Dark

SPY20261218P635
SPY Dec 18 2026 635.00 Put (SPY261218P00635000)
option OPRA

EOD

Sep 10, 2026

4.06+14.045%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9300	4.0600	3.9300	4.0600	+14.045%	8	5,456	0.000%
2026-09-09	3.4200	3.6000	3.4200	3.5600	+14.469%	8	5,455	+14.045%
2026-09-08	3.1800	3.1800	3.1100	3.1100	+0.647%	4	5,454	+30.547%
2026-09-04	3.0000	3.0900	2.9400	3.0900	+3.000%	259	5,566	+31.392%
2026-09-03	3.0400	3.0400	3.0000	3.0000	-16.435%	4	5,566	+35.333%
2026-09-02	3.5900	3.5900	3.5900	3.5900	-6.995%	1	5,566	+13.092%
2026-09-01	3.7600	4.0000	3.5600	3.8600	+9.040%	6	5,567	+5.181%
2026-08-31	3.6800	3.6800	3.5400	3.5400	-0.562%	5	5,567	+14.689%
2026-08-28	3.3100	3.6000	3.2900	3.5600	+4.399%	29	5,566	+14.045%
2026-08-27	3.6000	3.6000	3.4100	3.4100	-10.026%	30	5,575	+19.062%
2026-08-26	3.9000	3.9000	3.7900	3.7900	-4.051%	4	5,596	+7.124%
2026-08-25	4.0700	4.1300	3.9500	3.9500	-5.502%	56	5,595	+2.785%
2026-08-24	4.2600	4.2600	4.1700	4.1800	-0.948%	426	5,582	-2.871%
2026-08-21	4.3100	4.3100	4.2200	4.2200	-9.247%	8	5,413	-3.791%
2026-08-20	4.5000	4.6500	4.4600	4.6500	+9.412%	14	5,420	-12.688%
2026-08-19	4.3300	4.3300	4.1700	4.2500	-6.798%	12	5,418	-4.471%
2026-08-18	4.6100	4.6100	4.5600	4.5600	+7.801%	5	5,422	-10.965%
2026-08-13	4.1500	4.2300	4.1500	4.2300	-0.704%	7	5,421	-4.019%
2026-08-12	4.3600	4.3600	4.2600	4.2600	-6.374%	23	5,419	-4.695%
2026-08-10	4.5300	4.5500	4.4300	4.5500	-1.940%	20	5,409	-10.769%
2026-08-07	4.7800	4.7800	4.6300	4.6400	-4.330%	7	5,410	-12.500%
2026-08-06	4.7600	4.9400	4.7600	4.8500	+0.414%	15	5,410	-16.289%
2026-08-05	4.8000	4.9900	4.8000	4.8300	-3.785%	71	5,430	-15.942%
2026-08-04	5.2400	5.2400	4.8800	5.0200	-10.036%	26	5,468	-19.124%
2026-08-03	6.0700	6.0700	5.5500	5.5800	-12.126%	23	5,457	-27.240%
2026-07-31	6.7500	7.8100	6.3500	6.3500	-9.286%	17	5,451	-36.063%
2026-07-30	8.0000	8.0000	7.0000	7.0000	-26.702%	10	5,448	-42.000%
2026-07-29	8.3500	9.5500	7.3000	9.5500	+29.054%	117	5,488	-57.487%
2026-07-28	7.4200	7.4200	7.3000	7.4000	-4.884%	3	5,414	-45.135%
2026-07-27	7.3000	8.3500	7.3000	7.7800	-6.715%	17	5,414	-47.815%
2026-07-24	7.6000	8.3400	7.6000	8.3400	-5.227%	6	5,410	-51.319%
2026-07-23	8.7400	9.2500	8.5200	8.8000	+20.219%	8	5,407	-53.864%
2026-07-22	7.2400	7.3600	7.1800	7.3200	+1.667%	6	5,408	-44.536%
2026-07-21	7.3500	7.3700	7.2000	7.2000	-10.224%	35	5,407	-43.611%
2026-07-20	7.8700	8.0200	7.6200	8.0200	+2.166%	170	5,398	-49.377%
2026-07-17	8.6100	8.7800	7.8500	7.8500	+5.653%	208	5,251	-48.280%
2026-07-16	6.8900	7.5900	6.8600	7.4300	+9.104%	704	5,451	-45.357%
2026-07-15	7.2100	7.2100	6.8100	6.8100	-5.021%	4	5,968	-40.382%
2026-07-14	7.2900	7.2900	7.1500	7.1700	-5.033%	10	5,966	-43.375%
2026-07-13	7.2000	7.7000	7.2000	7.5500	+8.947%	10	5,967	-46.225%
2026-07-10	7.2000	7.2000	6.9300	6.9300	-7.477%	15	5,969	-41.414%
2026-07-09	7.5900	7.5900	7.4900	7.4900	-6.023%	3	5,955	-45.794%
2026-07-08	7.9700	7.9700	7.9700	7.9700	+5.703%	1	5,955	-49.059%
2026-07-07	7.5100	7.9700	7.5100	7.5400	+0.668%	19	5,955	-46.154%
2026-07-06	7.6000	7.6000	7.4500	7.4900	-9.541%	9	5,950	-45.794%
2026-07-02	7.8000	8.8500	7.7000	8.2800	+1.222%	40	5,999	-50.966%
2026-07-01	8.0600	8.1800	7.8400	8.1800	+1.868%	244	5,999	-50.367%
2026-06-30	8.4600	8.4600	8.0200	8.0300	-9.572%	8	6,083	-49.440%
2026-06-29	9.6000	9.6000	8.8800	8.8800	-12.512%	9	6,078	-54.279%
2026-06-26	11.5000	11.5000	10.0000	10.1500	-2.778%	4	6,074	-60.000%
2026-06-25	10.8000	10.8000	10.4400	10.4400	-2.703%	103	6,173	-61.111%
2026-06-24	10.6800	11.1900	9.9000	10.7300	+3.173%	1,620	5,678	-62.162%
2026-06-23	11.2000	11.2000	10.4000	10.4000	+9.937%	9	4,683	-60.962%
2026-06-22	8.9000	9.4600	8.9000	9.4600	-11.090%	12	4,680	-57.082%
2026-06-17	9.1600	10.6400	9.1600	10.6400	+17.181%	92	4,695	-61.842%
2026-06-16	8.8800	9.0800	8.8700	9.0800	+3.182%	11	4,695	-55.286%
2026-06-15	9.0500	9.0700	8.8000	8.8000	-18.744%	16	4,694	-53.864%
2026-06-12	10.8000	11.3500	10.8000	10.8300	-8.220%	8	4,694	-62.512%
2026-06-11	13.8600	13.8600	11.8000	11.8000	-16.253%	5	4,694	-65.593%
2026-06-10	13.2300	14.0900	13.2300	14.0900	+19.915%	9	4,695	-71.185%
2026-06-09	11.0800	14.0000	11.0800	11.7500	+3.707%	10	4,699	-65.447%
2026-06-08	10.8000	11.3300	10.8000	11.3300	-11.346%	2	4,697	-64.166%
2026-06-05	10.5000	12.7800	10.3000	12.7800	+34.526%	62	4,696	-68.232%
2026-06-04	9.5000	9.5000	9.5000	9.5000	-6.126%	1	4,728	-57.263%
2026-06-03	9.9200	10.2200	9.9200	10.1200	+7.090%	10	4,727	-59.881%
2026-06-01	9.5900	9.5900	9.4500	9.4500	-0.211%	10	4,735	-57.037%
2026-05-29	9.6000	9.6700	9.4700	9.4700	-4.053%	159	4,736	-57.128%
2026-05-28	10.1700	10.1700	9.8700	9.8700	-6.887%	24	4,735	-58.865%
2026-05-27	10.5000	10.7500	10.5000	10.6000	0.000%	16	4,749	-61.698%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-5.018%	1	4,751	-61.698%
2026-05-22	11.2000	11.2000	10.9900	11.1600	-4.124%	12	4,750	-63.620%
2026-05-21	12.6600	12.6800	11.6400	11.6400	-5.519%	36	4,756	-65.120%
2026-05-20	12.5000	12.5000	12.3200	12.3200	-4.348%	3	4,756	-67.045%
2026-05-19	13.2800	13.2800	12.8800	12.8800	+1.657%	12	4,785	-68.478%
2026-05-18	12.5800	12.6700	12.5700	12.6700	-1.324%	3	4,785	-67.956%
2026-05-15	13.5400	13.5400	12.8400	12.8400	+6.203%	12	4,785	-68.380%
2026-05-14	12.7400	12.7400	12.0900	12.0900	-5.841%	37	4,789	-66.419%
2026-05-13	13.4000	13.4000	12.8400	12.8400	-6.003%	7	4,778	-68.380%
2026-05-12	13.8400	13.8400	13.6100	13.6600	+2.093%	29	4,778	-70.278%
2026-05-11	13.2800	13.3800	13.0500	13.3800	+1.517%	32	4,778	-69.656%
2026-05-08	13.5300	13.5300	13.1800	13.1800	-5.722%	21	4,751	-69.196%
2026-05-07	13.7100	13.9800	13.6200	13.9800	+0.720%	52	4,756	-70.959%
2026-05-06	14.4200	14.4300	13.8800	13.8800	-8.443%	2,938	4,781	-70.749%
2026-05-05	15.2200	15.3100	15.1500	15.1600	-6.880%	39	7,690	-73.219%
2026-05-04	15.3300	16.2800	15.3100	16.2800	+6.684%	13	7,724	-75.061%
2026-05-01	14.8900	15.2800	14.5800	15.2600	-1.230%	44	7,696	-73.394%
2026-04-30	16.5000	16.5000	15.4500	15.4500	-10.070%	17	7,696	-73.722%
2026-04-29	17.1800	17.2900	17.1800	17.1800	-2.608%	23	7,685	-76.368%
2026-04-28	17.8400	17.8400	17.5400	17.6400	+4.688%	39	7,686	-76.984%
2026-04-27	17.0100	17.0100	16.8500	16.8500	-2.319%	3	7,687	-75.905%
2026-04-24	17.4000	17.4300	17.0300	17.2500	-4.696%	14	7,685	-76.464%
2026-04-23	17.6900	19.6000	17.6900	18.1000	+3.963%	346	7,691	-77.569%
2026-04-22	17.6800	17.7800	17.4100	17.4100	-4.077%	11	7,967	-76.680%
2026-04-21	17.6800	18.6000	17.6800	18.1500	+0.945%	8	7,964	-77.631%
2026-04-20	17.7600	18.1300	17.7600	17.9800	+3.931%	55	7,961	-77.419%
2026-04-17	17.9300	17.9300	17.0200	17.3000	-9.424%	30	7,928	-76.532%
2026-04-16	19.3400	19.7500	19.1000	19.1000	-1.190%	27	7,926	-78.743%
2026-04-15	19.8100	19.8100	19.2000	19.3300	-4.069%	2,912	7,910	-78.996%
2026-04-14	20.9500	20.9500	20.0500	20.1500	-7.356%	59	5,013	-79.851%
2026-04-13	23.6100	23.6900	21.7500	21.7500	-10.309%	149	4,991	-81.333%
2026-04-10	23.3400	24.2500	23.1300	24.2500	+2.278%	123	4,903	-83.258%
2026-04-09	25.5500	25.6500	23.5000	23.7100	-9.985%	52	4,807	-82.876%
2026-04-08	24.9800	26.3400	24.7400	26.3400	-19.695%	232	4,780	-84.586%
2026-04-07	32.7500	33.7900	32.7500	32.8000	+3.568%	83	4,768	-87.622%
2026-04-06	31.6700	32.0100	31.6700	31.6700	-5.716%	5	4,727	-87.180%
2026-04-02	37.3000	37.3300	33.4700	33.5900	+1.236%	107	4,698	-87.913%
2026-04-01	33.7700	34.3200	32.1700	33.1800	-8.721%	690	4,698	-87.764%
2026-03-31	40.4100	40.4100	36.3500	36.3500	-20.806%	213	4,158	-88.831%
2026-03-30	42.1400	45.9000	41.6100	45.9000	+5.396%	79	4,115	-91.155%
2026-03-27	41.7800	43.9500	40.6200	43.5500	+14.485%	104	4,128	-90.677%
2026-03-26	36.0500	38.0400	35.5400	38.0400	+11.882%	7	4,085	-89.327%
2026-03-25	34.4700	34.4700	33.3400	34.0000	-4.628%	77	4,087	-88.059%
2026-03-24	36.3100	36.3100	35.4400	35.6500	+3.035%	4	4,123	-88.612%
2026-03-23	32.0000	34.6000	31.7400	34.6000	-11.599%	76	4,123	-88.266%
2026-03-20	36.4000	39.1500	35.8500	39.1400	+17.186%	773	4,074	-89.627%
2026-03-19	36.4000	36.4000	33.4000	33.4000	+4.180%	82	3,994	-87.844%
2026-03-18	31.5800	32.0600	31.5800	32.0600	+9.495%	3	4,024	-87.336%
2026-03-17	29.5500	29.5500	29.2800	29.2800	-4.282%	27	4,021	-86.134%
2026-03-16	29.9800	30.9300	29.9800	30.5900	-8.111%	1,643	3,998	-86.728%
2026-03-13	33.2900	33.2900	33.2900	33.2900	+6.870%	2	2,589	-87.804%
2026-03-12	31.5000	31.9400	31.1500	31.1500	+5.988%	5	2,587	-86.966%
2026-03-11	29.3800	29.3900	29.3700	29.3900	+2.583%	8	2,586	-86.186%
2026-03-10	27.6800	28.6500	27.0200	28.6500	-0.070%	12	2,585	-85.829%
2026-03-09	32.6900	34.0000	28.6700	28.6700	-7.695%	39	2,584	-85.839%
2026-03-06	31.6200	31.6200	29.5200	31.0600	+8.563%	15	2,572	-86.929%
2026-03-05	28.6100	28.6100	28.6100	28.6100	+4.914%	1	2,574	-85.809%
2026-03-03	30.3700	31.3200	27.2700	27.2700	+7.109%	22	2,573	-85.112%
2026-03-02	25.2400	25.4600	25.2400	25.4600	-1.203%	4	2,567	-84.053%
2026-02-27	26.1000	26.1000	25.7700	25.7700	-2.571%	3	2,567	-84.245%
2026-02-24	26.4600	26.4700	26.4500	26.4500	-1.746%	4	2,566	-84.650%
2026-02-23	26.5000	26.9200	26.5000	26.9200	+2.513%	4	2,562	-84.918%
2026-02-19	25.4000	26.6800	25.4000	26.2600	+7.888%	13	2,566	-84.539%
2026-02-18	24.5000	24.5000	24.3400	24.3400	-4.286%	2	2,564	-83.320%
2026-02-17	25.7100	25.7100	25.4300	25.4300	-0.431%	18	2,564	-84.035%
2026-02-13	27.0300	27.7300	25.5000	25.5400	-2.705%	4	2,563	-84.103%
2026-02-12	22.9700	26.2500	22.9700	26.2500	+7.626%	3	2,563	-84.533%
2026-02-11	24.3900	24.3900	24.3900	24.3900	+5.722%	1	2,563	-83.354%
2026-02-10	23.0700	23.0700	23.0700	23.0700	-0.130%	1	2,563	-82.401%
2026-02-09	24.1400	24.1400	23.1000	23.1000	-3.549%	2	2,563	-82.424%
2026-02-06	25.2700	25.2700	23.9500	23.9500	-10.701%	14	2,562	-83.048%
2026-02-05	26.8200	26.8200	26.8200	26.8200	+5.053%	1	2,551	-84.862%
2026-02-03	23.3100	25.5500	23.3100	25.5300	+11.145%	5	2,552	-84.097%
2026-02-02	23.4300	23.4300	22.9200	22.9700	-6.360%	13	2,551	-82.325%
2026-01-30	24.8500	24.8500	24.1600	24.5300	+3.985%	15	2,540	-83.449%
2026-01-29	23.9900	25.8300	23.5900	23.5900	+2.033%	8	2,551	-82.789%
2026-01-28	23.5700	23.5700	23.1200	23.1200	+1.448%	11	2,554	-82.439%
2026-01-27	22.8000	22.8000	22.7900	22.7900	-0.306%	4	2,551	-82.185%
2026-01-26	23.1200	23.1200	22.8600	22.8600	-4.351%	3	2,548	-82.240%
2026-01-23	23.2800	23.9000	23.2800	23.9000	0.000%	7	2,547	-83.013%
2026-01-22	23.3700	24.1000	23.3000	23.9000	-3.121%	13	2,547	-83.013%
2026-01-21	26.6000	26.9100	24.1500	24.6700	-11.418%	4	2,538	-83.543%
2026-01-20	26.6400	27.8500	26.6400	27.8500	+18.966%	3	2,538	-85.422%
2026-01-16	23.9700	23.9700	23.4100	23.4100	+1.036%	2	2,537	-82.657%
2026-01-15	23.1800	23.1800	23.1700	23.1700	-8.383%	2	2,537	-82.477%
2026-01-14	25.2900	25.2900	25.2900	25.2900	+9.575%	1	2,536	-83.946%
2026-01-13	23.0800	23.0800	23.0800	23.0800	+2.169%	1	2,536	-82.409%
2026-01-12	23.3500	23.3500	22.5900	22.5900	-5.044%	4	2,537	-82.027%
2026-01-07	23.6000	23.7900	23.6000	23.7900	-1.081%	251	2,535	-82.934%
2026-01-06	24.0500	24.0500	24.0500	24.0500	-2.553%	1	2,434	-83.119%
2026-01-05	24.4200	24.6800	24.4200	24.6800	-6.267%	7	2,435	-83.549%
2026-01-02	26.3300	26.3300	26.3300	26.3300	+2.332%	1	2,436	-84.580%
2025-12-31	25.0900	25.7300	24.8000	25.7300	+5.106%	20	2,436	-84.221%
2025-12-30	24.4400	24.4800	24.3600	24.4800	-0.730%	7	2,436	-83.415%
2025-12-29	24.6500	24.6800	24.6500	24.6600	+2.622%	5	2,435	-83.536%
2025-12-26	24.0200	24.0300	24.0200	24.0300	-0.948%	4	2,436	-83.104%
2025-12-24	24.2600	24.2600	24.2600	24.2600	-0.082%	1	2,435	-83.265%
2025-12-23	24.5700	24.5700	24.2800	24.2800	-2.529%	2	2,435	-83.278%
2025-12-22	25.3900	25.3900	24.8900	24.9100	-6.704%	7	2,434	-83.701%
2025-12-19	26.9600	26.9600	26.6800	26.7000	-6.381%	4	2,438	-84.794%
2025-12-18	28.1300	28.5400	28.1300	28.5200	-3.256%	11	2,437	-85.764%
2025-12-17	28.0000	29.4800	28.0000	29.4800	+4.911%	3	2,436	-86.228%
2025-12-15	27.8200	28.1000	27.8200	28.1000	+0.861%	8	2,435	-85.552%
2025-12-12	28.7400	28.8100	27.8600	27.8600	+4.345%	5	2,437	-85.427%
2025-12-11	26.7000	26.7000	26.7000	26.7000	-1.585%	1	2,436	-84.794%
2025-12-10	28.5700	28.6900	27.1300	27.1300	-4.337%	65	2,436	-85.035%
2025-12-08	28.3900	28.3900	28.3600	28.3600	+3.428%	10	2,429	-85.684%
2025-12-05	27.4200	27.4200	27.4200	27.4200	-3.315%	2	2,420	-85.193%
2025-12-04	27.8800	28.3600	27.8800	28.3600	+0.997%	17	2,420	-85.684%
2025-12-03	28.0800	28.0800	28.0800	28.0800	-2.669%	11	2,410	-85.541%
2025-11-28	28.8500	28.8500	28.8500	28.8500	-1.704%	16	2,399	-85.927%
2025-11-26	29.3500	29.3500	29.3500	29.3500	-5.353%	3	2,415	-86.167%
2025-11-25	31.7900	31.7900	31.0100	31.0100	-6.961%	6	2,415	-86.907%
2025-11-24	35.9500	35.9500	33.2800	33.3300	-10.065%	69	2,415	-87.819%
2025-11-21	38.4500	39.6100	37.0600	37.0600	-2.883%	116	2,356	-89.045%
2025-11-20	35.4400	38.1600	35.4400	38.1600	+6.861%	13	2,243	-89.361%
2025-11-19	36.1600	36.1600	35.7100	35.7100	-2.057%	6	2,232	-88.631%
2025-11-18	37.5600	37.5600	36.4600	36.4600	+3.082%	11	2,230	-88.865%
2025-11-17	32.8700	35.3700	32.7000	35.3700	+8.864%	69	2,240	-88.521%
2025-11-14	35.1100	35.1100	31.7900	32.4900	-1.813%	51	2,173	-87.504%
2025-11-13	31.6200	33.2900	31.6200	33.0900	+10.966%	5	2,131	-87.730%
2025-11-11	30.4600	30.4600	29.8200	29.8200	+0.472%	4	2,127	-86.385%
2025-11-10	30.4100	31.2900	29.6800	29.6800	-11.084%	3	2,124	-86.321%
2025-11-07	33.4000	33.4000	33.3800	33.3800	+6.002%	154	2,124	-87.837%
2025-11-06	31.4900	31.4900	31.4900	31.4900	+3.144%	1	1,970	-87.107%
2025-11-05	31.5800	31.5800	29.9000	30.5300	-5.127%	105	1,970	-86.702%
2025-11-04	32.1800	32.1800	32.1800	32.1800	+7.625%	5	1,865	-87.383%
2025-11-03	29.1600	30.0900	29.1600	29.9000	-1.092%	9	1,865	-86.421%
2025-10-31	30.2300	30.2300	30.2300	30.2300	-0.330%	1	1,865	-86.570%
2025-10-30	29.4000	30.3300	29.4000	30.3300	+7.060%	5	1,864	-86.614%
2025-10-29	28.3300	28.3300	28.3300	28.3300	+0.998%	16	1,860	-85.669%
2025-10-28	28.0300	28.0500	28.0300	28.0500	-0.107%	2	1,876	-85.526%
2025-10-27	28.0700	28.0800	28.0700	28.0800	-4.360%	5	1,876	-85.541%
2025-10-24	29.3400	29.3900	29.3400	29.3600	-5.473%	4	1,876	-86.172%
2025-10-23	32.0000	32.0000	31.0600	31.0600	-5.822%	10	1,875	-86.929%
2025-10-22	32.9400	32.9800	32.9400	32.9800	+4.268%	78	1,873	-87.690%
2025-10-21	31.6400	31.6400	31.6300	31.6300	+0.508%	2	1,795	-87.164%
2025-10-20	33.1500	33.1500	31.4700	31.4700	-11.527%	29	1,793	-87.099%
2025-10-17	36.6700	36.6700	35.5700	35.5700	+2.952%	301	1,778	-88.586%
2025-10-16	34.5500	34.5500	34.5500	34.5500	-2.539%	5	1,779	-88.249%
2025-10-14	36.2000	36.2000	35.4500	35.4500	+3.022%	264	1,774	-88.547%
2025-10-13	35.0500	35.2600	34.4100	34.4100	-4.150%	18	1,512	-88.201%
2025-10-10	35.9000	35.9000	35.9000	35.9000	+13.142%	19	1,495	-88.691%
2025-10-09	31.1000	32.0500	31.1000	31.7300	+1.471%	55	1,495	-87.205%
2025-10-08	31.9500	31.9500	31.0700	31.2700	-2.495%	68	1,487	-87.016%
2025-10-07	32.0200	32.0700	32.0200	32.0700	+2.756%	45	1,399	-87.340%
2025-10-06	31.2900	31.2900	31.2100	31.2100	-1.421%	6	1,399	-86.991%
2025-10-03	31.5100	31.6600	31.1400	31.6600	-0.221%	27	1,397	-87.176%
2025-10-02	31.9000	32.0000	31.6400	31.7300	+0.602%	22	1,371	-87.205%
2025-10-01	32.1000	32.1000	31.5400	31.5400	-1.035%	30	1,353	-87.127%
2025-09-30	32.6000	32.7700	31.8700	31.8700	-1.818%	29	1,344	-87.261%
2025-09-29	31.6500	32.4600	31.6500	32.4600	-0.062%	32	1,366	-87.492%
2025-09-26	32.6900	32.8200	32.4200	32.4800	-3.103%	115	1,357	-87.500%
2025-09-24	33.6200	33.6700	33.5200	33.5200	+3.713%	565	1,432	-87.888%
2025-09-23	31.5800	32.3200	31.5800	32.3200	+2.473%	5	868	-87.438%
2025-09-22	31.4700	31.5400	31.4700	31.5400	-3.400%	55	869	-87.127%
2025-09-17	33.4900	33.4900	32.6500	32.6500	-1.360%	60	814	-87.565%
2025-09-16	33.1000	33.1000	33.1000	33.1000	+2.003%	8	754	-87.734%
2025-09-15	32.4200	32.4500	32.3000	32.4500	-1.667%	19	746	-87.488%
2025-09-12	33.0000	33.0000	33.0000	33.0000	-0.392%	1	742	-87.697%
2025-09-11	33.1300	33.1300	33.1300	33.1300	-3.242%	1	743	-87.745%
2025-09-10	33.9000	34.5700	33.9000	34.2400	-0.926%	13	742	-88.143%
2025-09-09	35.1800	35.1800	34.5600	34.5600	-2.179%	23	740	-88.252%
2025-09-08	35.1500	35.3500	35.1500	35.3300	-2.295%	28	720	-88.508%
2025-09-05	34.1500	36.1600	34.1500	36.1600	+0.556%	16	698	-88.772%
2025-09-04	35.9600	35.9600	35.9600	35.9600	-3.203%	2	682	-88.710%
2025-09-03	37.1500	37.1500	37.1500	37.1500	-5.711%	1	682	-89.071%
2025-09-02	39.7700	40.1600	39.4000	39.4000	+7.123%	20	681	-89.695%
2025-08-29	36.7800	36.7800	36.7800	36.7800	+5.538%	1	662	-88.961%
2025-08-28	34.7500	34.8500	34.7500	34.8500	-2.898%	12	662	-88.350%
2025-08-27	36.1000	36.1000	35.8900	35.8900	-2.446%	38	658	-88.688%
2025-08-26	36.7900	36.7900	36.7900	36.7900	-7.794%	1	653	-88.964%
2025-08-21	40.1000	40.1000	39.9000	39.9000	+3.421%	13	653	-89.825%
2025-08-20	40.4500	40.4500	38.5800	38.5800	+0.312%	18	656	-89.476%
2025-08-19	36.8500	38.4600	36.8500	38.4600	+4.087%	2	653	-89.444%
2025-08-18	36.9900	37.1200	36.9500	36.9500	+0.081%	10	653	-89.012%
2025-08-14	37.4900	37.4900	36.9200	36.9200	+0.190%	2	647	-89.003%
2025-08-13	36.6400	37.1500	36.6400	36.8500	-1.391%	9	647	-88.982%
2025-08-12	38.1800	38.2800	37.3700	37.3700	-4.741%	39	649	-89.136%
2025-08-11	38.7300	39.2300	38.4300	39.2300	-0.051%	12	651	-89.651%
2025-08-08	39.1300	39.2500	38.8000	39.2500	-5.262%	21	651	-89.656%
2025-08-07	40.0000	41.4300	40.0000	41.4300	+1.994%	7	657	-90.200%
2025-08-06	40.5300	40.6500	40.5100	40.6200	-4.176%	10	651	-90.005%
2025-08-05	42.0000	42.3900	42.0000	42.3900	-0.726%	3	648	-90.422%
2025-08-04	42.7000	42.7000	42.7000	42.7000	-6.626%	3	649	-90.492%
2025-08-01	45.7000	45.7300	45.5000	45.7300	+13.615%	4	648	-91.122%
2025-07-31	38.1400	40.5100	37.7600	40.2500	-0.371%	41	650	-89.913%
2025-07-30	39.3200	40.4000	38.8700	40.4000	+2.486%	526	630	-89.950%
2025-07-29	39.0700	39.4200	39.0700	39.4200	+1.519%	6	109	-89.701%
2025-07-28	38.7300	39.0900	38.5300	38.8300	0.000%	19	104	-89.544%
2025-07-25	39.8300	39.8300	38.8100	38.8300	-1.796%	13	86	-89.544%
2025-07-24	40.1500	40.1500	39.5400	39.5400	-2.802%	28	78	-89.732%
2025-07-23	41.3200	41.3200	40.6800	40.6800	-4.953%	8	63	-90.020%
2025-07-22	42.8000	42.8000	42.8000	42.8000	+1.590%	13	59	-90.514%
2025-07-21	42.2600	42.2600	42.1300	42.1300	-2.273%	4	55	-90.363%
2025-07-18	43.1100	43.1100	43.1100	43.1100	-0.783%	1	54	-90.582%
2025-07-17	43.4500	43.4500	43.4500	43.4500	-8.062%	2	55	-90.656%
2025-07-16	47.2600	47.2600	47.2600	47.2600	+7.434%	8	53	-91.409%
2025-07-11	43.9900	43.9900	43.9900	43.9900	-1.676%	1	53	-90.771%
2025-07-09	44.7400	44.7400	44.7400	44.7400	-3.286%	1	53	-90.925%
2025-07-07	46.7800	46.8500	46.2600	46.2600	+4.472%	4	52	-91.224%
2025-07-03	44.2800	44.2800	44.2800	44.2800	-6.799%	1	52	-90.831%
2025-07-01	47.5100	47.5100	47.5100	47.5100	-0.731%	1	52	-91.454%
2025-06-30	47.8600	47.8600	47.8600	47.8600	-1.705%	3	52	-91.517%
2025-06-27	48.6900	48.6900	48.6900	48.6900	-2.170%	10	52	-91.662%
2025-06-26	49.9000	49.9700	49.7700	49.7700	-2.793%	3	49	-91.842%
2025-06-25	51.2000	51.2000	51.2000	51.2000	-13.191%	1	49	-92.070%
2025-06-20	57.1500	59.6400	57.1500	58.9800	+1.114%	14	50	-93.116%
2025-06-17	55.7300	58.3300	55.7300	58.3300	+6.480%	3	50	-93.040%
2025-06-16	55.6200	55.6200	54.7300	54.7800	-7.824%	4	51	-92.589%
2025-06-13	56.7500	59.4300	56.7500	59.4300	+8.926%	6	51	-93.168%
2025-06-12	56.1400	56.1400	54.5600	54.5600	-0.238%	4	52	-92.559%
2025-06-11	54.4700	54.6900	53.8000	54.6900	-2.252%	3	52	-92.576%
2025-06-10	55.7900	56.1900	55.5200	55.9500	-0.125%	17	52	-92.744%
2025-06-09	55.8300	56.0200	55.8300	56.0200	-1.668%	2	52	-92.753%
2025-06-06	56.2600	57.1200	56.2500	56.9700	-4.075%	16	52	-92.873%
2025-06-05	58.5700	59.5700	57.6100	59.3900	+2.115%	22	52	-93.164%
2025-06-04	57.8700	58.1600	57.8100	58.1600	-8.193%	16	37	-93.019%
2025-05-30	63.3500	63.3500	63.3500	63.3500	+2.558%	6	37	-93.591%
2025-05-29	62.7000	62.7000	61.7700	61.7700	-1.797%	6	38	-93.427%
2025-05-28	62.9000	62.9000	62.9000	62.9000	-2.375%	1	33	-93.545%
2025-05-21	64.4300	64.4300	64.4300	64.4300	+5.640%	1	32	-93.699%
2025-05-16	61.2400	61.2400	60.9900	60.9900	-3.298%	8	33	-93.343%
2025-05-14	63.8900	63.8900	63.0700	63.0700	+1.464%	6	33	-93.563%
2025-05-13	64.0200	64.0200	62.0900	62.1600	-7.224%	10	35	-93.468%
2025-05-12	71.0200	71.0200	67.0000	67.0000	-16.103%	8	42	-93.940%
2025-05-09	79.8600	79.8600	79.8600	79.8600	-1.224%	10	37	-94.916%
2025-05-08	80.8500	80.8500	80.8500	80.8500	-13.251%	5	41	-94.978%
2025-04-24	96.2400	96.2400	93.2000	93.2000	-24.839%	2	37	-95.644%
2025-04-07	124.0000	124.0000	124.0000	124.0000	+3.766%	4	38	-96.726%
2025-04-04	119.5000	119.5000	119.5000	119.5000	+43.976%	6	42	-96.603%
2025-03-28	81.8300	83.0000	81.8300	83.0000	+22.708%	4	48	-95.108%
2025-03-25	67.6400	67.6400	67.6400	67.6400	+0.940%	4	48	-93.998%
2025-03-24	67.0100	67.0100	67.0100	67.0100	-14.930%	1	52	-93.941%
2025-03-19	78.7700	78.7700	78.7700	78.7700	+2.432%	3	52	-94.846%
2025-03-17	76.9000	76.9000	76.9000	76.9000	-4.709%	1	49	-94.720%
2025-03-14	81.0000	81.0000	80.7000	80.7000	+15.220%	6	49	-94.969%
2025-03-06	70.0400	70.0400	70.0400	70.0400	+11.778%	1	48	-94.203%
2025-02-28	62.5200	62.7400	62.3700	62.6600	+21.670%	90	48	-93.521%
2025-02-21	51.5000	51.5000	51.5000	51.5000	+3.810%	2	26	-92.117%
2025-02-19	49.6100	49.6100	49.6100	49.6100	-0.938%	1	25	-91.816%
2025-02-14	50.0800	50.0800	50.0800	50.0800	-3.246%	2	23	-91.893%
2025-02-13	51.7700	51.7700	51.7600	51.7600	+0.700%	2	23	-92.156%
2025-01-31	51.4000	51.4000	51.4000	51.4000	-4.709%	2	23	-92.101%
2025-01-29	53.8200	53.9400	53.8200	53.9400	+1.966%	4	24	-92.473%
2025-01-28	52.9000	52.9000	52.9000	52.9000	-6.751%	1	28	-92.325%
2025-01-27	56.9900	57.8600	56.6400	56.7300	+11.039%	10	27	-92.843%
2025-01-24	50.9500	51.0900	50.9500	51.0900	-1.084%	8	24	-92.053%
2025-01-23	51.6400	51.6500	51.6400	51.6500	+0.389%	7	23	-92.139%
2025-01-22	51.4500	51.4500	51.4500	51.4500	-9.099%	3	23	-92.109%
2025-01-06	54.2900	56.6000	54.2900	56.6000	-2.866%	8	23	-92.827%
2024-12-27	58.2700	58.2700	58.2700	58.2700	-7.110%	2	24	-93.032%
2024-12-19	63.2600	63.6900	62.7300	62.7300	+20.357%	13	24	-93.528%
2024-12-16	52.1200	52.1200	52.1200	52.1200	-3.695%	1	20	-92.210%
2024-12-13	54.1200	54.1200	54.1200	54.1200	+1.121%	2	20	-92.498%
2024-12-09	53.5200	53.5200	53.5200	53.5200	+3.922%	5	19	-92.414%
2024-12-06	51.5000	51.5000	51.5000	51.5000	-10.992%	4	14	-92.117%
2024-11-14	57.8600	57.8600	57.8600	57.8600	+4.177%	1	12	-92.983%
2024-11-08	55.7400	55.7400	55.5400	55.5400	-13.530%	4	12	-92.690%
2024-10-30	66.1000	66.1000	64.2000	64.2300	-3.573%	5	10	-93.679%
2024-10-24	66.6100	66.6100	66.6100	66.6100	-2.688%	1	8	-93.905%
2024-10-23	68.7500	68.7500	68.4500	68.4500	+7.104%	8	8	-94.069%
2024-10-21	63.9100	63.9100	63.9100	63.9100	-8.648%	1	1	-93.647%
2024-10-10	69.9600	69.9600	69.9600	69.9600	-1.409%	1	1	-94.197%
2024-09-26	70.9600	70.9600	70.9600	70.9600	-4.892%	1	1	-94.278%
2024-09-20	74.6100	74.6100	74.6100	74.6100	-9.333%	2	1	-94.558%
2024-09-12	82.2900	82.2900	82.2900	82.2900	-1.767%	1	1	-95.066%
2024-07-05	83.7700	83.7700	83.7700	83.7700	-30.683%	2	1	-95.153%
2024-03-18	121.3500	121.3500	120.8500	120.8500	-4.087%	2	0	-96.640%
2024-02-26	126.0000	126.0000	126.0000	126.0000	0.000%	1	0	-96.778%

.dark-mode .hG80Pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hG80Pt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P635SPY Dec 18 2026 635.00 Put (SPY261218P00635000)option OPRA

SPY20261218P635
SPY Dec 18 2026 635.00 Put (SPY261218P00635000)
option OPRA