Dark

SPY20261218P625
SPY Dec 18 2026 625.00 Put (SPY261218P00625000)
option OPRA

EOD

Sep 10, 2026

3.63+16.346%(+0.51)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5400	3.6600	3.5400	3.6300	+16.346%	31	23,866	0.000%
2026-09-09	3.1300	3.1300	3.1200	3.1200	+11.828%	3	23,859	+16.346%
2026-09-08	2.8400	2.8600	2.7900	2.7900	+4.887%	55	23,884	+30.108%
2026-09-04	2.6500	2.7300	2.6500	2.6600	-0.746%	79	23,796	+36.466%
2026-09-03	2.9300	2.9300	2.6800	2.6800	-12.704%	13	23,796	+35.448%
2026-09-02	3.2600	3.2600	3.0700	3.0700	-11.014%	4	23,793	+18.241%
2026-09-01	3.3700	3.4500	3.1600	3.4500	+12.013%	378	23,796	+5.217%
2026-08-31	3.2300	3.2300	3.0800	3.0800	-3.145%	40	23,691	+17.857%
2026-08-28	3.0200	3.1800	3.0200	3.1800	+2.581%	8	23,694	+14.151%
2026-08-27	3.3500	3.3500	3.0700	3.1000	-8.012%	17	23,701	+17.097%
2026-08-26	3.4000	3.4000	3.3700	3.3700	-6.906%	5	23,703	+7.715%
2026-08-25	3.6200	3.6400	3.6000	3.6200	-3.467%	23	23,707	+0.276%
2026-08-24	3.8700	3.8700	3.7400	3.7500	-0.266%	3	23,726	-3.200%
2026-08-21	3.9100	3.9100	3.7600	3.7600	-9.615%	69	23,726	-3.457%
2026-08-20	4.0000	4.1600	3.9700	4.1600	+4.523%	131	23,753	-12.740%
2026-08-19	3.9800	3.9800	3.9800	3.9800	-3.163%	1	23,633	-8.794%
2026-08-18	4.1000	4.1600	4.1000	4.1100	+4.315%	39	23,633	-11.679%
2026-08-17	3.8100	3.9400	3.8100	3.9400	+5.067%	10	23,628	-7.868%
2026-08-14	3.7500	3.7600	3.7400	3.7500	-0.531%	152	23,629	-3.200%
2026-08-13	3.7100	3.8000	3.7100	3.7700	-3.085%	63	23,691	-3.714%
2026-08-12	4.0200	4.0300	3.8900	3.8900	-6.715%	6	23,690	-6.684%
2026-08-11	4.0900	4.1700	4.0900	4.1700	+2.206%	5	23,686	-12.950%
2026-08-10	4.0400	4.1000	4.0200	4.0800	-1.449%	36	23,686	-11.029%
2026-08-07	4.2000	4.2600	4.1400	4.1400	-5.046%	20	23,661	-12.319%
2026-08-06	4.3800	4.4100	4.3600	4.3600	+0.693%	7	23,650	-16.743%
2026-08-05	4.4500	4.5000	4.3300	4.3300	-4.835%	1,081	23,652	-16.166%
2026-08-04	4.6800	4.6800	4.4200	4.5500	-9.000%	261	24,104	-20.220%
2026-08-03	5.1500	5.1500	5.0000	5.0000	-14.089%	19	24,176	-27.400%
2026-07-31	6.4400	6.8500	5.8200	5.8200	-10.185%	219	24,163	-37.629%
2026-07-30	7.2600	7.4200	6.4800	6.4800	-23.040%	245	24,050	-43.981%
2026-07-29	7.2800	8.4200	6.4800	8.4200	+19.772%	77	24,044	-56.888%
2026-07-28	7.3600	7.3600	6.8500	7.0300	-5.384%	16	24,056	-48.364%
2026-07-27	6.9500	7.4800	6.9500	7.4300	+8.467%	14	24,065	-51.144%
2026-07-24	7.5500	7.5500	6.8500	6.8500	-13.728%	19	24,071	-47.007%
2026-07-23	7.6100	8.2100	7.5300	7.9400	+21.966%	43	24,070	-54.282%
2026-07-22	6.5500	6.5500	6.4800	6.5100	-0.611%	12	24,076	-44.240%
2026-07-21	6.7800	6.8400	6.4700	6.5500	-5.891%	16	24,076	-44.580%
2026-07-20	6.7700	7.0200	6.7700	6.9600	-8.541%	14	24,072	-47.845%
2026-07-17	7.7400	7.7400	7.0500	7.6100	+14.264%	244	24,073	-52.300%
2026-07-16	6.1800	6.6600	6.1800	6.6600	+6.390%	433	24,054	-45.495%
2026-07-15	6.2000	6.5000	6.2000	6.2600	-2.946%	10	23,932	-42.013%
2026-07-14	6.5500	6.5800	6.4500	6.4500	-6.522%	398	23,930	-43.721%
2026-07-13	6.3700	6.9000	6.3700	6.9000	+10.577%	20	23,923	-47.391%
2026-07-10	6.4700	6.4700	6.2400	6.2400	-5.455%	9	23,927	-41.827%
2026-07-09	7.1800	7.1800	6.6000	6.6000	-7.563%	16	23,927	-45.000%
2026-07-08	7.5400	8.0100	7.1400	7.1400	+2.000%	432	23,927	-49.160%
2026-07-07	6.9200	7.0000	6.6900	7.0000	+5.581%	42	24,234	-48.143%
2026-07-06	6.9500	6.9500	6.6300	6.6300	-15.541%	8	24,250	-45.249%
2026-07-02	7.1000	7.8700	7.1000	7.8500	+10.408%	40	24,307	-53.758%
2026-07-01	7.5800	7.6000	7.0700	7.1100	-2.869%	207	24,307	-48.945%
2026-06-30	7.5900	7.5900	7.2200	7.3200	-8.842%	16	24,362	-50.410%
2026-06-29	8.1700	8.1700	8.0100	8.0300	-13.841%	13	24,351	-54.795%
2026-06-26	9.3700	9.3700	8.9900	9.3200	-0.851%	85	24,349	-61.052%
2026-06-25	8.9800	9.4000	8.9800	9.4000	-5.146%	126	24,443	-61.383%
2026-06-24	9.6700	10.1000	9.2300	9.9100	+2.908%	513	23,825	-63.370%
2026-06-23	10.1400	10.1400	9.6100	9.6300	+12.896%	3	23,818	-62.305%
2026-06-22	7.9500	8.6500	7.9400	8.5300	+0.117%	11	23,818	-57.444%
2026-06-18	8.6700	8.6700	8.3300	8.5200	-11.892%	21	25,947	-57.394%
2026-06-17	8.4600	9.6700	8.3600	9.6700	+16.787%	2,522	25,947	-62.461%
2026-06-16	7.8600	8.2800	7.8100	8.2800	+3.630%	169	25,947	-56.159%
2026-06-15	8.1900	8.2400	7.9000	7.9900	-19.211%	194	26,083	-54.568%
2026-06-12	9.9800	10.3600	9.6300	9.8900	-6.433%	36	26,083	-63.296%
2026-06-11	12.2400	12.7200	10.5700	10.5700	-13.925%	12	26,083	-65.658%
2026-06-10	12.0200	12.2800	11.8000	12.2800	+12.661%	7	26,085	-70.440%
2026-06-09	9.6200	12.9500	9.3900	10.9000	+10.101%	343	26,082	-66.697%
2026-06-08	9.6200	10.1300	9.6200	9.9000	-13.838%	7	25,768	-63.333%
2026-06-05	9.1900	11.4900	9.1900	11.4900	+34.386%	24	25,767	-68.407%
2026-06-04	8.6100	8.6100	8.5500	8.5500	-7.367%	209	25,753	-57.544%
2026-06-03	9.2300	9.2300	9.1200	9.2300	+5.006%	38	25,959	-60.672%
2026-06-02	8.8300	8.8300	8.7000	8.7900	-0.114%	28	25,929	-58.703%
2026-06-01	8.7700	8.8000	8.7700	8.8000	+3.286%	22	25,922	-58.750%
2026-05-29	8.7400	8.7400	8.5200	8.5200	-5.648%	32	25,904	-57.394%
2026-05-28	9.5500	9.5500	9.0300	9.0300	-6.425%	442	25,894	-59.801%
2026-05-27	9.6300	9.8100	9.6300	9.6500	-1.931%	38	25,896	-62.383%
2026-05-26	9.6700	9.8400	9.5600	9.8400	-1.502%	108	25,909	-63.110%
2026-05-22	10.1500	10.2600	9.9900	9.9900	-5.666%	7	25,821	-63.664%
2026-05-21	11.3000	11.3000	10.4900	10.5900	-5.531%	19	25,818	-65.722%
2026-05-20	11.4000	11.4000	11.2100	11.2100	-7.125%	5	25,818	-67.618%
2026-05-19	11.9300	12.0700	11.9300	12.0700	+2.811%	7	25,806	-69.925%
2026-05-18	11.5100	12.0200	11.4300	11.7400	-0.508%	41	25,806	-69.080%
2026-05-15	12.2500	12.3000	11.5600	11.8000	+6.498%	16	25,806	-69.237%
2026-05-14	11.5200	11.5200	11.0200	11.0800	-9.329%	13	25,798	-67.238%
2026-05-13	12.2200	12.2200	12.2200	12.2200	+0.742%	1	25,797	-70.295%
2026-05-12	12.9000	12.9000	12.1300	12.1300	-0.655%	5,643	25,797	-70.074%
2026-05-11	12.0500	12.2500	11.9000	12.2100	+1.076%	239	25,797	-70.270%
2026-05-08	12.3400	12.3500	12.0800	12.0800	-6.211%	113	20,060	-69.950%
2026-05-07	12.5100	12.8800	12.4300	12.8800	+1.417%	40	19,963	-71.817%
2026-05-06	13.2300	13.2300	12.7000	12.7000	-8.830%	599	19,979	-71.417%
2026-05-05	13.8100	13.9300	13.6400	13.9300	-4.915%	27	20,148	-73.941%
2026-05-04	13.9300	15.0300	13.7700	14.6500	+3.534%	31	20,144	-75.222%
2026-05-01	13.5400	14.1500	13.5300	14.1500	+0.497%	27	20,153	-74.346%
2026-04-30	14.8600	14.8600	14.0800	14.0800	-7.853%	63	20,153	-74.219%
2026-04-29	15.4900	15.9900	15.2800	15.2800	-3.596%	8	20,134	-76.243%
2026-04-28	16.0300	16.1800	15.8500	15.8500	+3.056%	22	20,135	-77.098%
2026-04-27	15.7300	15.7300	15.3300	15.3800	-1.725%	11	20,143	-76.398%
2026-04-24	15.7300	15.7300	15.6200	15.6500	-7.342%	6	20,142	-76.805%
2026-04-23	16.0900	17.8400	15.8900	16.8900	+5.103%	41	20,142	-78.508%
2026-04-22	16.1800	16.3900	15.9800	16.0700	-8.276%	27	20,135	-77.411%
2026-04-21	16.4400	17.5200	15.9900	17.5200	+7.090%	29	20,129	-79.281%
2026-04-20	16.1000	16.5500	16.1000	16.3600	+3.741%	79	20,103	-77.812%
2026-04-17	16.2900	16.2900	15.3900	15.7700	-7.181%	91	20,081	-76.982%
2026-04-16	18.0500	18.0500	16.9900	16.9900	-3.080%	33	20,083	-78.634%
2026-04-15	18.0000	18.2000	17.5300	17.5300	-4.312%	2,281	20,078	-79.293%
2026-04-14	18.9100	18.9100	18.3000	18.3200	-7.334%	70	22,284	-80.186%
2026-04-13	22.4000	22.4000	19.6300	19.7700	-8.894%	74	22,261	-81.639%
2026-04-10	21.0900	21.7800	20.9600	21.7000	+1.118%	11	22,219	-83.272%
2026-04-09	23.0500	23.3600	21.4100	21.4600	-6.736%	22	22,222	-83.085%
2026-04-08	22.5000	23.7300	22.3700	23.0100	-20.160%	110	22,215	-84.224%
2026-04-07	29.7100	31.7900	28.8200	28.8200	-0.139%	45	22,174	-87.405%
2026-04-06	29.3800	29.9000	28.5900	28.8600	-5.377%	48	22,169	-87.422%
2026-04-02	34.0900	34.4500	29.8800	30.5000	-1.294%	135	22,235	-88.098%
2026-04-01	30.7300	30.9100	29.3500	30.9000	-5.764%	74	22,235	-88.252%
2026-03-31	37.1300	37.1300	32.7900	32.7900	-20.969%	415	22,230	-88.930%
2026-03-30	37.7800	41.4900	37.7800	41.4900	+3.544%	86	22,171	-91.251%
2026-03-27	36.8000	40.3500	36.7900	40.0700	+13.738%	167	22,099	-90.941%
2026-03-26	32.9900	35.2300	32.9900	35.2300	+13.134%	46	22,044	-89.696%
2026-03-25	30.0700	31.8600	29.8100	31.1400	-2.014%	130	22,062	-88.343%
2026-03-24	32.6400	32.9100	31.7800	31.7800	+1.081%	61	22,002	-88.578%
2026-03-23	30.0500	31.4800	29.1600	31.4400	-8.870%	33	22,037	-88.454%
2026-03-20	32.2000	35.7000	32.2000	34.5000	+12.195%	631	22,027	-89.478%
2026-03-19	32.8700	33.3100	30.3000	30.7500	+0.163%	100	21,478	-88.195%
2026-03-18	28.7200	30.7000	28.7200	30.7000	+12.454%	40	21,467	-88.176%
2026-03-17	27.3000	27.3000	27.3000	27.3000	-2.186%	5	21,434	-86.703%
2026-03-16	28.2800	28.8500	27.7700	27.9100	-10.688%	72	21,429	-86.994%
2026-03-13	28.4000	31.2500	28.0300	31.2500	+4.550%	1,273	21,361	-88.384%
2026-03-12	29.2000	29.8900	28.2900	29.8900	+12.116%	10	21,343	-87.855%
2026-03-11	26.8400	27.0600	26.6600	26.6600	+1.833%	11	21,336	-86.384%
2026-03-10	25.7000	26.1900	24.2300	26.1800	-0.908%	438	21,325	-86.134%
2026-03-09	31.3300	31.5000	25.8900	26.4200	-10.501%	23	21,321	-86.260%
2026-03-06	28.5000	29.5200	27.1600	29.5200	+11.438%	56	21,317	-87.703%
2026-03-05	24.6600	26.4900	24.6600	26.4900	+13.935%	13	21,320	-86.297%
2026-03-04	23.2500	23.2500	23.2500	23.2500	-8.139%	1	21,318	-84.387%
2026-03-03	26.7100	29.0000	24.5000	25.3100	+9.095%	15	21,317	-85.658%
2026-03-02	23.0000	23.2000	23.0000	23.2000	+0.216%	3	21,312	-84.353%
2026-02-27	23.9900	24.0000	23.1500	23.1500	+5.419%	11	21,311	-84.320%
2026-02-26	21.9700	23.3200	21.8900	21.9600	+3.683%	389	21,308	-83.470%
2026-02-25	21.8100	21.8100	21.1800	21.1800	-7.712%	5	21,227	-82.861%
2026-02-24	24.5700	24.5700	22.9500	22.9500	-4.534%	358	21,227	-84.183%
2026-02-23	23.7600	24.4200	23.7600	24.0400	+7.321%	21	21,390	-84.900%
2026-02-20	22.8300	22.8300	22.4000	22.4000	-6.040%	14	21,408	-83.795%
2026-02-19	23.7500	23.8400	23.7500	23.8400	+1.620%	3	21,394	-84.773%
2026-02-18	23.4100	23.4600	22.4600	23.4600	+0.428%	13	21,391	-84.527%
2026-02-17	24.9200	25.6000	23.3600	23.3600	-5.156%	22	21,388	-84.461%
2026-02-13	25.5800	25.5800	23.3800	24.6300	+2.753%	17	21,356	-85.262%
2026-02-12	21.2000	23.9700	21.2000	23.9700	+11.385%	19	21,356	-84.856%
2026-02-11	20.9500	22.5000	20.9500	21.5200	+0.373%	17	21,345	-83.132%
2026-02-10	21.0700	21.5800	20.9800	21.4400	+1.660%	9	21,330	-83.069%
2026-02-09	21.8700	21.8700	20.9400	21.0900	-5.806%	248	21,322	-82.788%
2026-02-06	24.3700	24.3700	22.3200	22.3900	-13.116%	334	21,329	-83.787%
2026-02-05	25.3700	26.1400	25.3700	25.7700	+8.734%	35	21,376	-85.914%
2026-02-04	22.1300	24.4900	22.1300	23.7000	+6.040%	93	21,343	-84.684%
2026-02-03	22.0400	23.4900	22.0400	22.3500	+2.995%	6	21,430	-83.758%
2026-02-02	21.7000	21.7000	21.7000	21.7000	-1.319%	20	21,425	-83.272%
2026-01-30	22.0500	22.6200	21.9900	21.9900	-0.453%	13	21,405	-83.492%
2026-01-29	22.9700	23.8300	22.0900	22.0900	+4.149%	3,030	21,400	-83.567%
2026-01-28	21.0400	21.6100	21.0300	21.2100	+0.521%	97	24,377	-82.885%
2026-01-27	20.9700	21.1000	20.7700	21.1000	-0.939%	28	24,406	-82.796%
2026-01-26	21.1000	21.3000	21.1000	21.3000	-1.343%	4	24,381	-82.958%
2026-01-22	21.3900	22.2200	21.3100	21.5900	-4.596%	8	24,381	-83.187%
2026-01-21	24.2800	24.2800	22.2500	22.6300	-11.429%	9	24,382	-83.959%
2026-01-20	24.4300	25.5500	24.0600	25.5500	+16.720%	6	24,376	-85.793%
2026-01-16	22.0900	22.0900	21.6100	21.8900	+0.690%	14	24,369	-83.417%
2026-01-15	21.3000	21.7400	21.1900	21.7400	-4.355%	5	24,369	-83.303%
2026-01-14	22.7700	22.7700	22.7300	22.7300	+5.918%	3	24,369	-84.030%
2026-01-13	21.5000	21.5000	21.1000	21.4600	+3.173%	157	24,370	-83.085%
2026-01-12	21.6600	21.6600	20.8000	20.8000	-0.811%	181	24,516	-82.548%
2026-01-09	21.5400	21.5400	20.8900	20.9700	-5.710%	53	24,487	-82.690%
2026-01-08	22.4500	22.5000	22.2200	22.2400	+0.907%	42	24,486	-83.678%
2026-01-07	22.0400	22.0400	22.0400	22.0400	+0.823%	1	24,491	-83.530%
2026-01-06	22.0900	22.4300	21.8000	21.8600	-4.039%	5,299	24,490	-83.394%
2026-01-05	22.6000	22.7800	22.4700	22.7800	-5.162%	11	19,480	-84.065%
2026-01-02	22.9000	24.0200	22.9000	24.0200	+0.967%	2	19,479	-84.888%
2025-12-31	22.8500	23.7900	22.8500	23.7900	+7.018%	7,505	11,976	-84.741%
2025-12-29	22.6400	22.8000	22.2300	22.2300	+0.497%	25	11,976	-83.671%
2025-12-26	22.1200	22.1500	22.0600	22.1200	+0.545%	17	11,981	-83.590%
2025-12-24	22.0500	22.0500	22.0000	22.0000	-1.566%	16	11,993	-83.500%
2025-12-23	22.9100	22.9100	22.3500	22.3500	-2.402%	21	11,993	-83.758%
2025-12-22	23.3500	23.3500	22.8800	22.9000	-5.955%	2,511	11,974	-84.148%
2025-12-19	24.7300	24.8600	24.2100	24.3500	-6.202%	49	9,469	-85.092%
2025-12-18	26.2300	26.2300	25.9600	25.9600	-5.600%	25	9,427	-86.017%
2025-12-17	26.0300	27.6000	26.0300	27.5000	+2.041%	3	9,448	-86.800%
2025-12-16	26.9500	26.9500	26.9500	26.9500	+4.296%	2	9,447	-86.531%
2025-12-15	24.8300	25.9700	24.8300	25.8400	-0.347%	4	9,445	-85.952%
2025-12-12	24.7000	25.9300	24.7000	25.9300	+7.282%	5	9,443	-86.001%
2025-12-11	25.4000	25.4000	24.1700	24.1700	-2.501%	43	9,439	-84.981%
2025-12-10	26.0600	26.1200	24.7900	24.7900	-3.503%	8	9,428	-85.357%
2025-12-09	26.0100	26.0100	25.6900	25.6900	-1.834%	9	9,428	-85.870%
2025-12-08	25.2900	26.2100	25.2900	26.1700	+3.194%	12	9,437	-86.129%
2025-12-05	25.6600	25.7300	25.0200	25.3600	-2.723%	37	9,426	-85.686%
2025-12-04	26.0700	26.0700	26.0700	26.0700	-1.623%	1	9,397	-86.076%
2025-12-03	26.5100	26.5300	26.4800	26.5000	+0.760%	30	9,397	-86.302%
2025-12-02	26.3000	26.3000	26.3000	26.3000	-1.609%	4	9,397	-86.198%
2025-12-01	27.0000	27.0000	26.1700	26.7300	+0.338%	12	9,393	-86.420%
2025-11-28	28.1700	28.1700	26.6300	26.6400	-1.661%	24	9,382	-86.374%
2025-11-26	27.6000	27.6000	27.0900	27.0900	-6.779%	19	9,372	-86.600%
2025-11-25	29.7700	29.7700	29.0600	29.0600	-5.280%	2	9,372	-87.509%
2025-11-24	32.5300	32.5300	30.6800	30.6800	-11.201%	4	9,371	-88.168%
2025-11-21	35.7200	37.0000	34.5500	34.5500	-6.114%	50	9,370	-89.493%
2025-11-20	29.5000	36.8000	29.0600	36.8000	+11.313%	158	9,375	-90.136%
2025-11-19	33.1000	33.1000	33.0600	33.0600	-1.812%	203	9,283	-89.020%
2025-11-18	33.0100	35.2900	32.8800	33.6700	+2.030%	107	9,080	-89.219%
2025-11-17	30.7700	33.0000	30.2100	33.0000	+10.000%	45	9,025	-89.000%
2025-11-14	32.4400	33.1000	30.0000	30.0000	-1.961%	40	8,995	-87.900%
2025-11-13	28.4000	30.6000	28.4000	30.6000	+10.072%	13	8,965	-88.137%
2025-11-12	27.8000	27.8000	27.8000	27.8000	-1.173%	1	8,961	-86.942%
2025-11-11	27.9300	28.1300	27.9300	28.1300	+2.217%	3	8,961	-87.096%
2025-11-10	28.2000	29.0000	27.4500	27.5200	-10.794%	27	8,961	-86.810%
2025-11-07	32.3000	33.5100	30.8500	30.8500	-1.122%	14	8,949	-88.233%
2025-11-06	30.1400	31.2000	30.1400	31.2000	+12.514%	12	8,935	-88.365%
2025-11-05	28.4200	28.4200	27.7300	27.7300	-7.289%	2	8,930	-86.909%
2025-11-04	29.9100	29.9100	29.9100	29.9100	+6.517%	5	8,929	-87.864%
2025-10-31	27.6500	28.7800	27.6500	28.0800	+1.153%	16	8,924	-87.073%
2025-10-30	26.6600	27.7600	26.6600	27.7600	+5.672%	6	8,908	-86.924%
2025-10-29	26.2000	26.2700	26.1000	26.2700	-0.266%	107	8,903	-86.182%
2025-10-28	25.8300	26.3400	25.8300	26.3400	+0.727%	11	8,807	-86.219%
2025-10-27	25.8800	26.1500	25.8800	26.1500	-3.790%	122	8,686	-86.119%
2025-10-24	27.1800	27.1800	27.1800	27.1800	-6.469%	4	8,686	-86.645%
2025-10-23	29.0600	29.0600	29.0600	29.0600	-4.939%	1	8,682	-87.509%
2025-10-22	30.5700	30.5700	30.5700	30.5700	+3.312%	2	8,683	-88.126%
2025-10-21	29.5900	29.5900	29.5900	29.5900	+1.859%	2	8,683	-87.732%
2025-10-20	30.6000	30.6000	28.9700	29.0500	-9.642%	16	8,683	-87.504%
2025-10-17	34.0000	34.6500	32.1500	32.1500	-7.482%	7,777	8,679	-88.709%
2025-10-16	31.2900	34.9200	31.2900	34.7500	+4.700%	27	2,057	-89.554%
2025-10-15	31.7500	33.1900	31.7500	33.1900	+4.799%	3	2,047	-89.063%
2025-10-14	35.2800	35.2800	31.6700	31.6700	+0.253%	4	2,047	-88.538%
2025-10-13	31.5900	31.5900	31.5900	31.5900	-8.831%	76	2,045	-88.509%
2025-10-10	33.0100	34.6500	33.0100	34.6500	+18.705%	33	1,969	-89.524%
2025-10-09	29.2000	29.5800	29.1900	29.1900	-1.084%	16	1,964	-87.564%
2025-10-07	29.4200	29.5100	29.4200	29.5100	+2.608%	7	1,956	-87.699%
2025-10-06	29.1600	29.1600	28.7600	28.7600	-1.876%	11	1,956	-87.378%
2025-10-03	29.1200	29.3900	28.8000	29.3100	-1.280%	11	1,956	-87.615%
2025-10-02	29.5900	29.7100	29.5900	29.6900	+2.168%	5	1,955	-87.774%
2025-10-01	29.3600	29.3600	29.0600	29.0600	-1.358%	9	1,952	-87.509%
2025-09-30	30.3900	30.5600	29.4600	29.4600	-0.136%	11	1,951	-87.678%
2025-09-29	29.5000	29.5000	29.5000	29.5000	-1.993%	1	1,945	-87.695%
2025-09-26	30.8500	30.8500	30.1000	30.1000	-4.897%	2	1,945	-87.940%
2025-09-25	32.4500	32.4500	31.2600	31.6500	+2.626%	21	1,943	-88.531%
2025-09-24	30.7600	30.8400	30.7600	30.8400	+0.489%	11	1,928	-88.230%
2025-09-23	29.3100	30.7700	29.1700	30.6900	+5.355%	67	1,928	-88.172%
2025-09-22	29.2000	29.2000	29.1300	29.1300	-1.154%	12	1,884	-87.539%
2025-09-19	29.7600	29.7600	29.4700	29.4700	-1.668%	4	1,894	-87.682%
2025-09-18	29.9700	29.9700	29.9700	29.9700	-0.630%	2	1,896	-87.888%
2025-09-17	30.6600	31.1500	30.1600	30.1600	-1.470%	24	1,896	-87.964%
2025-09-16	30.6100	30.6100	30.6100	30.6100	+1.023%	2	1,875	-88.141%
2025-09-15	29.9300	30.3000	29.9200	30.3000	-0.851%	12	1,875	-88.020%
2025-09-12	30.3700	30.5600	30.3700	30.5600	+0.295%	16	1,875	-88.122%
2025-09-11	31.1200	31.1200	30.4600	30.4700	-5.196%	9	1,874	-88.087%
2025-09-10	31.3300	32.1400	31.3300	32.1400	-1.863%	254	1,868	-88.706%
2025-09-08	32.2100	32.7500	32.1200	32.7500	-3.620%	10	1,914	-88.916%
2025-09-05	34.1900	34.1900	33.9800	33.9800	-1.163%	15	1,916	-89.317%
2025-09-03	34.3800	34.3800	34.3800	34.3800	-4.923%	4	1,902	-89.442%
2025-09-02	35.7200	36.2100	35.7200	36.1600	+6.951%	14	1,898	-89.961%
2025-08-29	33.1300	33.8200	33.1300	33.8100	+5.327%	3	1,901	-89.264%
2025-08-28	32.0900	32.1000	32.0600	32.1000	-2.904%	6	1,901	-88.692%
2025-08-25	33.0600	33.0600	33.0600	33.0600	-0.121%	1	1,906	-89.020%
2025-08-22	32.8800	33.1000	32.8800	33.1000	-11.260%	6	1,907	-89.033%
2025-08-20	37.3000	37.3000	37.3000	37.3000	+8.241%	20	1,913	-90.268%
2025-08-19	34.4600	34.4600	34.4600	34.4600	+0.496%	5	1,913	-89.466%
2025-08-18	34.2900	34.2900	34.2900	34.2900	+0.942%	3	1,909	-89.414%
2025-08-13	33.3800	34.2500	33.3800	33.9700	-1.991%	20	1,906	-89.314%
2025-08-12	34.6500	34.6600	34.6500	34.6600	-3.319%	11	1,892	-89.527%
2025-08-11	35.8500	35.8500	35.8500	35.8500	-0.223%	30	1,891	-89.874%
2025-08-08	36.2500	36.2500	35.9300	35.9300	-6.065%	7	1,921	-89.897%
2025-08-07	36.0300	38.2500	36.0300	38.2500	+2.574%	10	1,920	-90.510%
2025-08-06	38.0000	38.0000	37.2900	37.2900	-4.040%	17	1,922	-90.265%
2025-08-05	38.6700	39.8600	38.3000	38.8600	+1.941%	28	1,913	-90.659%
2025-08-04	38.8200	39.0000	38.1200	38.1200	-10.116%	558	1,893	-90.477%
2025-08-01	41.0000	43.2100	41.0000	42.4100	+16.607%	17	1,012	-91.441%
2025-07-31	34.7000	36.3700	34.7000	36.3700	+1.112%	3	1,014	-90.019%
2025-07-30	35.9400	35.9700	35.9400	35.9700	-0.194%	3	1,014	-89.908%
2025-07-29	35.0800	36.0400	35.0800	36.0400	+0.306%	34	1,012	-89.928%
2025-07-28	35.3500	35.9300	35.3500	35.9300	+0.111%	11	998	-89.897%
2025-07-25	36.4900	36.4900	35.8900	35.8900	-2.763%	9	998	-89.886%
2025-07-24	36.8600	36.9400	36.6900	36.9100	-1.046%	55	1,004	-90.165%
2025-07-23	38.9000	38.9000	37.3000	37.3000	-4.992%	8	1,010	-90.268%
2025-07-22	40.2900	40.2900	39.2600	39.2600	+1.974%	53	1,010	-90.754%
2025-07-21	38.3700	38.5000	38.3000	38.5000	-3.291%	28	1,024	-90.571%
2025-07-18	39.3000	40.1000	39.2500	39.8100	+0.708%	31	998	-90.882%
2025-07-17	41.1100	41.1100	39.5300	39.5300	-3.913%	291	970	-90.817%
2025-07-16	43.0900	43.0900	41.1400	41.1400	-0.170%	25	702	-91.176%
2025-07-15	39.9200	41.2100	39.9200	41.2100	+0.881%	10	679	-91.191%
2025-07-14	40.8600	40.8600	40.6000	40.8500	+0.641%	18	680	-91.114%
2025-07-11	41.0400	41.0400	40.5900	40.5900	+1.959%	13	678	-91.057%
2025-07-10	40.5000	40.5000	39.8100	39.8100	-2.950%	13	667	-90.882%
2025-07-09	40.8000	41.4200	40.6700	41.0200	-6.454%	16	660	-91.151%
2025-07-07	42.0000	43.8500	41.9200	43.8500	+7.793%	27	658	-91.722%
2025-07-03	40.7100	40.7500	40.5300	40.6800	-4.664%	59	632	-91.077%
2025-07-02	43.5600	43.5600	42.6700	42.6700	-5.199%	13	632	-91.493%
2025-06-27	44.5000	45.0100	44.1200	45.0100	-1.380%	91	628	-91.935%
2025-06-26	46.5600	46.5600	45.6000	45.6400	-4.619%	59	655	-92.046%
2025-06-25	47.8200	47.8500	47.8200	47.8500	+0.652%	22	614	-92.414%
2025-06-24	47.5400	47.5400	47.5400	47.5400	-8.046%	1	593	-92.364%
2025-06-23	51.7500	51.7500	51.7000	51.7000	-3.383%	2	593	-92.979%
2025-06-17	52.0500	53.5100	52.0500	53.5100	+4.696%	8	592	-93.216%
2025-06-16	51.0800	51.1100	51.0800	51.1100	-2.740%	2	584	-92.898%
2025-06-13	52.5500	52.5500	52.5500	52.5500	+4.556%	2	584	-93.092%
2025-06-11	50.2600	50.2600	50.2600	50.2600	-0.946%	1	584	-92.778%
2025-06-10	51.4600	51.4600	50.7400	50.7400	-0.937%	11	585	-92.846%
2025-06-09	51.9400	51.9600	50.9000	51.2200	-1.043%	7	585	-92.913%
2025-06-06	51.6600	51.7600	51.5000	51.7600	-5.080%	20	586	-92.987%
2025-06-05	54.5700	54.5700	54.4800	54.5300	+1.925%	7	586	-93.343%
2025-06-04	53.6200	53.6200	53.3200	53.5000	-3.794%	8	585	-93.215%
2025-06-03	55.6300	55.6300	55.6100	55.6100	-5.730%	2	585	-93.472%
2025-05-30	58.9900	58.9900	58.9900	58.9900	+4.444%	2	585	-93.846%
2025-05-29	56.4800	56.4800	56.4800	56.4800	-1.241%	3	584	-93.573%
2025-05-28	56.9000	57.2700	56.9000	57.1900	-1.090%	5	584	-93.653%
2025-05-27	58.7800	58.7800	57.8200	57.8200	+4.746%	2	579	-93.722%
2025-05-20	55.5000	55.5000	55.2000	55.2000	+0.933%	23	577	-93.424%
2025-05-16	56.0700	56.3600	54.6900	54.6900	-3.833%	22	590	-93.363%
2025-05-13	56.8700	56.8700	56.8700	56.8700	-23.418%	20	590	-93.617%
2025-05-09	74.0000	74.2600	74.0000	74.2600	-1.237%	14	590	-95.112%
2025-05-08	75.1900	75.1900	75.1900	75.1900	+1.198%	5	595	-95.172%
2025-05-05	74.3000	74.3000	74.3000	74.3000	-8.272%	4	593	-95.114%
2025-04-29	80.6900	81.0000	80.6900	81.0000	-1.220%	3	597	-95.519%
2025-04-28	82.0000	82.0000	82.0000	82.0000	-7.135%	1	596	-95.573%
2025-04-24	89.1100	89.9800	87.5600	88.3000	-8.345%	4	595	-95.889%
2025-04-16	96.8200	96.8200	96.3400	96.3400	-12.323%	12	594	-96.232%
2025-04-10	109.8800	109.8800	109.8800	109.8800	+0.393%	1	590	-96.696%
2025-04-08	105.6800	109.4500	103.1000	109.4500	-8.981%	4	590	-96.683%
2025-04-07	137.6400	137.6400	120.2500	120.2500	+7.886%	8	601	-96.981%
2025-04-04	107.5800	111.4600	105.9500	111.4600	+24.899%	110	601	-96.743%
2025-04-03	88.9900	89.2400	88.9900	89.2400	+21.465%	3	634	-95.932%
2025-03-31	73.4700	73.4700	73.4700	73.4700	+10.481%	1	631	-95.059%
2025-03-26	62.0000	66.9100	61.9900	66.5000	+7.449%	5	632	-94.541%
2025-03-25	61.7700	61.8900	61.7700	61.8900	+0.129%	2	632	-94.135%
2025-03-24	62.6100	62.6100	61.8100	61.8100	-19.883%	8	632	-94.127%
2025-03-14	77.1500	77.1500	77.1500	77.1500	+3.557%	4	624	-95.295%
2025-03-11	74.5000	74.5000	74.5000	74.5000	+10.913%	1	622	-95.128%
2025-03-06	65.8400	67.3500	65.8300	67.1700	+17.842%	10	623	-94.596%
2025-03-03	56.7300	57.0000	56.7300	57.0000	+0.885%	3	623	-93.632%
2025-02-28	56.5000	56.5000	56.5000	56.5000	-1.310%	2	623	-93.575%
2025-02-27	57.2500	57.2500	57.2500	57.2500	+24.294%	1	622	-93.659%
2025-02-14	46.0400	46.0600	46.0400	46.0600	-4.062%	4	623	-92.119%
2025-02-11	48.0100	48.0100	48.0100	48.0100	-2.794%	3	623	-92.439%
2025-02-07	49.3900	49.3900	49.3900	49.3900	+2.448%	12	623	-92.650%
2025-01-30	48.2100	48.2100	48.2100	48.2100	-3.387%	1	623	-92.470%
2025-01-29	49.6100	49.9000	49.6100	49.9000	-4.479%	7	624	-92.725%
2025-01-27	52.2400	52.2400	52.2400	52.2400	+11.078%	1	624	-93.051%
2025-01-24	47.0300	47.0300	47.0300	47.0300	-1.052%	4	624	-92.282%
2025-01-23	47.5300	47.5500	47.5300	47.5300	-16.760%	20	623	-92.363%
2024-12-30	57.1000	57.1000	57.1000	57.1000	+16.175%	1	613	-93.643%
2024-12-26	49.1500	49.1500	49.1500	49.1500	-9.217%	1	613	-92.614%
2024-12-23	54.1400	54.1400	54.1400	54.1400	-6.976%	1	612	-93.295%
2024-12-19	58.2000	58.2000	58.2000	58.2000	-3.000%	1	611	-93.763%
2024-12-18	55.0000	60.0000	55.0000	60.0000	+24.792%	3	611	-93.950%
2024-12-16	48.0800	48.0800	48.0800	48.0800	-2.731%	1	613	-92.450%
2024-12-13	49.8900	49.8900	49.4200	49.4300	+4.592%	16	613	-92.656%
2024-12-06	47.2600	47.2600	47.2600	47.2600	-7.677%	2	608	-92.319%
2024-11-27	51.1800	51.1900	51.1800	51.1900	+0.471%	6	601	-92.909%
2024-11-13	51.8400	51.8400	50.9500	50.9500	-1.622%	3	601	-92.875%
2024-11-12	51.7500	51.7900	51.7500	51.7900	+0.427%	18	603	-92.991%
2024-11-08	51.9200	52.0300	51.3000	51.5700	-0.232%	1,490	611	-92.961%
2024-11-07	52.7400	52.8100	51.6900	51.6900	-13.111%	111	121	-92.977%
2024-10-29	59.4900	59.4900	59.4900	59.4900	-4.633%	2	61	-93.898%
2024-10-25	62.3800	62.3800	62.3800	62.3800	+3.570%	2	62	-94.181%
2024-10-14	60.2300	60.2300	60.2300	60.2300	-4.047%	1	61	-93.973%
2024-10-11	62.7700	62.7700	62.7700	62.7700	-2.998%	2	62	-94.217%
2024-10-09	64.7100	64.7100	64.7100	64.7100	-9.497%	1	62	-94.390%
2024-10-01	71.5000	71.5000	71.5000	71.5000	+6.732%	3	61	-94.923%
2024-09-30	66.9900	66.9900	66.9900	66.9900	-1.268%	2	59	-94.581%
2024-09-20	67.8500	67.8500	67.8500	67.8500	-8.224%	2	57	-94.650%
2024-09-18	73.9300	73.9300	73.9300	73.9300	+1.274%	1	56	-95.090%
2024-09-17	73.0000	73.0000	73.0000	73.0000	-3.042%	1	57	-95.027%
2024-09-12	77.7000	77.7000	75.2900	75.2900	-15.915%	2	57	-95.179%
2024-09-06	89.5400	89.5400	89.5400	89.5400	+10.817%	6	56	-95.946%
2024-09-05	80.8000	80.8000	80.8000	80.8000	+11.787%	1	56	-95.507%
2024-08-21	71.9600	72.3300	71.9600	72.2800	-2.980%	52	57	-94.978%
2024-08-19	74.3200	74.5000	74.3200	74.5000	-0.667%	2	12	-95.128%
2024-08-16	75.0000	75.0000	75.0000	75.0000	-1.251%	2	11	-95.160%
2024-08-15	75.0000	76.8000	75.0000	75.9500	-10.012%	3	11	-95.221%

.dark-mode .Blly4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Blly4x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P625SPY Dec 18 2026 625.00 Put (SPY261218P00625000)option OPRA

SPY20261218P625
SPY Dec 18 2026 625.00 Put (SPY261218P00625000)
option OPRA