	64	8,149	-87.504%
2025-10-20	28.6600	28.6600	27.7700	27.9700	-8.684%	66	8,162	-87.558%
2025-10-17	32.5600	32.9600	30.6200	30.6300	-7.852%	92	8,161	-88.639%
2025-10-16	30.4200	33.7700	30.4200	33.2400	+6.504%	36	8,215	-89.531%
2025-10-15	29.9700	32.1400	29.2100	31.2100	-1.172%	121	8,239	-88.850%
2025-10-14	34.1200	34.1200	30.4000	31.5800	+3.236%	34	8,259	-88.980%
2025-10-13	30.6300	31.2100	30.1900	30.5900	-8.083%	47	8,262	-88.624%
2025-10-10	27.6200	33.2800	27.6200	33.2800	+18.476%	207	8,272	-89.543%
2025-10-09	28.0700	28.5700	28.0700	28.0900	+1.298%	23	8,273	-87.611%
2025-10-08	28.3300	28.3300	27.6400	27.7300	-2.872%	50	8,275	-87.450%
2025-10-07	28.5100	28.6000	28.5000	28.5500	+2.883%	20	8,277	-87.811%
2025-10-06	27.8700	27.9600	27.7500	27.7500	-1.246%	6	8,277	-87.459%
2025-10-03	28.1000	28.7000	27.6800	28.1000	+0.036%	32	8,275	-87.616%
2025-10-02	28.2500	28.4800	28.0900	28.0900	+0.862%	22	8,280	-87.611%
2025-10-01	28.8500	29.1200	27.8500	27.8500	-2.246%	46	8,282	-87.504%
2025-09-30	29.2000	29.2000	28.3400	28.4900	-1.111%	14	8,276	-87.785%
2025-09-29	28.3800	28.8900	28.3800	28.8100	-0.035%	31	8,275	-87.921%
2025-09-26	29.7600	29.8600	28.8100	28.8200	-5.508%	35	8,296	-87.925%
2025-09-25	30.1200	30.7900	29.8500	30.5000	+2.728%	24	8,301	-88.590%
2025-09-24	29.4600	30.2000	29.4200	29.6900	+1.262%	33	8,305	-88.279%
2025-09-23	28.1400	29.5200	28.1400	29.3200	+4.902%	140	8,317	-88.131%
2025-09-22	28.2100	28.2900	27.9500	27.9500	-1.480%	32	8,237	-87.549%
2025-09-19	28.4500	28.9700	28.3700	28.3700	-0.561%	19	8,240	-87.734%
2025-09-18	28.8100	28.8100	28.1600	28.5300	-4.101%	28	8,255	-87.802%
2025-09-17	29.3200	29.9100	29.3200	29.7500	+0.609%	26	8,259	-88.303%
2025-09-16	28.7700	29.5700	28.7700	29.5700	+2.001%	27	8,267	-88.231%
2025-09-15	28.7300	29.1800	28.6900	28.9900	-0.344%	1,523	8,249	-87.996%
2025-09-12	29.2200	29.3100	28.9900	29.0900	-0.445%	29	8,063	-88.037%
2025-09-11	29.2200	29.2200	29.2200	29.2200	-4.697%	2	8,084	-88.090%
2025-09-10	29.8000	30.6600	29.8000	30.6600	-0.260%	66	8,084	-88.650%
2025-09-09	31.1300	31.1600	30.7400	30.7400	-2.195%	10	8,093	-88.679%
2025-09-08	31.0300	31.4300	30.9300	31.4300	-1.412%	48	8,095	-88.928%
2025-09-05	30.4100	32.3000	30.1900	31.8800	+1.271%	152	8,137	-89.084%
2025-09-04	32.1100	32.2200	31.4800	31.4800	-5.352%	16	8,185	-88.945%
2025-09-03	32.7500	33.2600	32.7500	33.2600	-1.975%	5	8,186	-89.537%
2025-09-02	34.2200	35.4000	33.9300	33.9300	+4.852%	5	8,189	-89.744%
2025-08-29	31.3300	32.5500	31.3300	32.3600	+5.031%	8	8,194	-89.246%
2025-08-28	31.4800	31.4800	30.8100	30.8100	-2.531%	12	8,194	-88.705%
2025-08-27	32.2600	32.2600	31.6100	31.6100	-2.888%	11	8,191	-88.991%
2025-08-26	32.7400	32.7400	32.4700	32.5500	+1.878%	11	8,197	-89.309%
2025-08-25	32.2500	32.2500	31.7100	31.9500	+0.789%	18	8,205	-89.108%
2025-08-22	34.2800	34.2800	31.7000	31.7000	-9.712%	72	8,210	-89.022%
2025-08-21	35.3500	35.3500	35.0600	35.1100	+2.242%	17	8,223	-90.088%
2025-08-20	34.1500	35.8300	34.1500	34.3400	+1.149%	30	8,225	-89.866%
2025-08-19	33.8700	33.9500	33.8700	33.9500	+4.269%	4	8,230	-89.750%
2025-08-18	32.7800	32.8400	32.5600	32.5600	-0.671%	12	8,229	-89.312%
2025-08-15	32.5400	32.7800	32.5400	32.7800	+0.955%	2	8,234	-89.384%
2025-08-14	33.0800	33.0800	32.4700	32.4700	-0.673%	9	8,235	-89.282%
2025-08-13	32.3400	33.0800	32.2800	32.6900	-0.517%	38	8,236	-89.355%
2025-08-12	33.7100	33.7100	32.8600	32.8600	-6.114%	11	8,235	-89.410%
2025-08-11	34.2800	35.0700	34.2600	35.0000	+1.508%	10	8,239	-90.057%
2025-08-08	35.0700	35.2100	34.4800	34.4800	-4.382%	4	8,241	-89.907%
2025-08-07	36.1300	36.9400	35.9100	36.0600	+0.586%	9	8,252	-90.349%
2025-08-06	36.7400	36.7400	35.7900	35.8500	-4.349%	25	8,255	-90.293%
2025-08-05	36.2000	37.9200	36.2000	37.4800	+1.297%	11	8,259	-90.715%
2025-08-04	38.2900	38.2900	36.9700	37.0000	-9.291%	9	8,260	-90.595%
2025-08-01	39.8400	41.0400	39.6900	40.7900	+15.618%	53	8,261	-91.468%
2025-07-31	33.3600	35.2800	33.2800	35.2800	-1.809%	8	8,278	-90.136%
2025-07-30	34.6400	35.9300	34.5800	35.9300	+2.423%	124	8,278	-90.315%
2025-07-29	33.7800	35.0800	33.7300	35.0800	+1.829%	15	8,204	-90.080%
2025-07-28	34.0800	34.5700	33.9800	34.4500	+0.672%	9	8,213	-89.898%
2025-07-25	35.1500	35.1500	34.2200	34.2200	-2.424%	15	8,219	-89.831%
2025-07-24	34.9200	35.2500	34.9200	35.0700	-2.230%	6	8,227	-90.077%
2025-07-23	37.0000	37.0000	35.8700	35.8700	-5.705%	2	8,228	-90.298%
2025-07-22	37.8300	38.5700	37.8300	38.0400	+0.555%	12	8,228	-90.852%
2025-07-21	37.6400	37.8300	36.7800	37.8300	-1.664%	19	8,237	-90.801%
2025-07-18	37.8700	38.5000	37.8700	38.4700	+0.707%	9	8,241	-90.954%
2025-07-17	38.7800	39.0500	38.2000	38.2000	-3.316%	23	8,243	-90.890%
2025-07-16	40.0600	40.1200	39.2200	39.5100	+0.177%	8	8,242	-91.192%
2025-07-15	38.1600	39.5400	38.1600	39.4400	-0.429%	24	8,243	-91.176%
2025-07-14	39.6500	39.6700	39.5800	39.6100	+0.635%	7	8,243	-91.214%
2025-07-11	40.0200	40.0200	39.3500	39.3600	+2.741%	7	8,241	-91.159%
2025-07-10	38.6300	38.6300	38.1200	38.3100	-2.939%	21	8,241	-90.916%
2025-07-09	39.0000	40.0000	39.0000	39.4700	-2.831%	28	8,242	-91.183%
2025-07-08	40.8000	40.8000	40.1400	40.6200	-1.527%	22	8,241	-91.433%
2025-07-07	40.1900	42.0900	40.1900	41.2500	+6.150%	84	8,239	-91.564%
2025-07-03	39.7800	39.7800	38.8600	38.8600	-5.358%	43	8,200	-91.045%
2025-07-02	41.7500	41.7500	41.0300	41.0600	-1.935%	13	8,200	-91.525%
2025-07-01	42.0600	42.0600	41.6500	41.8700	-0.238%	13	8,203	-91.689%
2025-06-30	42.2400	42.5000	41.8300	41.9700	-1.154%	51	8,214	-91.708%
2025-06-27	42.8300	42.8300	42.4400	42.4600	-2.949%	76	8,230	-91.804%
2025-06-26	44.1800	44.1800	43.7500	43.7500	-3.740%	40	8,286	-92.046%
2025-06-25	45.4500	45.4500	45.4500	45.4500	-1.024%	1	8,257	-92.343%
2025-06-24	46.8800	46.8800	45.9200	45.9200	-8.907%	19	8,258	-92.422%
2025-06-23	50.3000	50.5500	50.3000	50.4100	-1.389%	23	8,243	-93.097%
2025-06-20	51.6300	51.6300	51.1200	51.1200	+0.078%	14	8,239	-93.192%
2025-06-17	49.7800	51.0800	49.7800	51.0800	+4.930%	21	8,241	-93.187%
2025-06-16	47.5600	48.6800	47.5600	48.6800	+1.248%	16	8,247	-92.851%
2025-06-12	48.6100	48.6100	48.0400	48.0800	-1.777%	11	8,237	-92.762%
2025-06-11	47.6500	48.9500	47.6500	48.9500	+0.658%	2	8,228	-92.891%
2025-06-10	48.6300	48.6300	48.6300	48.6300	-0.532%	2	8,229	-92.844%
2025-06-09	49.6500	49.6800	48.8500	48.8900	-0.932%	7	8,229	-92.882%
2025-06-06	49.1600	49.8600	49.0500	49.3500	-4.730%	26	8,228	-92.948%
2025-06-05	51.8100	52.4600	51.5600	51.8000	+0.719%	6	8,232	-93.282%
2025-06-04	51.0400	51.4400	50.8000	51.4300	-0.213%	30	8,232	-93.234%
2025-06-03	53.4600	53.4600	51.5400	51.5400	-4.644%	14	8,236	-93.248%
2025-06-02	55.5500	55.5500	54.0500	54.0500	-1.369%	3	8,245	-93.562%
2025-05-30	54.8000	54.8000	54.8000	54.8000	+0.274%	2	8,243	-93.650%
2025-05-29	53.4500	55.5900	53.4500	54.6500	+0.589%	9	8,244	-93.632%
2025-05-28	54.3000	54.3300	54.3000	54.3300	+0.798%	2	8,243	-93.595%
2025-05-27	57.7800	57.7800	53.9000	53.9000	-13.691%	109	8,242	-93.544%
2025-05-23	61.6000	62.4500	61.6000	62.4500	+9.465%	8	8,141	-94.428%
2025-05-22	58.2800	58.2800	57.0500	57.0500	-2.245%	7	8,141	-93.900%
2025-05-21	54.3300	58.7800	53.4100	58.3600	+9.207%	23	8,145	-94.037%
2025-05-20	53.2200	53.4400	53.0600	53.4400	+1.616%	9	8,146	-93.488%
2025-05-19	54.4500	54.4500	52.1900	52.5900	+0.171%	6	8,144	-93.383%
2025-05-16	53.8700	53.9600	52.5000	52.5000	-2.634%	76	8,145	-93.371%
2025-05-15	54.5300	54.5300	53.9200	53.9200	-3.628%	4	8,148	-93.546%
2025-05-14	54.3300	55.9500	54.3300	55.9500	+2.661%	5	8,147	-93.780%
2025-05-13	56.3800	56.3800	54.5000	54.5000	-10.435%	12	8,148	-93.615%
2025-05-12	60.8700	60.8700	60.8500	60.8500	-14.513%	6	8,146	-94.281%
2025-05-09	70.7100	72.2200	70.7100	71.1800	+4.431%	26	8,151	-95.111%
2025-05-08	70.5500	70.5500	68.1600	68.1600	-7.892%	4	8,149	-94.894%
2025-05-07	74.1700	74.1700	74.0000	74.0000	-2.026%	3	8,153	-95.297%
2025-05-06	73.2600	75.6200	73.2600	75.5300	+5.636%	8	8,154	-95.393%
2025-05-05	72.7500	72.7500	71.5000	71.5000	+2.952%	6	8,153	-95.133%
2025-05-02	70.0300	70.0300	69.4500	69.4500	-5.472%	4	8,159	-94.989%
2025-05-01	75.5700	76.0400	73.1100	73.4700	-9.520%	27	8,159	-95.263%
2025-04-30	81.2000	81.2000	81.2000	81.2000	+2.331%	1	8,162	-95.714%
2025-04-29	79.4500	79.7000	78.4500	79.3500	+0.253%	10	8,163	-95.614%
2025-04-28	79.0000	79.1500	79.0000	79.1500	-3.628%	3	8,173	-95.603%
2025-04-25	82.1300	82.1300	82.1300	82.1300	-4.555%	2	8,175	-95.763%
2025-04-24	87.6500	87.6500	86.0500	86.0500	-15.121%	2	8,176	-95.956%
2025-04-22	101.2700	101.3800	100.8500	101.3800	-7.761%	9	8,178	-96.567%
2025-04-21	111.2500	111.2500	108.5800	109.9100	+8.339%	34	8,187	-96.834%
2025-04-16	93.0000	101.4500	93.0000	101.4500	+16.609%	37	8,185	-96.570%
2025-04-15	87.0700	87.0700	86.9700	87.0000	0.000%	5	8,192	-96.000%
2025-04-14	88.3800	91.7800	87.0000	87.0000	-13.733%	18	8,195	-96.000%
2025-04-10	107.2400	107.2400	100.8500	100.8500	+12.556%	4	8,203	-96.549%
2025-04-09	90.6000	90.6000	89.6000	89.6000	-28.377%	2	8,207	-96.116%
2025-04-08	102.6100	125.1000	102.3300	125.1000	+5.570%	21	8,209	-97.218%
2025-04-07	119.5000	119.5000	118.5000	118.5000	+12.525%	2	8,217	-97.063%
2025-04-04	102.6600	105.7700	102.4900	105.3100	+23.516%	212	8,219	-96.695%
2025-04-03	77.0000	85.2600	77.0000	85.2600	+25.660%	49	8,222	-95.918%
2025-04-02	67.8500	67.8500	67.8500	67.8500	-7.372%	3	8,245	-94.871%
2025-04-01	72.6600	73.2500	72.6600	73.2500	+5.517%	6	8,245	-95.249%
2025-03-31	72.7400	72.7400	69.4200	69.4200	-2.609%	5	8,248	-94.987%
2025-03-28	68.7800	71.4000	68.7800	71.2800	+11.724%	30	8,250	-95.118%
2025-03-27	62.9700	64.6700	61.0900	63.8000	+3.909%	11	8,252	-94.545%
2025-03-26	61.2000	61.4000	61.2000	61.4000	+5.698%	6	8,257	-94.332%
2025-03-25	58.8900	58.8900	58.0900	58.0900	-2.550%	2	8,263	-94.009%
2025-03-24	58.8400	59.6100	58.8400	59.6100	-12.183%	4	8,265	-94.162%
2025-03-21	67.8800	67.8800	67.8800	67.8800	+4.110%	10	8,263	-94.873%
2025-03-20	65.2000	65.2000	65.2000	65.2000	-1.391%	1	8,263	-94.663%
2025-03-19	67.9400	67.9400	66.1200	66.1200	-5.543%	36	8,263	-94.737%
2025-03-18	67.8000	70.0000	67.8000	70.0000	+7.676%	3	8,237	-95.029%
2025-03-17	67.5700	67.5700	65.0100	65.0100	-6.796%	14	8,239	-94.647%
2025-03-14	69.4000	70.6500	69.4000	69.7500	-8.764%	36	8,253	-95.011%

.dark-mode .VYBmn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VYBmn8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P620SPY Dec 18 2026 620.00 Put (SPY261218P00620000)option OPRA

SPY20261218P620
SPY Dec 18 2026 620.00 Put (SPY261218P00620000)
option OPRA