Dark

SPY20261218P630
SPY Dec 18 2026 630.00 Put (SPY261218P00630000)
option OPRA

EOD

Sep 10, 2026

3.83+16.061%(+0.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7100	3.8400	3.7000	3.8300	+16.061%	9	40,249	0.000%
2026-09-09	3.2200	3.3900	3.2200	3.3000	+11.111%	34	40,247	+16.061%
2026-09-08	3.0100	3.0100	2.9600	2.9700	+5.319%	6	40,243	+28.956%
2026-09-04	2.8100	2.8500	2.7700	2.8200	-0.353%	124	40,235	+35.816%
2026-09-03	3.1100	3.1200	2.8300	2.8300	-13.456%	674	40,235	+35.336%
2026-09-02	3.5500	3.5600	3.2700	3.2700	-11.860%	7,591	40,324	+17.125%
2026-09-01	3.5600	3.7100	3.3500	3.7100	+11.747%	3,242	45,309	+3.235%
2026-08-31	3.4100	3.4700	3.3100	3.3200	0.000%	22	47,097	+15.361%
2026-08-28	3.1900	3.3800	3.1100	3.3200	+1.840%	232	47,104	+15.361%
2026-08-27	3.3300	3.3400	3.2200	3.2600	-13.528%	3,013	46,907	+17.485%
2026-08-26	3.7400	3.7700	3.7400	3.7700	-0.528%	2	43,907	+1.592%
2026-08-25	3.8600	3.9200	3.7900	3.7900	-5.721%	20	43,908	+1.055%
2026-08-24	4.0100	4.0200	4.0100	4.0200	+1.259%	2	43,898	-4.726%
2026-08-21	4.1300	4.1300	3.9700	3.9700	-9.361%	64	43,897	-3.526%
2026-08-20	4.2100	4.3800	4.1400	4.3800	+0.690%	535	43,893	-12.557%
2026-08-18	4.4700	4.4700	4.3100	4.3500	+4.067%	704	44,363	-11.954%
2026-08-17	3.9300	4.1900	3.9300	4.1800	+7.179%	2,530	44,363	-8.373%
2026-08-14	3.9700	3.9700	3.8900	3.9000	-1.515%	12	41,890	-1.795%
2026-08-13	3.9500	3.9800	3.9300	3.9600	-2.941%	5,021	41,890	-3.283%
2026-08-12	4.2200	4.2200	4.0800	4.0800	-7.901%	8	36,898	-6.127%
2026-08-11	4.3200	4.4300	4.3100	4.4300	+1.142%	27	36,899	-13.544%
2026-08-10	4.3000	4.3800	4.2300	4.3800	-1.129%	25,012	36,881	-12.557%
2026-08-07	4.5000	4.5000	4.4300	4.4300	-2.423%	6	12,890	-13.544%
2026-08-06	4.5800	4.6500	4.5400	4.5400	-0.439%	20	12,893	-15.639%
2026-08-05	4.6100	4.7300	4.5500	4.5600	-1.935%	22	12,890	-16.009%
2026-08-04	5.0200	5.0200	4.6500	4.6500	-11.765%	56	12,899	-17.634%
2026-08-03	5.4900	5.4900	5.2700	5.2700	-14.863%	247	12,874	-27.324%
2026-07-31	6.4700	7.4500	6.0400	6.1900	-9.635%	103	12,654	-38.126%
2026-07-30	7.3100	7.8200	6.8500	6.8500	-19.126%	29	12,678	-44.088%
2026-07-29	7.8200	8.5100	7.2400	8.4700	+19.972%	125	12,689	-54.782%
2026-07-28	7.7400	7.7400	6.9600	7.0600	-8.786%	118	12,766	-45.751%
2026-07-27	7.3200	8.0500	7.3200	7.7400	-3.250%	230	12,772	-50.517%
2026-07-24	7.9200	8.1200	7.2200	8.0000	-1.112%	215	12,744	-52.125%
2026-07-23	8.0300	8.7400	8.0300	8.0900	+19.146%	431	12,740	-52.658%
2026-07-22	6.9200	6.9900	6.7900	6.7900	-1.164%	80	12,760	-43.594%
2026-07-21	7.1700	7.1700	6.8300	6.8700	-5.241%	439	12,753	-44.250%
2026-07-20	7.1000	7.4100	7.1000	7.2500	-7.761%	34	12,867	-47.172%
2026-07-17	8.2500	8.2500	7.5700	7.8600	+15.249%	166	12,859	-51.272%
2026-07-16	6.5700	6.8200	6.5700	6.8200	+3.177%	65	12,760	-43.842%
2026-07-15	6.6400	6.8500	6.5900	6.6100	-2.507%	292	12,762	-42.057%
2026-07-14	6.7900	6.7900	6.7800	6.7800	-5.833%	2	12,813	-43.510%
2026-07-13	6.8700	7.2000	6.8700	7.2000	+9.924%	92	12,814	-46.806%
2026-07-10	7.0600	7.0600	6.5500	6.5500	-6.562%	3	12,887	-41.527%
2026-07-09	7.4400	7.4400	7.0100	7.0100	-7.029%	31	12,891	-45.364%
2026-07-08	7.8900	8.4500	7.5100	7.5400	+5.455%	19	12,868	-49.204%
2026-07-07	7.1800	7.5000	7.1500	7.1500	+2.582%	16	12,866	-46.434%
2026-07-06	7.1800	7.4000	6.9600	6.9700	-10.983%	183	12,855	-45.050%
2026-07-02	7.3100	8.2800	7.3100	7.8300	+5.242%	57	12,811	-51.086%
2026-07-01	7.6800	7.6800	7.4400	7.4400	-7.692%	2	12,811	-48.522%
2026-06-30	8.0600	8.0600	8.0600	8.0600	-4.502%	10	12,810	-52.481%
2026-06-29	9.0100	9.6000	8.4000	8.4400	-10.782%	18	12,810	-54.621%
2026-06-26	9.4600	9.4600	9.4600	9.4600	-2.474%	1	12,810	-59.514%
2026-06-25	9.6900	9.7800	9.6000	9.7000	-7.531%	226	12,811	-60.515%
2026-06-24	10.0000	10.4900	9.4300	10.4900	+3.248%	12	12,874	-63.489%
2026-06-23	10.6700	10.6800	9.8800	10.1600	+12.889%	2,036	12,873	-62.303%
2026-06-22	8.6400	9.0200	8.2900	9.0000	+0.334%	14	12,853	-57.444%
2026-06-18	8.9800	9.0200	8.8100	8.9700	-9.485%	7	12,851	-57.302%
2026-06-17	8.7500	10.1600	8.7500	9.9100	+15.636%	32	12,851	-61.352%
2026-06-16	8.4400	8.5700	8.4300	8.5700	+2.267%	31	12,851	-55.309%
2026-06-15	8.6700	8.6700	8.3800	8.3800	-18.641%	35	12,858	-54.296%
2026-06-12	10.6900	10.6900	10.2400	10.3000	-6.278%	19	12,858	-62.816%
2026-06-11	12.6200	12.9200	10.9900	10.9900	-14.341%	17	12,858	-65.150%
2026-06-10	11.2900	12.9800	11.2900	12.8300	+13.439%	61	12,869	-70.148%
2026-06-09	10.7100	13.6500	10.6500	11.3100	+5.602%	20	12,888	-66.136%
2026-06-08	10.3100	10.7100	10.3100	10.7100	-7.752%	166	12,895	-64.239%
2026-06-05	9.6000	12.1100	9.6000	11.6100	+28.287%	177	12,931	-67.011%
2026-06-04	9.6000	9.6000	8.9900	9.0500	-6.508%	18	12,882	-57.680%
2026-06-03	9.6400	9.6800	9.5500	9.6800	+5.217%	120	12,897	-60.434%
2026-06-02	9.1400	9.2000	9.1400	9.2000	+1.883%	4	12,932	-58.370%
2026-06-01	9.1100	9.2800	9.0300	9.0300	0.000%	7	12,932	-57.586%
2026-05-29	9.3100	9.3100	9.0300	9.0300	-4.343%	141	12,933	-57.586%
2026-05-28	9.7100	9.7100	9.4400	9.4400	-6.163%	13	12,973	-59.428%
2026-05-27	10.1800	10.1800	10.0300	10.0600	-0.984%	21	12,973	-61.928%
2026-05-26	10.0500	10.3100	10.0400	10.1600	-5.751%	16	12,976	-62.303%
2026-05-22	10.7100	10.8000	10.4100	10.7800	-3.578%	329	12,979	-64.471%
2026-05-21	12.0100	12.0900	11.0700	11.1800	-4.117%	59	12,899	-65.742%
2026-05-20	11.9000	11.9000	11.6600	11.6600	-9.048%	4	12,899	-67.153%
2026-05-19	12.4000	12.8200	12.4000	12.8200	+4.482%	13	12,849	-70.125%
2026-05-18	12.2800	12.5700	12.2700	12.2700	-2.619%	25	12,849	-68.786%
2026-05-15	12.6400	12.6400	12.0600	12.6000	+8.902%	61	12,849	-69.603%
2026-05-14	12.0900	12.1100	11.5200	11.5700	-6.844%	292	12,839	-66.897%
2026-05-13	12.7300	12.7300	12.2600	12.4200	-3.497%	61	12,718	-69.163%
2026-05-12	12.9900	13.3500	12.8700	12.8700	+0.941%	34	12,718	-70.241%
2026-05-11	12.6100	12.8600	12.4200	12.7500	+1.190%	730	12,718	-69.961%
2026-05-08	12.7800	12.9700	12.6000	12.6000	-6.667%	60	13,056	-69.603%
2026-05-07	13.1100	13.5500	12.9500	13.5000	+2.041%	63	13,056	-71.630%
2026-05-06	13.7700	13.8100	13.2300	13.2300	-7.997%	102	13,073	-71.051%
2026-05-05	14.4400	14.6200	14.3200	14.3800	-7.702%	252	13,095	-73.366%
2026-05-04	14.8500	15.9900	14.3500	15.5800	+5.986%	103	13,316	-75.417%
2026-05-01	14.2000	14.7000	13.8900	14.7000	-0.407%	80	13,381	-73.946%
2026-04-30	15.7600	16.4000	14.7600	14.7600	-11.828%	193	13,381	-74.051%
2026-04-29	16.6400	16.7600	16.2400	16.7400	+3.015%	91	13,439	-77.121%
2026-04-28	16.9700	16.9700	16.2500	16.2500	+1.246%	85	13,545	-76.431%
2026-04-27	16.5800	16.5800	16.0500	16.0500	-2.194%	18	13,580	-76.137%
2026-04-24	16.9500	17.0300	16.2800	16.4100	-5.363%	328	13,579	-76.661%
2026-04-23	17.0800	18.5200	16.6300	17.3400	+3.092%	183	13,651	-77.912%
2026-04-22	16.9300	17.2200	16.7200	16.8200	-3.555%	267	13,676	-77.229%
2026-04-21	17.0800	18.2500	16.6800	17.4400	+2.048%	94	13,968	-78.039%
2026-04-20	16.8800	17.5600	16.8800	17.0900	+3.513%	328	13,968	-77.589%
2026-04-17	17.1600	17.1700	16.1600	16.5100	-8.125%	636	13,761	-76.802%
2026-04-16	18.2600	18.9700	17.8500	17.9700	-1.964%	53	14,138	-78.687%
2026-04-15	18.7700	19.2000	18.2800	18.3300	-4.581%	122	14,141	-79.105%
2026-04-14	19.8700	19.8700	19.1000	19.2100	-10.234%	51	14,197	-80.062%
2026-04-13	23.0300	23.0300	21.4000	21.4000	-6.632%	7	14,174	-82.103%
2026-04-10	23.0000	23.1500	22.8700	22.9200	+2.185%	6	14,170	-83.290%
2026-04-09	24.4700	24.5000	22.4100	22.4300	-9.520%	26	14,167	-82.925%
2026-04-08	23.7000	24.9200	23.5600	24.7900	-18.668%	75	14,164	-84.550%
2026-04-07	31.1800	32.6300	30.4200	30.4800	+1.229%	151	14,165	-87.434%
2026-04-06	31.0700	31.0700	30.0200	30.1100	-5.729%	8	14,067	-87.280%
2026-04-02	35.4000	35.7800	31.7500	31.9400	+2.175%	197	13,868	-88.009%
2026-04-01	32.9500	32.9500	30.7700	31.2600	-8.543%	1,244	13,868	-87.748%
2026-03-31	38.6900	38.6900	33.9700	34.1800	-19.859%	425	13,175	-88.795%
2026-03-30	40.0000	44.0100	39.9700	42.6500	+0.708%	616	12,963	-91.020%
2026-03-27	39.3700	42.3500	38.4900	42.3500	+16.699%	1,009	12,453	-90.956%
2026-03-26	34.5900	36.9000	33.7300	36.2900	+12.527%	17	11,503	-89.446%
2026-03-25	30.9800	32.4400	30.9800	32.2500	-3.008%	87	11,507	-88.124%
2026-03-24	34.7500	34.7500	32.4900	33.2500	+2.182%	12	11,509	-88.481%
2026-03-23	31.7500	33.2000	30.5000	32.5400	-10.531%	57	11,507	-88.230%
2026-03-20	34.8100	37.8200	33.8300	36.3700	+13.621%	123	11,495	-89.469%
2026-03-19	35.0000	35.0000	32.0100	32.0100	+1.845%	9	11,438	-88.035%
2026-03-18	29.8300	31.4300	29.8300	31.4300	+12.572%	4	11,431	-87.814%
2026-03-17	27.9900	27.9900	27.9200	27.9200	-4.742%	2	11,428	-86.282%
2026-03-16	29.7800	29.7800	28.4800	29.3100	-9.565%	24	11,427	-86.933%
2026-03-13	29.7000	32.6600	29.7000	32.4100	+4.380%	32	11,422	-88.183%
2026-03-12	29.7500	31.0500	29.6200	31.0500	+10.224%	13	11,417	-87.665%
2026-03-11	27.4600	28.1800	27.4600	28.1700	+0.607%	10	11,416	-86.404%
2026-03-10	25.8600	28.0000	25.8600	28.0000	+2.004%	4	11,416	-86.321%
2026-03-09	32.6500	32.6500	27.0000	27.4500	-7.824%	11	11,416	-86.047%
2026-03-06	29.7500	30.5000	28.4200	29.7800	+15.875%	20	11,409	-87.139%
2026-03-05	25.2500	27.2800	25.2500	25.7000	+5.328%	34	11,411	-85.097%
2026-03-04	24.0000	24.4000	23.6800	24.4000	-7.576%	11	11,393	-84.303%
2026-03-03	28.0000	29.7700	25.7900	26.4000	+8.911%	15	11,393	-85.492%
2026-03-02	24.2300	24.5400	23.6400	24.2400	-0.247%	12	11,391	-84.200%
2026-02-27	25.1100	25.1100	24.1700	24.3000	+5.332%	88	11,385	-84.239%
2026-02-26	22.7300	24.2300	22.7300	23.0700	+4.106%	14	11,305	-83.398%
2026-02-25	22.7400	22.7400	22.1600	22.1600	-6.773%	9	11,307	-82.717%
2026-02-24	23.9900	23.9900	23.7700	23.7700	-6.638%	2	11,307	-83.887%
2026-02-23	24.5000	25.4600	24.5000	25.4600	+5.076%	8	11,305	-84.957%
2026-02-20	24.3100	24.3100	24.2300	24.2300	-3.119%	8	11,299	-84.193%
2026-02-19	25.0500	25.0500	24.7000	25.0100	+2.123%	8	11,297	-84.686%
2026-02-18	24.1700	24.4900	23.3800	24.4900	-1.883%	10	11,293	-84.361%
2026-02-17	26.3300	26.3300	24.5600	24.9600	-4.368%	11	11,292	-84.655%
2026-02-13	24.3000	26.1000	24.3000	26.1000	+6.705%	18	11,275	-85.326%
2026-02-12	22.0000	25.3500	21.9800	24.4600	+8.711%	94	11,275	-84.342%
2026-02-11	21.7100	22.6500	21.7100	22.5000	-0.968%	2,613	11,199	-82.978%
2026-02-10	22.0700	22.8600	21.9200	22.7200	+4.125%	31	8,599	-83.143%
2026-02-09	22.3000	22.3000	21.8200	21.8200	-5.664%	28	8,594	-82.447%
2026-02-06	23.9000	23.9000	23.1300	23.1300	-11.175%	4	8,573	-83.441%
2026-02-05	26.3500	26.3500	25.9600	26.0400	+4.831%	87	8,569	-85.292%
2026-02-04	23.0000	25.5300	23.0000	24.8400	+5.702%	6	8,511	-84.581%
2026-02-03	22.8000	24.7000	22.8000	23.5000	+6.721%	11	8,513	-83.702%
2026-02-02	22.7300	22.7300	21.6500	22.0200	-5.290%	16	8,514	-82.607%
2026-01-30	22.9100	24.1000	22.9100	23.2500	+3.379%	11	8,502	-83.527%
2026-01-29	23.3100	24.7100	22.4900	22.4900	+0.312%	14	8,496	-82.970%
2026-01-28	21.7500	22.4300	21.7500	22.4200	+3.128%	10	8,494	-82.917%
2026-01-27	21.6300	21.9700	21.5800	21.7400	-2.204%	39	8,491	-82.383%
2026-01-26	21.8300	22.2400	21.8300	22.2300	-1.112%	34	8,491	-82.771%
2026-01-23	22.9600	22.9600	22.4800	22.4800	-2.261%	15	8,494	-82.963%
2026-01-22	22.4900	23.0800	22.2800	23.0000	-2.707%	45	8,490	-83.348%
2026-01-21	25.5200	25.8000	23.1700	23.6400	-11.692%	170	8,484	-83.799%
2026-01-20	25.5100	26.7700	25.1800	26.7700	+18.242%	71	8,469	-85.693%
2026-01-16	22.7100	23.0800	22.4100	22.6400	-0.484%	503	8,510	-83.083%
2026-01-15	22.1500	22.7500	22.0700	22.7500	-6.069%	6	8,510	-83.165%
2026-01-14	23.3700	24.2200	23.3700	24.2200	+7.406%	4	8,505	-84.187%
2026-01-13	22.5500	22.5500	22.5500	22.5500	+4.061%	1	8,505	-83.016%
2026-01-12	22.7700	22.7700	21.6700	21.6700	-1.500%	4	8,505	-82.326%
2026-01-09	22.0700	22.0700	21.8000	22.0000	-5.376%	13	8,506	-82.591%
2026-01-08	23.7600	23.8200	23.2100	23.2500	-1.274%	3,254	8,516	-83.527%
2026-01-07	22.9300	23.5500	22.9300	23.5500	+3.562%	3	8,780	-83.737%
2026-01-06	23.2000	23.2000	22.7400	22.7400	-3.970%	29	8,783	-83.157%
2026-01-05	23.5000	23.6800	23.4200	23.6800	-2.951%	8	8,782	-83.826%
2026-01-02	23.8400	25.2400	23.8400	24.4000	-1.533%	27	8,776	-84.303%
2025-12-31	23.9400	24.8700	23.7200	24.7800	+5.000%	18	8,790	-84.544%
2025-12-30	23.6000	23.6000	23.6000	23.6000	+0.984%	3	8,790	-83.771%
2025-12-29	23.5900	23.7000	23.3700	23.3700	+1.388%	34	8,790	-83.611%
2025-12-26	22.8600	23.1900	22.8600	23.0500	+0.523%	28	8,779	-83.384%
2025-12-24	23.3500	23.3500	22.9300	22.9300	-4.099%	7	8,772	-83.297%
2025-12-23	23.8900	23.9100	23.8900	23.9100	+0.294%	2	8,772	-83.982%
2025-12-22	24.3200	24.4000	23.8400	23.8400	-5.845%	8	8,773	-83.935%
2025-12-19	26.1800	26.1900	25.3200	25.3200	-5.944%	23	8,773	-84.874%
2025-12-18	27.4200	27.6900	26.5100	26.9200	-6.071%	27	8,755	-85.773%
2025-12-17	27.8200	28.7900	27.8200	28.6600	+6.662%	8	8,747	-86.636%
2025-12-16	27.3500	27.9600	26.8700	26.8700	+0.074%	14	8,753	-85.746%
2025-12-15	25.7700	27.4200	25.7700	26.8500	+0.487%	20	8,751	-85.736%
2025-12-12	25.4600	27.9200	25.4600	26.7200	+5.114%	59	8,753	-85.666%
2025-12-11	26.5800	27.0000	25.3200	25.4200	-2.605%	31	8,775	-84.933%
2025-12-10	27.3600	27.3600	25.8300	26.1000	-3.476%	63	8,758	-85.326%
2025-12-08	26.5400	27.0400	26.5400	27.0400	+2.502%	22	8,767	-85.836%
2025-12-05	26.1600	26.5500	26.1600	26.3800	-2.151%	6	8,787	-85.481%
2025-12-04	27.3700	27.3700	26.9600	26.9600	-0.553%	13	8,787	-85.794%
2025-12-03	27.1100	27.1100	27.1100	27.1100	-0.696%	1	8,798	-85.872%
2025-12-02	27.4000	27.4000	27.3000	27.3000	-2.256%	11	8,797	-85.971%
2025-12-01	28.3500	28.3500	27.1800	27.9300	+1.601%	21	8,797	-86.287%
2025-11-28	26.6800	27.7700	26.6800	27.4900	-3.204%	6	8,783	-86.068%
2025-11-26	29.0400	29.1000	28.2200	28.4000	-4.858%	7,543	1,259	-86.514%
2025-11-25	30.2600	30.2600	29.8500	29.8500	-7.956%	9	1,259	-87.169%
2025-11-24	32.4300	32.4300	32.4300	32.4300	-10.091%	1	1,254	-88.190%
2025-11-21	37.1300	39.4000	34.2600	36.0700	-5.079%	91	1,255	-89.382%
2025-11-20	30.5000	38.0000	30.5000	38.0000	+9.731%	4	1,224	-89.921%
2025-11-19	33.9000	35.3900	33.9000	34.6300	-0.774%	23	1,225	-88.940%
2025-11-18	36.6900	36.6900	34.3100	34.9000	+3.102%	42	1,204	-89.026%
2025-11-17	31.3500	34.5000	30.8600	33.8500	+6.917%	42	1,174	-88.685%
2025-11-14	33.8100	33.8100	30.5000	31.6600	-0.534%	37	1,159	-87.903%
2025-11-13	29.6700	31.8300	29.1700	31.8300	+11.959%	15	1,159	-87.967%
2025-11-12	28.2400	28.8800	28.2400	28.4300	-1.319%	20	1,163	-86.528%
2025-11-11	29.1000	29.3100	28.8100	28.8100	+0.383%	29	1,176	-86.706%
2025-11-10	29.0900	30.0400	28.4800	28.7000	-14.098%	33	1,161	-86.655%
2025-11-07	33.4100	33.4100	33.4100	33.4100	+6.707%	6	1,132	-88.536%
2025-11-06	30.1300	32.5000	30.1300	31.3100	+8.152%	6	1,126	-87.767%
2025-11-05	30.7000	30.7000	28.9500	28.9500	-4.613%	3	1,128	-86.770%
2025-11-04	31.4700	31.4700	30.3500	30.3500	+5.602%	4	1,125	-87.381%
2025-11-03	28.8600	28.8600	28.7400	28.7400	-1.169%	10	1,116	-86.674%
2025-10-31	29.6000	29.6000	29.0800	29.0800	-0.069%	3	1,116	-86.829%
2025-10-30	27.9000	29.1000	27.7800	29.1000	+3.522%	8	1,117	-86.838%
2025-10-29	27.2100	28.8500	27.1300	28.1100	+3.650%	76	1,119	-86.375%
2025-10-28	26.6600	27.1800	26.6600	27.1200	+0.074%	8	1,063	-85.878%
2025-10-27	26.9500	27.1000	26.9200	27.1000	-4.745%	5	1,067	-85.867%
2025-10-24	28.4000	28.4500	28.1500	28.4500	-5.135%	57	1,067	-86.538%
2025-10-23	31.1000	31.1000	29.9900	29.9900	-5.662%	6	1,018	-87.229%
2025-10-22	30.3300	33.0400	30.3300	31.7900	+4.059%	12	1,014	-87.952%
2025-10-21	30.6200	30.6200	29.8600	30.5500	+0.725%	7	1,013	-87.463%
2025-10-20	31.8500	31.8500	30.1100	30.3300	-9.083%	23	1,012	-87.372%
2025-10-17	35.2600	35.2600	33.2400	33.3600	-8.852%	52	1,002	-88.519%
2025-10-16	32.5900	36.6000	32.2900	36.6000	+10.607%	16	958	-89.536%
2025-10-15	32.3100	35.0000	31.8700	33.0900	-1.781%	87	955	-88.426%
2025-10-14	35.9100	35.9100	32.5600	33.6900	+1.506%	119	879	-88.632%
2025-10-13	33.6800	33.6800	32.8800	33.1900	-7.549%	238	767	-88.460%
2025-10-10	29.9500	35.9000	29.8600	35.9000	+18.287%	62	797	-89.331%
2025-10-09	30.0600	30.8400	30.0600	30.3500	+1.336%	4	746	-87.381%
2025-10-08	30.1100	30.1600	29.9000	29.9500	-3.231%	6	746	-87.212%
2025-10-07	29.7500	30.9500	29.7500	30.9500	+3.512%	4	745	-87.625%
2025-10-06	30.2600	30.2600	29.9000	29.9000	-2.479%	20	745	-87.191%
2025-10-03	30.0200	30.6700	29.8300	30.6600	+0.294%	8	760	-87.508%
2025-10-02	29.8700	30.7900	29.8700	30.5700	+1.697%	3	761	-87.471%
2025-10-01	30.3800	30.3800	30.0600	30.0600	-2.148%	2	764	-87.259%
2025-09-30	30.7300	30.7300	30.6500	30.7200	-1.063%	25	763	-87.533%
2025-09-29	31.1100	31.2100	31.0500	31.0500	-0.545%	32	742	-87.665%
2025-09-26	31.7900	31.7900	31.1600	31.2200	-3.074%	544	741	-87.732%
2025-09-24	31.3700	32.7400	31.3700	32.2100	+1.003%	97	632	-88.109%
2025-09-23	30.5800	32.0500	30.5200	31.8900	+5.526%	21	539	-87.990%
2025-09-22	30.2900	30.3300	30.2200	30.2200	-1.692%	24	532	-87.326%
2025-09-19	30.8900	30.8900	30.7300	30.7400	-1.726%	84	535	-87.541%
2025-09-18	31.0800	31.2800	30.9100	31.2800	-0.541%	85	453	-87.756%
2025-09-17	31.8300	32.1400	31.4500	31.4500	-1.101%	31	368	-87.822%
2025-09-16	31.2400	31.9800	31.2200	31.8000	+1.695%	117	354	-87.956%
2025-09-15	31.1200	31.2700	31.1200	31.2700	-0.762%	54	266	-87.752%
2025-09-12	31.7200	31.7200	31.5100	31.5100	-0.285%	2	313	-87.845%
2025-09-11	32.3000	32.3600	31.5300	31.6000	-2.769%	21	311	-87.880%
2025-09-10	32.2000	32.5100	32.2000	32.5000	-2.636%	6	306	-88.215%
2025-09-09	33.3800	33.3800	33.3800	33.3800	-1.679%	1	304	-88.526%
2025-09-08	33.9800	33.9800	33.8200	33.9500	-4.608%	5	304	-88.719%
2025-09-05	32.7800	35.5900	32.7800	35.5900	+6.398%	16	302	-89.239%
2025-09-04	34.3800	34.3800	33.4500	33.4500	-4.592%	2	315	-88.550%
2025-09-03	36.0500	36.0500	35.0600	35.0600	-2.692%	4	315	-89.076%
2025-09-02	38.0200	38.3500	36.0300	36.0300	+3.090%	5	315	-89.370%
2025-08-29	35.3000	35.3000	34.9500	34.9500	+4.516%	5	314	-89.041%
2025-08-28	33.8000	33.8800	33.4400	33.4400	-2.022%	29	314	-88.547%
2025-08-27	34.1300	34.1300	34.1300	34.1300	-2.402%	2	327	-88.778%
2025-08-26	35.5200	35.5200	34.8500	34.9700	-0.086%	10	329	-89.048%
2025-08-25	35.0000	35.0000	35.0000	35.0000	+2.011%	1	319	-89.057%
2025-08-22	37.1100	37.1100	34.2200	34.3100	-9.758%	12	320	-88.837%
2025-08-21	38.0200	38.0200	38.0200	38.0200	+2.757%	1	322	-89.926%
2025-08-20	38.6700	39.2200	37.0000	37.0000	+5.203%	6	321	-89.649%
2025-08-18	35.7500	35.7500	35.1700	35.1700	-0.255%	14	317	-89.110%
2025-08-15	35.2600	35.2600	35.2600	35.2600	-0.480%	1	309	-89.138%
2025-08-14	35.4300	35.4300	35.4300	35.4300	-0.085%	6	308	-89.190%
2025-08-13	35.0600	35.5900	35.0600	35.4600	-1.253%	6	314	-89.199%
2025-08-12	36.6500	36.6500	35.8800	35.9100	-6.118%	16	314	-89.334%
2025-08-11	37.1000	38.2500	36.7200	38.2500	+0.658%	6	302	-89.987%
2025-08-08	38.0000	38.0000	38.0000	38.0000	-4.282%	4	304	-89.921%
2025-08-07	39.3000	40.2700	39.2500	39.7000	+1.926%	7	300	-90.353%
2025-08-06	39.9600	39.9600	38.8800	38.9500	-4.300%	24	294	-90.167%
2025-08-05	39.3000	41.0000	39.3000	40.7000	+1.750%	18	305	-90.590%
2025-08-04	41.0000	41.0000	40.0000	40.0000	-9.564%	46	316	-90.425%
2025-08-01	44.3600	44.3600	43.9200	44.2300	+20.092%	8	270	-91.341%
2025-07-31	36.8300	36.8300	36.8300	36.8300	-5.175%	1	271	-89.601%
2025-07-30	37.5700	38.8400	37.5100	38.8400	+2.264%	35	272	-90.139%
2025-07-29	36.5500	37.9800	36.5500	37.9800	+3.235%	21	268	-89.916%
2025-07-28	37.0200	37.0200	36.7900	36.7900	-1.684%	3	268	-89.590%
2025-07-25	38.1000	38.1000	37.1600	37.4200	-1.707%	10	267	-89.765%
2025-07-24	38.5400	38.5900	37.8900	38.0700	-2.684%	57	259	-89.940%
2025-07-23	40.4000	40.4000	38.9100	39.1200	-4.118%	96	208	-90.210%
2025-07-22	41.1000	41.7000	40.8000	40.8000	-0.682%	61	183	-90.613%
2025-07-21	40.4200	41.0800	39.8000	41.0800	-1.463%	22	128	-90.677%
2025-07-18	41.0400	41.7900	41.0400	41.6900	+1.189%	37	130	-90.813%
2025-07-17	42.7000	42.7500	41.2000	41.2000	-10.493%	22	104	-90.704%
2025-07-16	43.3900	46.0300	43.2100	46.0300	+8.536%	8	104	-91.679%
2025-07-14	42.4100	42.4100	42.4100	42.4100	+0.047%	1	104	-90.969%
2025-07-11	43.0100	43.0100	42.2500	42.3900	+1.801%	5	105	-90.965%
2025-07-10	41.6400	41.6400	41.6400	41.6400	-2.460%	4	100	-90.802%
2025-07-09	43.1400	43.2500	42.6900	42.6900	-3.263%	13	100	-91.028%
2025-07-08	44.1300	44.1300	44.1300	44.1300	-1.802%	1	88	-91.321%
2025-07-07	45.6400	45.6400	44.9400	44.9400	+5.642%	3	89	-91.478%
2025-07-03	42.5400	42.5400	42.5400	42.5400	-4.189%	2	93	-90.997%
2025-07-02	44.9300	44.9300	44.4000	44.4000	-3.099%	26	93	-91.374%
2025-07-01	45.9300	45.9300	45.8200	45.8200	-4.142%	7	79	-91.641%
2025-06-26	47.8300	47.8400	47.8000	47.8000	-4.762%	3	75	-91.987%
2025-06-24	50.1900	50.1900	50.1900	50.1900	-11.215%	2	72	-92.369%
2025-06-23	56.5300	56.5300	56.5300	56.5300	+1.345%	1	72	-93.225%
2025-06-17	55.7800	55.7800	55.7800	55.7800	+4.732%	1	71	-93.134%
2025-06-12	53.8000	53.9100	53.2600	53.2600	+1.953%	5	70	-92.809%
2025-06-11	52.2400	52.2400	52.2400	52.2400	-2.209%	2	70	-92.668%
2025-06-10	53.4900	53.5300	53.4200	53.4200	-6.297%	4	70	-92.830%
2025-06-05	56.8700	57.0600	56.8700	57.0100	+2.813%	3	70	-93.282%
2025-06-04	55.6300	55.9200	55.4500	55.4500	-1.945%	17	63	-93.093%
2025-06-03	57.8300	57.8300	56.5500	56.5500	-7.869%	2	63	-93.227%
2025-05-30	61.3800	61.3800	61.3800	61.3800	+4.583%	2	65	-93.760%
2025-05-29	58.6900	58.6900	58.6900	58.6900	-0.895%	1	64	-93.474%
2025-05-28	59.2800	59.6800	59.2200	59.2200	+0.237%	6	63	-93.533%
2025-05-27	60.2300	60.2300	58.7100	59.0800	-6.946%	12	58	-93.517%
2025-05-21	63.5300	63.5300	63.4900	63.4900	+8.456%	2	50	-93.968%
2025-05-16	58.4200	58.5900	58.4200	58.5400	-0.594%	12	50	-93.457%
2025-05-15	58.8900	58.8900	58.8900	58.8900	-1.883%	1	49	-93.496%
2025-05-14	60.1900	60.1900	60.0200	60.0200	-2.072%	2	50	-93.619%
2025-05-13	61.3500	61.3500	61.2900	61.2900	-19.270%	2	49	-93.751%
2025-05-02	75.7200	75.9200	75.7200	75.9200	-17.478%	4	49	-94.955%
2025-04-30	92.0000	92.0000	92.0000	92.0000	+6.223%	1	49	-95.837%
2025-04-29	86.6100	86.6100	86.6100	86.6100	-4.499%	1	48	-95.578%
2025-04-24	90.6900	90.6900	90.6900	90.6900	-5.275%	1	48	-95.777%
2025-04-15	96.0900	96.0900	95.7400	95.7400	-5.217%	13	47	-96.000%
2025-04-11	101.0100	101.0100	101.0100	101.0100	-20.100%	2	42	-96.208%
2025-04-08	126.4200	126.4200	126.4200	126.4200	+8.338%	1	43	-96.970%
2025-04-04	116.6900	116.6900	116.6900	116.6900	+58.676%	48	44	-96.718%
2025-04-02	73.5400	73.5400	73.5400	73.5400	-3.313%	1	67	-94.792%
2025-04-01	76.0600	76.0600	76.0600	76.0600	-3.416%	1	67	-94.965%
2025-03-28	74.3800	78.9100	74.3800	78.7500	+13.636%	6	68	-95.137%
2025-03-26	69.3000	69.3000	69.3000	69.3000	+6.813%	1	66	-94.473%
2025-03-25	64.8800	64.8800	64.8800	64.8800	-1.233%	1	65	-94.097%
2025-03-24	65.6900	65.6900	65.6900	65.6900	-15.890%	1	66	-94.170%
2025-03-14	78.1000	78.1000	78.1000	78.1000	-7.344%	2	65	-95.096%
2025-03-13	84.3100	84.3100	84.2900	84.2900	+7.171%	2	65	-95.456%
2025-03-12	79.4700	79.4700	78.6500	78.6500	-0.782%	2	65	-95.130%
2025-03-10	79.5200	79.5200	79.2700	79.2700	+5.623%	2	64	-95.168%
2025-03-07	74.9500	75.0500	74.6100	75.0500	+3.962%	76	63	-94.897%
2025-03-06	70.5100	72.1900	70.0800	72.1900	+3.202%	8	41	-94.695%
2025-03-04	66.8900	69.9500	66.4500	69.9500	+11.777%	3	40	-94.525%
2025-03-03	62.5800	62.5800	62.5800	62.5800	+29.404%	3	41	-93.880%
2025-02-20	48.3500	48.3600	48.3500	48.3600	+0.207%	2	41	-92.080%
2025-02-14	48.0000	48.2600	48.0000	48.2600	-4.643%	6	44	-92.064%
2025-02-12	50.6100	50.6100	50.6100	50.6100	-3.361%	1	44	-92.432%
2025-02-04	53.0300	53.0300	52.3700	52.3700	+1.394%	5	43	-92.687%
2025-01-31	49.5000	52.5700	48.9000	51.6500	+0.194%	10	39	-92.585%
2025-01-30	51.5600	51.5600	51.5500	51.5500	-0.846%	4	36	-92.570%
2025-01-29	51.5900	51.9900	51.5900	51.9900	-4.237%	11	36	-92.633%
2025-01-27	54.4600	54.4600	54.2900	54.2900	+10.773%	5	42	-92.945%
2025-01-24	49.0100	49.0100	49.0100	49.0100	-1.090%	6	38	-92.185%
2025-01-23	49.5400	49.5700	49.5400	49.5500	-6.421%	12	35	-92.270%
2025-01-17	52.9500	52.9500	52.9500	52.9500	-7.575%	2	27	-92.767%
2025-01-07	53.2500	57.2900	53.2500	57.2900	+6.964%	13	27	-93.315%
2025-01-06	54.6500	54.6500	53.5600	53.5600	-4.934%	3	31	-92.849%
2025-01-03	56.7000	56.7000	56.3400	56.3400	-6.100%	18	33	-93.202%
2024-12-31	60.0000	60.0000	60.0000	60.0000	+11.132%	3	32	-93.617%
2024-12-27	52.6100	53.9900	52.6100	53.9900	+2.682%	10	32	-92.906%
2024-12-24	52.5800	52.5800	52.5800	52.5800	-5.449%	1	31	-92.716%
2024-12-20	55.6100	55.6100	55.6100	55.6100	-7.625%	1	31	-93.113%
2024-12-19	59.3400	61.1300	59.3400	60.2000	+20.884%	7	30	-93.638%
2024-12-16	49.8000	49.8000	49.8000	49.8000	-4.028%	1	36	-92.309%
2024-12-13	51.2900	51.8900	51.2900	51.8900	+4.934%	4	36	-92.619%
2024-12-06	49.4500	49.4500	49.4500	49.4500	-0.463%	4	36	-92.255%
2024-12-04	49.6800	49.6800	49.6800	49.6800	-5.569%	3	34	-92.291%
2024-11-25	52.6100	52.6100	52.6100	52.6100	-11.580%	3	37	-92.720%
2024-11-20	59.5000	59.5000	59.5000	59.5000	+8.182%	1	34	-93.563%
2024-11-14	54.1400	55.0000	54.1400	55.0000	+2.497%	10	34	-93.036%
2024-11-12	53.6600	53.6600	53.6600	53.6600	-0.167%	1	35	-92.862%
2024-11-08	52.9900	53.7500	52.9900	53.7500	-0.720%	56	34	-92.874%
2024-11-07	54.1400	54.1400	54.1400	54.1400	-7.120%	1	49	-92.926%
2024-11-06	57.6100	58.2900	57.6100	58.2900	-14.279%	5	48	-93.429%
2024-11-05	68.0000	68.0000	68.0000	68.0000	-0.875%	1	47	-94.368%
2024-10-31	68.6000	68.6000	68.6000	68.6000	+10.201%	1	46	-94.417%
2024-10-25	62.2500	62.2500	62.2500	62.2500	-1.814%	2	46	-93.847%

.dark-mode .HpDrLG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpDrLG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P630SPY Dec 18 2026 630.00 Put (SPY261218P00630000)option OPRA

SPY20261218P630
SPY Dec 18 2026 630.00 Put (SPY261218P00630000)
option OPRA