Dark

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

EOD

Jul 27, 2026

7.78-6.715%(-0.56)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.3000	8.3500	7.3000	7.7800	-6.715%	17	5,414	0.000%
2026-07-24	7.6000	8.3400	7.6000	8.3400	-5.227%	6	5,410	-6.715%
2026-07-23	8.7400	9.2500	8.5200	8.8000	+20.219%	8	5,407	-11.591%
2026-07-22	7.2400	7.3600	7.1800	7.3200	+1.667%	6	5,408	+6.284%
2026-07-21	7.3500	7.3700	7.2000	7.2000	-10.224%	35	5,407	+8.056%
2026-07-20	7.8700	8.0200	7.6200	8.0200	+2.166%	170	5,398	-2.993%
2026-07-17	8.6100	8.7800	7.8500	7.8500	+5.653%	208	5,251	-0.892%
2026-07-16	6.8900	7.5900	6.8600	7.4300	+9.104%	704	5,451	+4.711%
2026-07-15	7.2100	7.2100	6.8100	6.8100	-5.021%	4	5,968	+14.244%
2026-07-14	7.2900	7.2900	7.1500	7.1700	-5.033%	10	5,966	+8.508%
2026-07-13	7.2000	7.7000	7.2000	7.5500	+8.947%	10	5,967	+3.046%
2026-07-10	7.2000	7.2000	6.9300	6.9300	-7.477%	15	5,969	+12.266%
2026-07-09	7.5900	7.5900	7.4900	7.4900	-6.023%	3	5,955	+3.872%
2026-07-08	7.9700	7.9700	7.9700	7.9700	+5.703%	1	5,955	-2.384%
2026-07-07	7.5100	7.9700	7.5100	7.5400	+0.668%	19	5,955	+3.183%
2026-07-06	7.6000	7.6000	7.4500	7.4900	-9.541%	9	5,950	+3.872%
2026-07-02	7.8000	8.8500	7.7000	8.2800	+1.222%	40	5,999	-6.039%
2026-07-01	8.0600	8.1800	7.8400	8.1800	+1.868%	244	5,999	-4.890%
2026-06-30	8.4600	8.4600	8.0200	8.0300	-9.572%	8	6,083	-3.113%
2026-06-29	9.6000	9.6000	8.8800	8.8800	-12.512%	9	6,078	-12.387%
2026-06-26	11.5000	11.5000	10.0000	10.1500	-2.778%	4	6,074	-23.350%
2026-06-25	10.8000	10.8000	10.4400	10.4400	-2.703%	103	6,173	-25.479%
2026-06-24	10.6800	11.1900	9.9000	10.7300	+3.173%	1,620	5,678	-27.493%
2026-06-23	11.2000	11.2000	10.4000	10.4000	+9.937%	9	4,683	-25.192%
2026-06-22	8.9000	9.4600	8.9000	9.4600	-11.090%	12	4,680	-17.759%
2026-06-17	9.1600	10.6400	9.1600	10.6400	+17.181%	92	4,695	-26.880%
2026-06-16	8.8800	9.0800	8.8700	9.0800	+3.182%	11	4,695	-14.317%
2026-06-15	9.0500	9.0700	8.8000	8.8000	-18.744%	16	4,694	-11.591%
2026-06-12	10.8000	11.3500	10.8000	10.8300	-8.220%	8	4,694	-28.163%
2026-06-11	13.8600	13.8600	11.8000	11.8000	-16.253%	5	4,694	-34.068%
2026-06-10	13.2300	14.0900	13.2300	14.0900	+19.915%	9	4,695	-44.784%
2026-06-09	11.0800	14.0000	11.0800	11.7500	+3.707%	10	4,699	-33.787%
2026-06-08	10.8000	11.3300	10.8000	11.3300	-11.346%	2	4,697	-31.333%
2026-06-05	10.5000	12.7800	10.3000	12.7800	+34.526%	62	4,696	-39.124%
2026-06-04	9.5000	9.5000	9.5000	9.5000	-6.126%	1	4,728	-18.105%
2026-06-03	9.9200	10.2200	9.9200	10.1200	+7.090%	10	4,727	-23.123%
2026-06-01	9.5900	9.5900	9.4500	9.4500	-0.211%	10	4,735	-17.672%
2026-05-29	9.6000	9.6700	9.4700	9.4700	-4.053%	159	4,736	-17.846%
2026-05-28	10.1700	10.1700	9.8700	9.8700	-6.887%	24	4,735	-21.175%
2026-05-27	10.5000	10.7500	10.5000	10.6000	0.000%	16	4,749	-26.604%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-5.018%	1	4,751	-26.604%
2026-05-22	11.2000	11.2000	10.9900	11.1600	-4.124%	12	4,750	-30.287%
2026-05-21	12.6600	12.6800	11.6400	11.6400	-5.519%	36	4,756	-33.162%
2026-05-20	12.5000	12.5000	12.3200	12.3200	-4.348%	3	4,756	-36.851%
2026-05-19	13.2800	13.2800	12.8800	12.8800	+1.657%	12	4,785	-39.596%
2026-05-18	12.5800	12.6700	12.5700	12.6700	-1.324%	3	4,785	-38.595%
2026-05-15	13.5400	13.5400	12.8400	12.8400	+6.203%	12	4,785	-39.408%
2026-05-14	12.7400	12.7400	12.0900	12.0900	-5.841%	37	4,789	-35.649%
2026-05-13	13.4000	13.4000	12.8400	12.8400	-6.003%	7	4,778	-39.408%
2026-05-12	13.8400	13.8400	13.6100	13.6600	+2.093%	29	4,778	-43.045%
2026-05-11	13.2800	13.3800	13.0500	13.3800	+1.517%	32	4,778	-41.854%
2026-05-08	13.5300	13.5300	13.1800	13.1800	-5.722%	21	4,751	-40.971%
2026-05-07	13.7100	13.9800	13.6200	13.9800	+0.720%	52	4,756	-44.349%
2026-05-06	14.4200	14.4300	13.8800	13.8800	-8.443%	2,938	4,781	-43.948%
2026-05-05	15.2200	15.3100	15.1500	15.1600	-6.880%	39	7,690	-48.681%
2026-05-04	15.3300	16.2800	15.3100	16.2800	+6.684%	13	7,724	-52.211%
2026-05-01	14.8900	15.2800	14.5800	15.2600	-1.230%	44	7,696	-49.017%
2026-04-30	16.5000	16.5000	15.4500	15.4500	-10.070%	17	7,696	-49.644%
2026-04-29	17.1800	17.2900	17.1800	17.1800	-2.608%	23	7,685	-54.715%
2026-04-28	17.8400	17.8400	17.5400	17.6400	+4.688%	39	7,686	-55.896%
2026-04-27	17.0100	17.0100	16.8500	16.8500	-2.319%	3	7,687	-53.828%
2026-04-24	17.4000	17.4300	17.0300	17.2500	-4.696%	14	7,685	-54.899%
2026-04-23	17.6900	19.6000	17.6900	18.1000	+3.963%	346	7,691	-57.017%
2026-04-22	17.6800	17.7800	17.4100	17.4100	-4.077%	11	7,967	-55.313%
2026-04-21	17.6800	18.6000	17.6800	18.1500	+0.945%	8	7,964	-57.135%
2026-04-20	17.7600	18.1300	17.7600	17.9800	+3.931%	55	7,961	-56.730%
2026-04-17	17.9300	17.9300	17.0200	17.3000	-9.424%	30	7,928	-55.029%
2026-04-16	19.3400	19.7500	19.1000	19.1000	-1.190%	27	7,926	-59.267%
2026-04-15	19.8100	19.8100	19.2000	19.3300	-4.069%	2,912	7,910	-59.752%
2026-04-14	20.9500	20.9500	20.0500	20.1500	-7.356%	59	5,013	-61.390%
2026-04-13	23.6100	23.6900	21.7500	21.7500	-10.309%	149	4,991	-64.230%
2026-04-10	23.3400	24.2500	23.1300	24.2500	+2.278%	123	4,903	-67.918%
2026-04-09	25.5500	25.6500	23.5000	23.7100	-9.985%	52	4,807	-67.187%
2026-04-08	24.9800	26.3400	24.7400	26.3400	-19.695%	232	4,780	-70.463%
2026-04-07	32.7500	33.7900	32.7500	32.8000	+3.568%	83	4,768	-76.280%
2026-04-06	31.6700	32.0100	31.6700	31.6700	-5.716%	5	4,727	-75.434%
2026-04-02	37.3000	37.3300	33.4700	33.5900	+1.236%	107	4,698	-76.838%
2026-04-01	33.7700	34.3200	32.1700	33.1800	-8.721%	690	4,698	-76.552%
2026-03-31	40.4100	40.4100	36.3500	36.3500	-20.806%	213	4,158	-78.597%
2026-03-30	42.1400	45.9000	41.6100	45.9000	+5.396%	79	4,115	-83.050%
2026-03-27	41.7800	43.9500	40.6200	43.5500	+14.485%	104	4,128	-82.135%
2026-03-26	36.0500	38.0400	35.5400	38.0400	+11.882%	7	4,085	-79.548%
2026-03-25	34.4700	34.4700	33.3400	34.0000	-4.628%	77	4,087	-77.118%
2026-03-24	36.3100	36.3100	35.4400	35.6500	+3.035%	4	4,123	-78.177%
2026-03-23	32.0000	34.6000	31.7400	34.6000	-11.599%	76	4,123	-77.514%
2026-03-20	36.4000	39.1500	35.8500	39.1400	+17.186%	773	4,074	-80.123%
2026-03-19	36.4000	36.4000	33.4000	33.4000	+4.180%	82	3,994	-76.707%
2026-03-18	31.5800	32.0600	31.5800	32.0600	+9.495%	3	4,024	-75.733%
2026-03-17	29.5500	29.5500	29.2800	29.2800	-4.282%	27	4,021	-73.429%
2026-03-16	29.9800	30.9300	29.9800	30.5900	-8.111%	1,643	3,998	-74.567%
2026-03-13	33.2900	33.2900	33.2900	33.2900	+6.870%	2	2,589	-76.630%
2026-03-12	31.5000	31.9400	31.1500	31.1500	+5.988%	5	2,587	-75.024%
2026-03-11	29.3800	29.3900	29.3700	29.3900	+2.583%	8	2,586	-73.528%
2026-03-10	27.6800	28.6500	27.0200	28.6500	-0.070%	12	2,585	-72.845%
2026-03-09	32.6900	34.0000	28.6700	28.6700	-7.695%	39	2,584	-72.864%
2026-03-06	31.6200	31.6200	29.5200	31.0600	+8.563%	15	2,572	-74.952%
2026-03-05	28.6100	28.6100	28.6100	28.6100	+4.914%	1	2,574	-72.807%
2026-03-03	30.3700	31.3200	27.2700	27.2700	+7.109%	22	2,573	-71.470%
2026-03-02	25.2400	25.4600	25.2400	25.4600	-1.203%	4	2,567	-69.442%
2026-02-27	26.1000	26.1000	25.7700	25.7700	-2.571%	3	2,567	-69.810%
2026-02-24	26.4600	26.4700	26.4500	26.4500	-1.746%	4	2,566	-70.586%
2026-02-23	26.5000	26.9200	26.5000	26.9200	+2.513%	4	2,562	-71.100%
2026-02-19	25.4000	26.6800	25.4000	26.2600	+7.888%	13	2,566	-70.373%
2026-02-18	24.5000	24.5000	24.3400	24.3400	-4.286%	2	2,564	-68.036%
2026-02-17	25.7100	25.7100	25.4300	25.4300	-0.431%	18	2,564	-69.406%
2026-02-13	27.0300	27.7300	25.5000	25.5400	-2.705%	4	2,563	-69.538%
2026-02-12	22.9700	26.2500	22.9700	26.2500	+7.626%	3	2,563	-70.362%
2026-02-11	24.3900	24.3900	24.3900	24.3900	+5.722%	1	2,563	-68.102%
2026-02-10	23.0700	23.0700	23.0700	23.0700	-0.130%	1	2,563	-66.277%
2026-02-09	24.1400	24.1400	23.1000	23.1000	-3.549%	2	2,563	-66.320%
2026-02-06	25.2700	25.2700	23.9500	23.9500	-10.701%	14	2,562	-67.516%
2026-02-05	26.8200	26.8200	26.8200	26.8200	+5.053%	1	2,551	-70.992%
2026-02-03	23.3100	25.5500	23.3100	25.5300	+11.145%	5	2,552	-69.526%
2026-02-02	23.4300	23.4300	22.9200	22.9700	-6.360%	13	2,551	-66.130%
2026-01-30	24.8500	24.8500	24.1600	24.5300	+3.985%	15	2,540	-68.284%
2026-01-29	23.9900	25.8300	23.5900	23.5900	+2.033%	8	2,551	-67.020%
2026-01-28	23.5700	23.5700	23.1200	23.1200	+1.448%	11	2,554	-66.349%
2026-01-27	22.8000	22.8000	22.7900	22.7900	-0.306%	4	2,551	-65.862%
2026-01-26	23.1200	23.1200	22.8600	22.8600	-4.351%	3	2,548	-65.967%
2026-01-23	23.2800	23.9000	23.2800	23.9000	0.000%	7	2,547	-67.448%
2026-01-22	23.3700	24.1000	23.3000	23.9000	-3.121%	13	2,547	-67.448%
2026-01-21	26.6000	26.9100	24.1500	24.6700	-11.418%	4	2,538	-68.464%
2026-01-20	26.6400	27.8500	26.6400	27.8500	+18.966%	3	2,538	-72.065%
2026-01-16	23.9700	23.9700	23.4100	23.4100	+1.036%	2	2,537	-66.766%
2026-01-15	23.1800	23.1800	23.1700	23.1700	-8.383%	2	2,537	-66.422%
2026-01-14	25.2900	25.2900	25.2900	25.2900	+9.575%	1	2,536	-69.237%
2026-01-13	23.0800	23.0800	23.0800	23.0800	+2.169%	1	2,536	-66.291%
2026-01-12	23.3500	23.3500	22.5900	22.5900	-5.044%	4	2,537	-65.560%
2026-01-07	23.6000	23.7900	23.6000	23.7900	-1.081%	251	2,535	-67.297%
2026-01-06	24.0500	24.0500	24.0500	24.0500	-2.553%	1	2,434	-67.651%
2026-01-05	24.4200	24.6800	24.4200	24.6800	-6.267%	7	2,435	-68.476%
2026-01-02	26.3300	26.3300	26.3300	26.3300	+2.332%	1	2,436	-70.452%
2025-12-31	25.0900	25.7300	24.8000	25.7300	+5.106%	20	2,436	-69.763%
2025-12-30	24.4400	24.4800	24.3600	24.4800	-0.730%	7	2,436	-68.219%
2025-12-29	24.6500	24.6800	24.6500	24.6600	+2.622%	5	2,435	-68.451%
2025-12-26	24.0200	24.0300	24.0200	24.0300	-0.948%	4	2,436	-67.624%
2025-12-24	24.2600	24.2600	24.2600	24.2600	-0.082%	1	2,435	-67.931%
2025-12-23	24.5700	24.5700	24.2800	24.2800	-2.529%	2	2,435	-67.957%
2025-12-22	25.3900	25.3900	24.8900	24.9100	-6.704%	7	2,434	-68.768%
2025-12-19	26.9600	26.9600	26.6800	26.7000	-6.381%	4	2,438	-70.861%
2025-12-18	28.1300	28.5400	28.1300	28.5200	-3.256%	11	2,437	-72.721%
2025-12-17	28.0000	29.4800	28.0000	29.4800	+4.911%	3	2,436	-73.609%
2025-12-15	27.8200	28.1000	27.8200	28.1000	+0.861%	8	2,435	-72.313%
2025-12-12	28.7400	28.8100	27.8600	27.8600	+4.345%	5	2,437	-72.075%
2025-12-11	26.7000	26.7000	26.7000	26.7000	-1.585%	1	2,436	-70.861%
2025-12-10	28.5700	28.6900	27.1300	27.1300	-4.337%	65	2,436	-71.323%
2025-12-08	28.3900	28.3900	28.3600	28.3600	+3.428%	10	2,429	-72.567%
2025-12-05	27.4200	27.4200	27.4200	27.4200	-3.315%	2	2,420	-71.627%
2025-12-04	27.8800	28.3600	27.8800	28.3600	+0.997%	17	2,420	-72.567%
2025-12-03	28.0800	28.0800	28.0800	28.0800	-2.669%	11	2,410	-72.293%
2025-11-28	28.8500	28.8500	28.8500	28.8500	-1.704%	16	2,399	-73.033%
2025-11-26	29.3500	29.3500	29.3500	29.3500	-5.353%	3	2,415	-73.492%
2025-11-25	31.7900	31.7900	31.0100	31.0100	-6.961%	6	2,415	-74.911%
2025-11-24	35.9500	35.9500	33.2800	33.3300	-10.065%	69	2,415	-76.658%
2025-11-21	38.4500	39.6100	37.0600	37.0600	-2.883%	116	2,356	-79.007%
2025-11-20	35.4400	38.1600	35.4400	38.1600	+6.861%	13	2,243	-79.612%
2025-11-19	36.1600	36.1600	35.7100	35.7100	-2.057%	6	2,232	-78.213%
2025-11-18	37.5600	37.5600	36.4600	36.4600	+3.082%	11	2,230	-78.662%
2025-11-17	32.8700	35.3700	32.7000	35.3700	+8.864%	69	2,240	-78.004%
2025-11-14	35.1100	35.1100	31.7900	32.4900	-1.813%	51	2,173	-76.054%
2025-11-13	31.6200	33.2900	31.6200	33.0900	+10.966%	5	2,131	-76.488%
2025-11-11	30.4600	30.4600	29.8200	29.8200	+0.472%	4	2,127	-73.910%
2025-11-10	30.4100	31.2900	29.6800	29.6800	-11.084%	3	2,124	-73.787%
2025-11-07	33.4000	33.4000	33.3800	33.3800	+6.002%	154	2,124	-76.693%
2025-11-06	31.4900	31.4900	31.4900	31.4900	+3.144%	1	1,970	-75.294%
2025-11-05	31.5800	31.5800	29.9000	30.5300	-5.127%	105	1,970	-74.517%
2025-11-04	32.1800	32.1800	32.1800	32.1800	+7.625%	5	1,865	-75.823%
2025-11-03	29.1600	30.0900	29.1600	29.9000	-1.092%	9	1,865	-73.980%
2025-10-31	30.2300	30.2300	30.2300	30.2300	-0.330%	1	1,865	-74.264%
2025-10-30	29.4000	30.3300	29.4000	30.3300	+7.060%	5	1,864	-74.349%
2025-10-29	28.3300	28.3300	28.3300	28.3300	+0.998%	16	1,860	-72.538%
2025-10-28	28.0300	28.0500	28.0300	28.0500	-0.107%	2	1,876	-72.264%
2025-10-27	28.0700	28.0800	28.0700	28.0800	-4.360%	5	1,876	-72.293%
2025-10-24	29.3400	29.3900	29.3400	29.3600	-5.473%	4	1,876	-73.501%
2025-10-23	32.0000	32.0000	31.0600	31.0600	-5.822%	10	1,875	-74.952%
2025-10-22	32.9400	32.9800	32.9400	32.9800	+4.268%	78	1,873	-76.410%
2025-10-21	31.6400	31.6400	31.6300	31.6300	+0.508%	2	1,795	-75.403%
2025-10-20	33.1500	33.1500	31.4700	31.4700	-11.527%	29	1,793	-75.278%
2025-10-17	36.6700	36.6700	35.5700	35.5700	+2.952%	301	1,778	-78.128%
2025-10-16	34.5500	34.5500	34.5500	34.5500	-2.539%	5	1,779	-77.482%
2025-10-14	36.2000	36.2000	35.4500	35.4500	+3.022%	264	1,774	-78.054%
2025-10-13	35.0500	35.2600	34.4100	34.4100	-4.150%	18	1,512	-77.390%
2025-10-10	35.9000	35.9000	35.9000	35.9000	+13.142%	19	1,495	-78.329%
2025-10-09	31.1000	32.0500	31.1000	31.7300	+1.471%	55	1,495	-75.481%
2025-10-08	31.9500	31.9500	31.0700	31.2700	-2.495%	68	1,487	-75.120%
2025-10-07	32.0200	32.0700	32.0200	32.0700	+2.756%	45	1,399	-75.741%
2025-10-06	31.2900	31.2900	31.2100	31.2100	-1.421%	6	1,399	-75.072%
2025-10-03	31.5100	31.6600	31.1400	31.6600	-0.221%	27	1,397	-75.426%
2025-10-02	31.9000	32.0000	31.6400	31.7300	+0.602%	22	1,371	-75.481%
2025-10-01	32.1000	32.1000	31.5400	31.5400	-1.035%	30	1,353	-75.333%
2025-09-30	32.6000	32.7700	31.8700	31.8700	-1.818%	29	1,344	-75.588%
2025-09-29	31.6500	32.4600	31.6500	32.4600	-0.062%	32	1,366	-76.032%
2025-09-26	32.6900	32.8200	32.4200	32.4800	-3.103%	115	1,357	-76.047%
2025-09-24	33.6200	33.6700	33.5200	33.5200	+3.713%	565	1,432	-76.790%
2025-09-23	31.5800	32.3200	31.5800	32.3200	+2.473%	5	868	-75.928%
2025-09-22	31.4700	31.5400	31.4700	31.5400	-3.400%	55	869	-75.333%
2025-09-17	33.4900	33.4900	32.6500	32.6500	-1.360%	60	814	-76.172%
2025-09-16	33.1000	33.1000	33.1000	33.1000	+2.003%	8	754	-76.495%
2025-09-15	32.4200	32.4500	32.3000	32.4500	-1.667%	19	746	-76.025%
2025-09-12	33.0000	33.0000	33.0000	33.0000	-0.392%	1	742	-76.424%
2025-09-11	33.1300	33.1300	33.1300	33.1300	-3.242%	1	743	-76.517%
2025-09-10	33.9000	34.5700	33.9000	34.2400	-0.926%	13	742	-77.278%
2025-09-09	35.1800	35.1800	34.5600	34.5600	-2.179%	23	740	-77.488%
2025-09-08	35.1500	35.3500	35.1500	35.3300	-2.295%	28	720	-77.979%
2025-09-05	34.1500	36.1600	34.1500	36.1600	+0.556%	16	698	-78.485%
2025-09-04	35.9600	35.9600	35.9600	35.9600	-3.203%	2	682	-78.365%
2025-09-03	37.1500	37.1500	37.1500	37.1500	-5.711%	1	682	-79.058%
2025-09-02	39.7700	40.1600	39.4000	39.4000	+7.123%	20	681	-80.254%
2025-08-29	36.7800	36.7800	36.7800	36.7800	+5.538%	1	662	-78.847%
2025-08-28	34.7500	34.8500	34.7500	34.8500	-2.898%	12	662	-77.676%
2025-08-27	36.1000	36.1000	35.8900	35.8900	-2.446%	38	658	-78.323%
2025-08-26	36.7900	36.7900	36.7900	36.7900	-7.794%	1	653	-78.853%
2025-08-21	40.1000	40.1000	39.9000	39.9000	+3.421%	13	653	-80.501%
2025-08-20	40.4500	40.4500	38.5800	38.5800	+0.312%	18	656	-79.834%
2025-08-19	36.8500	38.4600	36.8500	38.4600	+4.087%	2	653	-79.771%
2025-08-18	36.9900	37.1200	36.9500	36.9500	+0.081%	10	653	-78.945%
2025-08-14	37.4900	37.4900	36.9200	36.9200	+0.190%	2	647	-78.927%
2025-08-13	36.6400	37.1500	36.6400	36.8500	-1.391%	9	647	-78.887%
2025-08-12	38.1800	38.2800	37.3700	37.3700	-4.741%	39	649	-79.181%
2025-08-11	38.7300	39.2300	38.4300	39.2300	-0.051%	12	651	-80.168%
2025-08-08	39.1300	39.2500	38.8000	39.2500	-5.262%	21	651	-80.178%
2025-08-07	40.0000	41.4300	40.0000	41.4300	+1.994%	7	657	-81.221%
2025-08-06	40.5300	40.6500	40.5100	40.6200	-4.176%	10	651	-80.847%
2025-08-05	42.0000	42.3900	42.0000	42.3900	-0.726%	3	648	-81.647%
2025-08-04	42.7000	42.7000	42.7000	42.7000	-6.626%	3	649	-81.780%
2025-08-01	45.7000	45.7300	45.5000	45.7300	+13.615%	4	648	-82.987%
2025-07-31	38.1400	40.5100	37.7600	40.2500	-0.371%	41	650	-80.671%
2025-07-30	39.3200	40.4000	38.8700	40.4000	+2.486%	526	630	-80.743%
2025-07-29	39.0700	39.4200	39.0700	39.4200	+1.519%	6	109	-80.264%
2025-07-28	38.7300	39.0900	38.5300	38.8300	0.000%	19	104	-79.964%
2025-07-25	39.8300	39.8300	38.8100	38.8300	-1.796%	13	86	-79.964%
2025-07-24	40.1500	40.1500	39.5400	39.5400	-2.802%	28	78	-80.324%
2025-07-23	41.3200	41.3200	40.6800	40.6800	-4.953%	8	63	-80.875%
2025-07-22	42.8000	42.8000	42.8000	42.8000	+1.590%	13	59	-81.822%
2025-07-21	42.2600	42.2600	42.1300	42.1300	-2.273%	4	55	-81.533%
2025-07-18	43.1100	43.1100	43.1100	43.1100	-0.783%	1	54	-81.953%
2025-07-17	43.4500	43.4500	43.4500	43.4500	-8.062%	2	55	-82.094%
2025-07-16	47.2600	47.2600	47.2600	47.2600	+7.434%	8	53	-83.538%
2025-07-11	43.9900	43.9900	43.9900	43.9900	-1.676%	1	53	-82.314%
2025-07-09	44.7400	44.7400	44.7400	44.7400	-3.286%	1	53	-82.611%
2025-07-07	46.7800	46.8500	46.2600	46.2600	+4.472%	4	52	-83.182%
2025-07-03	44.2800	44.2800	44.2800	44.2800	-6.799%	1	52	-82.430%
2025-07-01	47.5100	47.5100	47.5100	47.5100	-0.731%	1	52	-83.625%
2025-06-30	47.8600	47.8600	47.8600	47.8600	-1.705%	3	52	-83.744%
2025-06-27	48.6900	48.6900	48.6900	48.6900	-2.170%	10	52	-84.021%
2025-06-26	49.9000	49.9700	49.7700	49.7700	-2.793%	3	49	-84.368%
2025-06-25	51.2000	51.2000	51.2000	51.2000	-13.191%	1	49	-84.805%
2025-06-20	57.1500	59.6400	57.1500	58.9800	+1.114%	14	50	-86.809%
2025-06-17	55.7300	58.3300	55.7300	58.3300	+6.480%	3	50	-86.662%
2025-06-16	55.6200	55.6200	54.7300	54.7800	-7.824%	4	51	-85.798%
2025-06-13	56.7500	59.4300	56.7500	59.4300	+8.926%	6	51	-86.909%
2025-06-12	56.1400	56.1400	54.5600	54.5600	-0.238%	4	52	-85.740%
2025-06-11	54.4700	54.6900	53.8000	54.6900	-2.252%	3	52	-85.774%
2025-06-10	55.7900	56.1900	55.5200	55.9500	-0.125%	17	52	-86.095%
2025-06-09	55.8300	56.0200	55.8300	56.0200	-1.668%	2	52	-86.112%
2025-06-06	56.2600	57.1200	56.2500	56.9700	-4.075%	16	52	-86.344%
2025-06-05	58.5700	59.5700	57.6100	59.3900	+2.115%	22	52	-86.900%
2025-06-04	57.8700	58.1600	57.8100	58.1600	-8.193%	16	37	-86.623%
2025-05-30	63.3500	63.3500	63.3500	63.3500	+2.558%	6	37	-87.719%
2025-05-29	62.7000	62.7000	61.7700	61.7700	-1.797%	6	38	-87.405%
2025-05-28	62.9000	62.9000	62.9000	62.9000	-2.375%	1	33	-87.631%
2025-05-21	64.4300	64.4300	64.4300	64.4300	+5.640%	1	32	-87.925%
2025-05-16	61.2400	61.2400	60.9900	60.9900	-3.298%	8	33	-87.244%
2025-05-14	63.8900	63.8900	63.0700	63.0700	+1.464%	6	33	-87.664%
2025-05-13	64.0200	64.0200	62.0900	62.1600	-7.224%	10	35	-87.484%
2025-05-12	71.0200	71.0200	67.0000	67.0000	-16.103%	8	42	-88.388%
2025-05-09	79.8600	79.8600	79.8600	79.8600	-1.224%	10	37	-90.258%
2025-05-08	80.8500	80.8500	80.8500	80.8500	-13.251%	5	41	-90.377%
2025-04-24	96.2400	96.2400	93.2000	93.2000	-24.839%	2	37	-91.652%
2025-04-07	124.0000	124.0000	124.0000	124.0000	+3.766%	4	38	-93.726%
2025-04-04	119.5000	119.5000	119.5000	119.5000	+43.976%	6	42	-93.490%
2025-03-28	81.8300	83.0000	81.8300	83.0000	+22.708%	4	48	-90.627%
2025-03-25	67.6400	67.6400	67.6400	67.6400	+0.940%	4	48	-88.498%
2025-03-24	67.0100	67.0100	67.0100	67.0100	-14.930%	1	52	-88.390%
2025-03-19	78.7700	78.7700	78.7700	78.7700	+2.432%	3	52	-90.123%
2025-03-17	76.9000	76.9000	76.9000	76.9000	-4.709%	1	49	-89.883%
2025-03-14	81.0000	81.0000	80.7000	80.7000	+15.220%	6	49	-90.359%
2025-03-06	70.0400	70.0400	70.0400	70.0400	+11.778%	1	48	-88.892%
2025-02-28	62.5200	62.7400	62.3700	62.6600	+21.670%	90	48	-87.584%
2025-02-21	51.5000	51.5000	51.5000	51.5000	+3.810%	2	26	-84.893%
2025-02-19	49.6100	49.6100	49.6100	49.6100	-0.938%	1	25	-84.318%
2025-02-14	50.0800	50.0800	50.0800	50.0800	-3.246%	2	23	-84.465%
2025-02-13	51.7700	51.7700	51.7600	51.7600	+0.700%	2	23	-84.969%
2025-01-31	51.4000	51.4000	51.4000	51.4000	-4.709%	2	23	-84.864%
2025-01-29	53.8200	53.9400	53.8200	53.9400	+1.966%	4	24	-85.577%
2025-01-28	52.9000	52.9000	52.9000	52.9000	-6.751%	1	28	-85.293%
2025-01-27	56.9900	57.8600	56.6400	56.7300	+11.039%	10	27	-86.286%
2025-01-24	50.9500	51.0900	50.9500	51.0900	-1.084%	8	24	-84.772%
2025-01-23	51.6400	51.6500	51.6400	51.6500	+0.389%	7	23	-84.937%
2025-01-22	51.4500	51.4500	51.4500	51.4500	-9.099%	3	23	-84.879%
2025-01-06	54.2900	56.6000	54.2900	56.6000	-2.866%	8	23	-86.254%
2024-12-27	58.2700	58.2700	58.2700	58.2700	-7.110%	2	24	-86.648%
2024-12-19	63.2600	63.6900	62.7300	62.7300	+20.357%	13	24	-87.598%
2024-12-16	52.1200	52.1200	52.1200	52.1200	-3.695%	1	20	-85.073%
2024-12-13	54.1200	54.1200	54.1200	54.1200	+1.121%	2	20	-85.625%
2024-12-09	53.5200	53.5200	53.5200	53.5200	+3.922%	5	19	-85.463%
2024-12-06	51.5000	51.5000	51.5000	51.5000	-10.992%	4	14	-84.893%
2024-11-14	57.8600	57.8600	57.8600	57.8600	+4.177%	1	12	-86.554%
2024-11-08	55.7400	55.7400	55.5400	55.5400	-13.530%	4	12	-85.992%
2024-10-30	66.1000	66.1000	64.2000	64.2300	-3.573%	5	10	-87.887%
2024-10-24	66.6100	66.6100	66.6100	66.6100	-2.688%	1	8	-88.320%
2024-10-23	68.7500	68.7500	68.4500	68.4500	+7.104%	8	8	-88.634%
2024-10-21	63.9100	63.9100	63.9100	63.9100	-8.648%	1	1	-87.827%
2024-10-10	69.9600	69.9600	69.9600	69.9600	-1.409%	1	1	-88.879%
2024-09-26	70.9600	70.9600	70.9600	70.9600	-4.892%	1	1	-89.036%
2024-09-20	74.6100	74.6100	74.6100	74.6100	-9.333%	2	1	-89.572%
2024-09-12	82.2900	82.2900	82.2900	82.2900	-1.767%	1	1	-90.546%
2024-07-05	83.7700	83.7700	83.7700	83.7700	-30.683%	2	1	-90.713%
2024-03-18	121.3500	121.3500	120.8500	120.8500	-4.087%	2	0	-93.562%
2024-02-26	126.0000	126.0000	126.0000	126.0000	0.000%	1	0	-93.825%

.dark-mode .n2GlWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2GlWq{ 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