Dark

SPY20261218P640
SPY Dec 18 2026 640.00 Put (SPY261218P00640000)
option OPRA

EOD

Sep 10, 2026

4.29+15.946%(+0.59)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0800	4.3500	4.0800	4.2900	+15.946%	34	11,135	0.000%
2026-09-09	3.6000	3.8000	3.6000	3.7000	+8.187%	5	11,122	+15.946%
2026-09-08	3.2200	3.4200	3.2200	3.4200	+4.908%	11	11,120	+25.439%
2026-09-04	3.2000	3.2600	3.1000	3.2600	+4.153%	159	11,209	+31.595%
2026-09-03	3.4800	3.4800	3.1300	3.1300	-14.481%	14	11,209	+37.061%
2026-09-02	3.7800	3.7800	3.6600	3.6600	-12.019%	41	11,203	+17.213%
2026-09-01	4.0300	4.1600	3.9500	4.1600	+13.351%	320	11,204	+3.125%
2026-08-31	3.8100	3.9000	3.6600	3.6700	-1.078%	5	10,887	+16.894%
2026-08-28	3.6100	3.7500	3.6100	3.7100	+1.923%	52	10,882	+15.633%
2026-08-27	3.6100	3.6400	3.6000	3.6400	-13.539%	6	10,892	+17.857%
2026-08-26	4.2200	4.2200	4.2100	4.2100	-5.180%	2	10,894	+1.900%
2026-08-24	4.5000	4.5100	4.4400	4.4400	+0.909%	12	10,892	-3.378%
2026-08-21	4.6100	4.6100	4.4000	4.4000	-9.091%	37	10,892	-2.500%
2026-08-20	4.6200	4.8400	4.6200	4.8400	+9.751%	41	10,862	-11.364%
2026-08-19	4.5600	4.5600	4.4100	4.4100	-8.125%	4	10,865	-2.721%
2026-08-18	4.8500	4.9100	4.8000	4.8000	+3.448%	28	10,865	-10.625%
2026-08-17	4.3000	4.6400	4.3000	4.6400	+4.740%	127	10,850	-7.543%
2026-08-13	4.3500	4.4400	4.3400	4.4300	-3.696%	17	10,952	-3.160%
2026-08-12	4.7300	4.7300	4.6000	4.6000	-6.314%	3	10,948	-6.739%
2026-08-11	4.8100	4.9100	4.7300	4.9100	+1.656%	416	10,949	-12.627%
2026-08-10	4.7400	4.8400	4.7400	4.8300	-1.227%	41	10,947	-11.180%
2026-08-07	4.8900	4.9300	4.8900	4.8900	-3.740%	6	10,963	-12.270%
2026-08-06	5.2300	5.2300	5.0800	5.0800	-1.359%	10	10,962	-15.551%
2026-08-05	5.0800	5.2000	5.0600	5.1500	-0.194%	148	10,961	-16.699%
2026-08-04	5.4500	5.4500	5.1300	5.1600	-12.245%	56	11,071	-16.860%
2026-08-03	6.3200	6.3200	5.8800	5.8800	-13.018%	38	11,075	-27.041%
2026-07-31	8.2000	8.2000	6.7600	6.7600	-21.120%	58	11,094	-36.538%
2026-07-30	8.3200	8.5700	8.2800	8.5700	-11.558%	9	11,134	-49.942%
2026-07-29	8.2800	9.6900	8.2800	9.6900	+22.658%	104	11,126	-55.728%
2026-07-28	7.9000	7.9000	7.9000	7.9000	-3.893%	1	11,050	-45.696%
2026-07-27	7.7300	8.7700	7.7200	8.2200	-5.842%	100	11,049	-47.810%
2026-07-24	8.6900	8.9300	8.1100	8.7300	-5.724%	13	11,058	-50.859%
2026-07-23	8.7700	9.4300	8.7700	9.2600	+20.888%	119	11,068	-53.672%
2026-07-22	7.6400	7.6600	7.5400	7.6600	+0.393%	57	10,967	-43.995%
2026-07-21	7.7500	7.7500	7.5600	7.6300	-9.275%	50	10,984	-43.775%
2026-07-20	8.0200	8.4100	8.0200	8.4100	+0.598%	315	11,004	-48.989%
2026-07-17	9.2500	9.2500	8.3600	8.3600	+5.823%	261	10,768	-48.684%
2026-07-16	7.4900	7.9000	7.2200	7.9000	+9.722%	313	10,965	-45.696%
2026-07-15	7.4100	7.7800	7.2000	7.2000	-6.736%	16	11,245	-40.417%
2026-07-14	7.8200	7.8400	7.7200	7.7200	-4.099%	13	11,238	-44.430%
2026-07-13	7.5700	8.0500	7.5700	8.0500	+3.205%	16	11,233	-46.708%
2026-07-10	7.5800	7.8000	7.5800	7.8000	-0.128%	8	11,219	-45.000%
2026-07-09	8.2200	8.3900	7.8100	7.8100	-6.913%	434	11,227	-45.070%
2026-07-08	8.5800	9.1800	8.3900	8.3900	+4.744%	31	10,892	-48.868%
2026-07-07	8.0700	8.4100	8.0100	8.0100	+2.824%	780	10,878	-46.442%
2026-07-06	8.0600	8.1100	7.7900	7.7900	-14.490%	335	10,380	-44.929%
2026-07-02	8.1100	9.2500	8.0900	9.1100	+7.429%	277	10,103	-52.909%
2026-07-01	8.5400	8.6100	8.2500	8.4800	-1.166%	6	10,103	-49.410%
2026-06-30	8.8300	8.8300	8.5800	8.5800	-8.235%	28	10,106	-50.000%
2026-06-29	9.8400	10.5400	9.3500	9.3500	-13.983%	113	10,116	-54.118%
2026-06-26	11.7700	11.7700	10.5000	10.8700	-1.540%	81	10,125	-60.534%
2026-06-25	10.7600	11.1800	10.6800	11.0400	+4.447%	10	10,197	-61.141%
2026-06-24	10.5600	11.6300	10.2800	10.5700	-4.344%	117	10,196	-59.413%
2026-06-23	11.8500	11.8500	10.9200	11.0500	+10.721%	11	10,301	-61.176%
2026-06-22	9.2400	10.1800	9.2400	9.9800	+4.503%	14	10,303	-57.014%
2026-06-18	9.6500	10.0500	9.5500	9.5500	-12.706%	123	10,266	-55.079%
2026-06-17	9.4900	10.9400	9.4900	10.9400	+14.916%	28	10,266	-60.786%
2026-06-16	9.1400	9.5200	9.0600	9.5200	+3.930%	36	10,266	-54.937%
2026-06-15	9.4300	9.6000	9.1600	9.1600	-17.774%	78	10,280	-53.166%
2026-06-12	11.6900	11.6900	11.1400	11.1400	-9.357%	17	10,280	-61.490%
2026-06-11	13.5900	13.8300	12.1200	12.2900	-16.052%	16	10,280	-65.094%
2026-06-10	12.8100	14.6400	12.7000	14.6400	+15.457%	10	10,277	-70.697%
2026-06-09	11.1600	15.2100	11.1600	12.6800	+8.562%	14	10,278	-66.167%
2026-06-08	11.3400	11.7500	11.2000	11.6800	-7.668%	16	10,281	-63.271%
2026-06-05	10.6000	13.0700	10.6000	12.6500	+27.392%	62	10,290	-66.087%
2026-06-04	10.3700	10.4500	9.9200	9.9300	-5.698%	310	10,300	-56.798%
2026-06-03	10.6300	10.6300	10.4600	10.5300	+4.672%	113	10,424	-59.259%
2026-06-02	10.1800	10.1900	10.0200	10.0600	-2.045%	59	10,362	-57.356%
2026-06-01	10.1900	10.2700	9.9600	10.2700	+3.216%	144	10,377	-58.228%
2026-05-29	10.0000	10.0700	9.9500	9.9500	-3.398%	16	10,492	-56.884%
2026-05-28	10.9800	10.9800	10.3000	10.3000	-6.703%	64	10,496	-58.350%
2026-05-27	11.0900	11.2800	11.0000	11.0400	-2.041%	375	10,467	-61.141%
2026-05-26	11.1100	11.3600	11.0000	11.2700	-4.814%	49	10,190	-61.934%
2026-05-22	11.7500	11.8400	11.5200	11.8400	-2.951%	30	10,198	-63.767%
2026-05-21	12.8000	12.8300	12.1400	12.2000	-4.688%	114	10,204	-64.836%
2026-05-20	13.3300	13.3300	12.8000	12.8000	-6.158%	25	10,204	-66.484%
2026-05-19	13.5400	13.6400	13.5400	13.6400	+3.255%	2	10,298	-68.548%
2026-05-18	13.1000	13.9600	13.1000	13.2100	-0.452%	25	10,298	-67.525%
2026-05-15	13.8700	13.8700	13.2500	13.2700	+4.324%	44	10,298	-67.671%
2026-05-14	13.3600	13.3600	12.6500	12.7200	-5.357%	143	10,303	-66.274%
2026-05-13	13.7000	13.7000	13.3800	13.4400	-7.502%	27	10,207	-68.080%
2026-05-12	14.3000	14.5300	14.3000	14.5300	+3.123%	16	10,207	-70.475%
2026-05-11	13.8200	14.0900	13.6200	14.0900	+1.806%	48	10,207	-69.553%
2026-05-08	14.0600	14.1800	13.8400	13.8400	-7.052%	39	10,207	-69.003%
2026-05-07	14.4200	14.8900	14.2600	14.8900	+2.266%	23	10,228	-71.189%
2026-05-06	15.0700	15.1400	14.5100	14.5600	-7.790%	118	10,223	-70.536%
2026-05-05	15.8800	16.0500	15.6800	15.7900	-6.291%	35	10,229	-72.831%
2026-05-04	16.2800	17.2800	16.2200	16.8500	+5.975%	18	10,217	-74.540%
2026-05-01	15.7900	16.0300	15.5200	15.9000	-2.633%	288	10,092	-73.019%
2026-04-30	17.7200	17.7200	16.3300	16.3300	-12.440%	853	10,092	-73.729%
2026-04-29	18.0300	18.6500	17.6200	18.6500	+2.024%	309	10,879	-76.997%
2026-04-28	18.3600	18.6400	18.2200	18.2800	+3.160%	63	10,729	-76.532%
2026-04-27	17.8400	17.8500	17.6500	17.7200	-1.446%	5	10,727	-75.790%
2026-04-24	18.8100	18.8100	17.9800	17.9800	-4.413%	237	10,727	-76.140%
2026-04-23	18.3300	19.7400	18.3300	18.8100	+1.786%	445	10,513	-77.193%
2026-04-22	18.5500	18.7400	18.3900	18.4800	-7.368%	68	9,715	-76.786%
2026-04-21	18.4100	20.3500	18.4100	19.9500	+6.400%	50	9,710	-78.496%
2026-04-20	18.4800	19.4200	18.4700	18.7500	+3.706%	440	9,710	-77.120%
2026-04-17	18.7500	18.8500	17.7300	18.0800	-8.825%	721	9,495	-76.272%
2026-04-16	20.5100	20.6200	19.8300	19.8300	-1.294%	111	9,495	-78.366%
2026-04-15	20.6600	20.7900	20.0900	20.0900	-4.832%	18	9,487	-78.646%
2026-04-14	21.9700	21.9700	20.9700	21.1100	-9.165%	94	9,484	-79.678%
2026-04-13	25.7400	25.8000	23.2400	23.2400	-7.151%	282	9,448	-81.540%
2026-04-10	24.1400	25.3500	24.1400	25.0300	+1.336%	1,049	9,343	-82.861%
2026-04-09	26.7100	26.9100	24.6500	24.7000	-7.664%	24	8,393	-82.632%
2026-04-08	25.8700	27.4000	25.7200	26.7500	-22.193%	99	8,399	-83.963%
2026-04-07	34.1800	35.6000	34.1800	34.3800	+4.087%	11	8,390	-87.522%
2026-04-06	33.6500	33.8400	32.9500	33.0300	-5.871%	36	8,384	-87.012%
2026-04-02	39.0600	39.1000	34.8000	35.0900	+0.487%	19	8,368	-87.774%
2026-04-01	35.1800	35.5000	33.6700	34.9200	-6.756%	226	8,368	-87.715%
2026-03-31	42.6500	42.6500	37.4500	37.4500	-21.307%	33	8,294	-88.545%
2026-03-30	42.4100	47.5900	42.4100	47.5900	+3.457%	40	8,287	-90.986%
2026-03-27	43.0000	46.3100	42.1900	46.0000	+25.683%	1,746	8,301	-90.674%
2026-03-26	37.1900	40.2800	36.6000	36.6000	+4.036%	312	7,682	-88.279%
2026-03-25	35.0400	35.1800	34.5800	35.1800	-4.063%	14	7,563	-87.806%
2026-03-24	38.3700	38.3700	36.0300	36.6700	+4.921%	189	7,562	-88.301%
2026-03-23	34.4700	36.1300	33.2500	34.9500	-11.023%	156	7,506	-87.725%
2026-03-20	37.3100	40.9400	37.0800	39.2800	+11.845%	229	7,503	-89.078%
2026-03-19	36.7500	36.9800	35.1200	35.1200	+0.920%	203	7,308	-87.785%
2026-03-18	32.6600	34.8000	32.5600	34.8000	+13.503%	65	7,309	-87.672%
2026-03-17	30.4800	30.7000	30.3800	30.6600	-4.247%	47	7,296	-86.008%
2026-03-16	30.9200	32.0200	30.9200	32.0200	-8.540%	3	7,262	-86.602%
2026-03-13	34.9000	35.0100	34.9000	35.0100	+2.819%	4	7,263	-87.746%
2026-03-12	32.0000	34.0500	32.0000	34.0500	+12.823%	15	7,264	-87.401%
2026-03-11	31.1200	31.1200	30.1800	30.1800	-0.396%	10	7,255	-85.785%
2026-03-10	28.8500	30.3000	27.9900	30.3000	-9.064%	15	7,254	-85.842%
2026-03-09	34.1000	34.9000	32.1500	33.3200	+1.431%	18	7,255	-87.125%
2026-03-06	33.0000	33.0000	30.6700	32.8500	+10.755%	38	7,280	-86.941%
2026-03-05	28.7000	30.1500	28.7000	29.6600	+13.989%	18	7,280	-85.536%
2026-03-04	25.9000	26.0800	25.9000	26.0200	-7.071%	11	7,270	-83.513%
2026-03-03	30.1700	32.1400	28.0000	28.0000	+8.696%	47	7,260	-84.679%
2026-03-02	28.1000	28.1000	25.7600	25.7600	-2.461%	7	7,268	-83.346%
2026-02-27	27.4800	27.4800	26.3100	26.4100	+3.691%	14	7,270	-83.756%
2026-02-26	25.8000	26.6000	25.4700	25.4700	+5.379%	5	7,278	-83.157%
2026-02-25	24.9900	24.9900	24.1700	24.1700	-7.359%	5	7,274	-82.251%
2026-02-24	26.5000	26.5000	26.0900	26.0900	-7.120%	2	7,274	-83.557%
2026-02-23	26.6600	28.0900	26.6600	28.0900	+5.364%	15	7,274	-84.728%
2026-02-20	26.5500	26.6600	26.5500	26.6600	-1.985%	2	7,274	-83.908%
2026-02-19	27.4100	27.4100	27.2000	27.2000	+2.064%	12	7,273	-84.228%
2026-02-18	26.7400	26.7400	26.6200	26.6500	-1.697%	6	7,271	-83.902%
2026-02-17	28.3400	29.4600	27.1100	27.1100	-3.557%	1,045	7,269	-84.176%
2026-02-13	28.1500	28.4400	27.3700	28.1100	+0.897%	506	6,534	-84.739%
2026-02-12	24.0100	28.0300	24.0100	27.8600	+12.794%	12	6,534	-84.602%
2026-02-11	24.9600	24.9600	24.4600	24.7000	+2.660%	16	6,528	-82.632%
2026-02-10	24.0600	24.0600	24.0600	24.0600	-5.089%	4	6,514	-82.170%
2026-02-06	26.7500	26.7500	25.3500	25.3500	-11.518%	4	6,514	-83.077%
2026-02-05	27.7700	29.6400	27.7200	28.6500	+8.482%	10	6,515	-85.026%
2026-02-04	25.7300	26.4100	25.7300	26.4100	-3.260%	165	6,513	-83.756%
2026-02-03	23.7200	27.3000	23.7200	27.3000	+13.987%	366	6,395	-84.286%
2026-02-02	23.6000	23.9500	23.5700	23.9500	-4.998%	69	6,331	-82.088%
2026-01-30	25.0200	25.7500	24.7000	25.2100	+0.518%	19	6,329	-82.983%
2026-01-29	26.5800	26.5800	25.0800	25.0800	+4.456%	8	6,325	-82.895%
2026-01-28	24.0400	24.0400	24.0100	24.0100	+0.209%	5	6,325	-82.132%
2026-01-27	23.9600	23.9600	23.9600	23.9600	+0.461%	1	6,324	-82.095%
2026-01-26	23.9300	23.9300	23.8500	23.8500	-4.409%	2	6,324	-82.013%
2026-01-23	24.9500	24.9500	24.9500	24.9500	+1.423%	6	6,325	-82.806%
2026-01-22	24.6000	24.6000	24.6000	24.6000	-3.529%	1	6,325	-82.561%
2026-01-21	27.4800	27.5300	25.5000	25.5000	-12.160%	7	6,325	-83.176%
2026-01-20	28.0900	29.0300	27.4000	29.0300	+17.530%	10	6,326	-85.222%
2026-01-15	24.1500	24.7000	24.1500	24.7000	-0.363%	4	6,322	-82.632%
2026-01-13	23.6700	24.8000	23.6000	24.7900	+4.467%	43	6,320	-82.695%
2026-01-12	24.4100	24.4100	23.7300	23.7300	-0.378%	4	6,319	-81.922%
2026-01-09	24.1300	24.1300	23.8200	23.8200	-7.062%	17	6,321	-81.990%
2026-01-08	25.8500	25.9600	25.6300	25.6300	+3.097%	51	6,321	-83.262%
2026-01-07	24.9900	24.9900	24.6000	24.8600	+0.040%	269	6,291	-82.743%
2026-01-06	25.0900	25.5900	24.8500	24.8500	-2.664%	54	6,053	-82.736%
2026-01-05	25.8800	25.8800	25.5300	25.5300	-3.769%	9	6,077	-83.196%
2026-01-02	27.1300	27.1500	26.5300	26.5300	-1.522%	9	6,077	-83.830%
2025-12-31	25.9400	26.9400	25.9400	26.9400	+5.647%	5	6,083	-84.076%
2025-12-30	25.6600	25.6600	25.4000	25.5000	-1.278%	60	6,083	-83.176%
2025-12-29	25.8300	25.8300	25.8300	25.8300	+3.237%	1	6,068	-83.391%
2025-12-26	24.8700	25.2700	24.8200	25.0200	-0.120%	174	6,067	-82.854%
2025-12-24	25.2400	25.2400	25.0000	25.0500	-1.339%	3	6,165	-82.874%
2025-12-23	25.8800	25.8800	25.3900	25.3900	-2.120%	18	6,165	-83.104%
2025-12-22	26.4500	26.4500	25.9400	25.9400	-6.218%	36	6,179	-83.462%
2025-12-19	28.5600	28.5600	27.6600	27.6600	-6.649%	35	6,191	-84.490%
2025-12-18	30.1600	30.2100	29.0100	29.6300	-5.966%	217	6,169	-85.521%
2025-12-17	29.6100	31.5100	29.6100	31.5100	+5.916%	1,128	5,956	-86.385%
2025-12-16	30.1200	30.3600	29.7300	29.7500	+1.918%	425	4,856	-85.580%
2025-12-15	28.4500	29.3600	28.4500	29.1900	+0.551%	4	4,436	-85.303%
2025-12-12	27.7200	29.3600	27.6800	29.0300	+4.839%	15	4,433	-85.222%
2025-12-11	27.6700	27.6900	27.6700	27.6900	-1.142%	15	4,427	-84.507%
2025-12-10	29.3900	29.6600	28.0100	28.0100	-4.075%	85	4,412	-84.684%
2025-12-09	29.2000	29.2000	29.2000	29.2000	-1.584%	1	4,411	-85.308%
2025-12-08	28.4900	29.6700	28.4900	29.6700	+3.741%	15	4,412	-85.541%
2025-12-05	28.7500	28.8900	28.4000	28.6000	-3.117%	33	4,398	-85.000%
2025-12-04	29.3000	29.5200	29.3000	29.5200	-2.187%	11	4,386	-85.467%
2025-12-03	30.1500	30.1800	30.1500	30.1800	+1.616%	2	4,378	-85.785%
2025-12-02	29.7800	29.7800	29.7000	29.7000	-1.427%	4	4,377	-85.556%
2025-12-01	30.9200	30.9200	29.4600	30.1300	+0.333%	15	4,373	-85.762%
2025-11-28	30.3900	30.3900	30.0300	30.0300	-1.606%	19	4,367	-85.714%
2025-11-26	31.5500	31.6200	30.5200	30.5200	-5.423%	16	4,352	-85.944%
2025-11-25	32.8500	32.8500	32.1900	32.2700	-6.464%	43	4,352	-86.706%
2025-11-24	35.5000	35.5000	34.4900	34.5000	-6.883%	4	4,313	-87.565%
2025-11-21	40.0300	42.3800	37.0500	37.0500	-10.051%	30	4,312	-88.421%
2025-11-20	32.5000	41.1900	32.5000	41.1900	+11.054%	78	4,292	-89.585%
2025-11-19	36.5100	37.8200	36.5100	37.0900	-1.093%	44	4,288	-88.434%
2025-11-18	37.1100	40.0000	37.1100	37.5000	+0.915%	26	4,263	-88.560%
2025-11-17	33.6600	37.1600	33.6300	37.1600	+8.655%	322	4,261	-88.455%
2025-11-14	36.1900	36.1900	33.2600	34.2000	-1.270%	142	4,036	-87.456%
2025-11-13	31.5500	34.7400	31.5500	34.6400	+11.275%	96	3,941	-87.615%
2025-11-11	31.1300	31.1300	31.1300	31.1300	+1.006%	10	3,850	-86.219%
2025-11-10	32.2300	32.2300	30.8200	30.8200	-17.879%	5	3,860	-86.080%
2025-11-07	35.5400	37.5300	35.3100	37.5300	+10.610%	28	3,856	-88.569%
2025-11-06	34.0800	34.0800	33.5900	33.9300	+9.205%	22	3,850	-87.356%
2025-11-05	32.2700	32.2700	31.0700	31.0700	-6.725%	50	3,829	-86.192%
2025-11-04	32.7000	33.5500	32.7000	33.3100	+7.695%	174	3,844	-87.121%
2025-11-03	31.5600	32.0000	30.9300	30.9300	-1.245%	2,007	1,746	-86.130%
2025-10-31	30.6300	31.3200	30.6300	31.3200	+3.674%	3	1,746	-86.303%
2025-10-30	30.5400	30.5400	30.2100	30.2100	+0.666%	2	1,745	-85.799%
2025-10-29	29.3200	30.0100	29.2800	30.0100	+2.880%	43	1,744	-85.705%
2025-10-28	29.2900	29.2900	29.0400	29.1700	-1.152%	14	1,766	-85.293%
2025-10-27	29.2200	29.5100	29.1600	29.5100	-3.688%	32	1,764	-85.463%
2025-10-24	30.7300	30.9100	30.4700	30.6400	-5.578%	101	1,764	-85.999%
2025-10-23	33.2900	33.2900	32.3000	32.4500	-5.449%	49	1,733	-86.780%
2025-10-22	33.0300	35.0900	33.0300	34.3200	+5.600%	7	1,694	-87.500%
2025-10-21	32.5300	32.5300	32.5000	32.5000	-0.763%	46	1,687	-86.800%
2025-10-20	33.8200	33.8200	32.7000	32.7500	-8.952%	17	1,641	-86.901%
2025-10-17	38.1200	38.1200	35.9700	35.9700	-9.258%	312	1,631	-88.073%
2025-10-16	35.2000	39.6400	35.2000	39.6400	+9.352%	3	1,620	-89.178%
2025-10-15	34.0800	36.2500	34.0800	36.2500	+2.720%	502	1,619	-88.166%
2025-10-14	39.4800	39.4800	35.2900	35.2900	-1.590%	501	1,118	-87.844%
2025-10-13	36.7900	37.0000	35.8600	35.8600	-8.590%	28	874	-88.037%
2025-10-10	36.7100	39.4000	36.5100	39.2300	+18.627%	246	872	-89.064%
2025-10-09	32.2600	33.0700	32.2600	33.0700	+1.973%	4	873	-87.028%
2025-10-08	32.4400	32.4900	32.3000	32.4300	-2.671%	26	873	-86.772%
2025-10-07	33.3200	33.3200	33.3200	33.3200	+2.998%	15	865	-87.125%
2025-10-06	32.3300	32.3500	32.2400	32.3500	-1.910%	8	865	-86.739%
2025-10-03	32.8100	32.9800	32.8100	32.9800	+0.243%	5	861	-86.992%
2025-10-02	32.9000	32.9000	32.9000	32.9000	+0.305%	1	860	-86.960%
2025-10-01	32.9700	32.9700	32.8000	32.8000	-1.324%	26	861	-86.921%
2025-09-30	34.0100	34.0100	33.2400	33.2400	-1.540%	2	835	-87.094%
2025-09-26	34.2700	34.3000	33.7600	33.7600	-5.008%	761	834	-87.293%
2025-09-25	36.6700	36.6700	35.2900	35.5400	+0.680%	5	876	-87.929%
2025-09-24	35.3000	35.3000	35.3000	35.3000	+2.408%	3	872	-87.847%
2025-09-23	32.9700	34.5100	32.9700	34.4700	+5.124%	17	872	-87.554%
2025-09-22	33.3300	33.3300	32.7900	32.7900	-1.591%	91	869	-86.917%
2025-09-19	33.4600	33.6200	33.3100	33.3200	-1.653%	15	938	-87.125%
2025-09-18	33.3300	33.8800	33.3300	33.8800	-3.311%	19	937	-87.338%
2025-09-17	34.6000	35.0400	34.6000	35.0400	+3.791%	502	918	-87.757%
2025-09-16	33.7600	33.7600	33.7600	33.7600	-0.413%	2	507	-87.293%
2025-09-15	33.6500	33.9000	33.6500	33.9000	-1.568%	205	505	-87.345%
2025-09-12	34.3200	34.4400	34.1800	34.4400	+0.204%	9	387	-87.544%
2025-09-11	34.3900	34.4400	34.3700	34.3700	-4.660%	6	383	-87.518%
2025-09-10	35.1000	36.0500	35.1000	36.0500	-1.958%	9	380	-88.100%
2025-09-09	36.6500	36.7700	36.6500	36.7700	-0.054%	22	378	-88.333%
2025-09-08	36.7700	36.7900	36.7700	36.7900	-3.261%	2	371	-88.339%
2025-09-05	38.0300	38.0300	38.0300	38.0300	+3.230%	10	369	-88.719%
2025-09-04	37.9700	37.9700	36.8400	36.8400	-6.212%	6	359	-88.355%
2025-09-03	39.2700	39.2800	39.2700	39.2800	+2.962%	6	363	-89.078%
2025-08-29	38.4100	38.4100	37.9000	38.1500	+5.154%	11	363	-88.755%
2025-08-28	36.3800	36.3800	36.2500	36.2800	-2.342%	25	363	-88.175%
2025-08-27	37.4000	37.4000	37.0700	37.1500	-2.391%	106	374	-88.452%
2025-08-26	38.5600	38.5600	38.0600	38.0600	+1.385%	12	368	-88.728%
2025-08-25	37.5400	37.5400	37.5400	37.5400	-0.609%	2	363	-88.572%
2025-08-22	37.8000	38.5800	37.2900	37.7700	-8.281%	38	363	-88.642%
2025-08-21	41.5500	42.0000	40.7100	41.1800	+0.317%	40	356	-89.582%
2025-08-20	41.0700	41.0700	40.5200	41.0500	+2.651%	26	317	-89.549%
2025-08-19	38.7000	40.0900	38.7000	39.9900	+4.114%	13	311	-89.272%
2025-08-18	38.6300	38.8300	38.1600	38.4100	-0.826%	38	307	-88.831%
2025-08-15	38.5000	38.7300	38.3700	38.7300	+1.308%	58	280	-88.923%
2025-08-14	38.4500	38.8800	38.2300	38.2300	-0.417%	11	237	-88.778%
2025-08-13	37.8400	38.9200	37.8400	38.3900	-0.801%	10	234	-88.825%
2025-08-12	39.6500	39.9100	38.7000	38.7000	-6.747%	43	237	-88.915%
2025-08-11	40.4000	41.5000	40.4000	41.5000	+1.966%	5	219	-89.663%
2025-08-08	40.9400	40.9400	40.4600	40.7000	-4.818%	18	217	-89.459%
2025-08-07	42.7200	42.7600	42.7100	42.7600	-3.170%	3	223	-89.967%
2025-08-06	44.1600	44.1600	44.1600	44.1600	+1.728%	14	222	-90.285%
2025-08-04	45.2800	45.2800	43.4100	43.4100	-8.263%	81	236	-90.117%
2025-08-01	46.8600	47.3200	46.8600	47.3200	+12.000%	2	180	-90.934%
2025-07-31	39.4600	42.2500	39.1800	42.2500	+3.656%	38	179	-89.846%
2025-07-30	41.1200	41.1200	40.7100	40.7600	-0.585%	4	173	-89.475%
2025-07-29	39.6400	41.0000	39.6400	41.0000	+1.889%	53	175	-89.537%
2025-07-28	40.4300	40.4300	40.2400	40.2400	-1.130%	2	163	-89.339%
2025-07-25	40.5500	40.7000	40.4200	40.7000	-1.021%	9	163	-89.459%
2025-07-24	41.3000	41.3000	41.1200	41.1200	-2.698%	2	160	-89.567%
2025-07-23	42.2600	42.2600	42.2600	42.2600	-4.648%	1	159	-89.849%
2025-07-22	44.3200	44.3200	44.3200	44.3200	+2.073%	1	159	-90.320%
2025-07-21	43.3300	43.4200	43.3300	43.4200	-2.317%	2	159	-90.120%
2025-07-18	44.4400	44.4500	44.4400	44.4500	-2.990%	32	158	-90.349%
2025-07-17	45.8200	45.8200	45.8200	45.8200	-1.526%	10	135	-90.637%
2025-07-11	46.7600	46.7600	45.8500	46.5300	-0.343%	4	127	-90.780%
2025-07-09	46.6900	46.6900	46.6900	46.6900	-2.076%	1	127	-90.812%
2025-07-08	47.6800	47.6800	47.6800	47.6800	+3.810%	2	127	-91.003%
2025-07-03	46.9000	46.9000	45.9300	45.9300	-5.064%	14	117	-90.660%
2025-07-02	48.8100	48.8100	48.3800	48.3800	-6.422%	15	117	-91.133%
2025-06-27	51.7000	51.7000	51.7000	51.7000	-3.796%	1	106	-91.702%
2025-06-24	54.5600	54.5600	53.7400	53.7400	-12.504%	3	106	-92.017%
2025-06-20	59.5500	62.1300	59.5500	61.4200	+1.504%	14	104	-93.015%
2025-06-17	60.7500	60.7700	60.5100	60.5100	+5.953%	3	97	-92.910%
2025-06-16	58.0800	58.0800	57.0500	57.1100	-5.619%	6	95	-92.488%
2025-06-13	59.1200	60.5100	59.1200	60.5100	+6.326%	4	93	-92.910%
2025-06-12	58.5200	58.5200	56.9100	56.9100	+0.441%	4	91	-92.462%
2025-06-11	56.8100	56.8100	56.1000	56.6600	-1.615%	4	87	-92.429%
2025-06-10	58.2600	58.5700	57.5700	57.5900	-1.319%	145	85	-92.551%
2025-06-09	58.2500	58.3600	58.2500	58.3600	-7.365%	2	26	-92.649%
2025-06-05	61.5800	63.0000	60.8800	63.0000	+4.374%	7	26	-93.190%
2025-06-04	60.4000	60.4000	60.3100	60.3600	-1.049%	9	28	-92.893%
2025-06-03	63.0300	63.0300	61.0000	61.0000	-6.728%	5	28	-92.967%
2025-05-28	64.5500	65.4000	64.5500	65.4000	+2.124%	12	26	-93.440%
2025-05-20	62.9000	64.0400	62.8200	64.0400	-1.779%	6	26	-93.301%
2025-05-19	65.2000	65.2000	65.2000	65.2000	+5.348%	10	25	-93.420%
2025-05-16	63.8600	64.0100	61.7900	61.8900	-5.193%	32	34	-93.068%
2025-05-15	64.5500	65.2800	64.5100	65.2800	-22.526%	10	32	-93.428%
2025-05-09	84.2600	84.2600	84.2600	84.2600	+2.581%	2	23	-94.909%
2025-05-08	82.1400	82.1400	82.1400	82.1400	-5.401%	1	23	-94.777%
2025-05-07	86.8300	86.8300	86.8300	86.8300	-1.273%	1	23	-95.059%
2025-05-06	87.9500	87.9500	87.9500	87.9500	+3.216%	1	22	-95.122%
2025-05-05	85.2100	85.2100	85.2100	85.2100	+2.663%	4	22	-94.965%
2025-05-02	83.0000	83.0000	83.0000	83.0000	-3.768%	2	23	-94.831%
2025-05-01	86.2500	86.2500	86.2500	86.2500	-6.948%	4	22	-95.026%
2025-04-28	92.6900	92.6900	92.6900	92.6900	-1.394%	1	18	-95.372%
2025-04-25	94.0000	94.0000	94.0000	94.0000	-6.931%	2	18	-95.436%
2025-04-23	101.0000	101.0000	101.0000	101.0000	-22.771%	1	17	-95.752%
2025-04-21	130.7800	130.7800	130.7800	130.7800	+26.971%	1	16	-96.720%
2025-04-15	103.0000	103.0000	103.0000	103.0000	-5.139%	1	17	-95.835%
2025-04-11	108.5800	108.5800	108.5800	108.5800	+7.505%	2	16	-96.049%
2025-04-09	101.0000	101.0000	101.0000	101.0000	-23.334%	1	16	-95.752%
2025-04-04	122.7300	131.7400	122.7300	131.7400	+32.070%	14	32	-96.744%
2025-04-03	99.7500	99.7500	99.7500	99.7500	+21.646%	6	35	-95.699%
2025-04-02	82.0000	82.0000	82.0000	82.0000	-9.890%	1	41	-94.768%
2025-03-31	91.0000	91.0000	91.0000	91.0000	+4.598%	1	41	-95.286%
2025-03-28	84.8900	87.0000	84.8900	87.0000	+13.800%	4	41	-95.069%
2025-03-26	75.7000	76.4500	75.5500	76.4500	+0.183%	8	41	-94.388%
2025-03-17	76.3100	76.3100	76.3100	76.3100	-17.476%	8	37	-94.378%
2025-03-13	92.4700	92.4700	92.4700	92.4700	+7.686%	1	43	-95.361%
2025-03-12	85.8700	85.8700	85.8700	85.8700	+28.164%	1	43	-95.004%
2025-02-28	67.0000	67.0000	67.0000	67.0000	+9.836%	2	42	-93.597%
2025-02-27	61.0000	61.0000	61.0000	61.0000	+16.881%	6	42	-92.967%
2025-02-14	52.0000	52.1900	52.0000	52.1900	-4.676%	4	36	-91.780%
2025-02-12	54.7500	54.7500	54.7500	54.7500	-3.745%	1	36	-92.164%
2025-02-11	56.8800	56.8800	56.8800	56.8800	-1.267%	1	35	-92.458%
2025-02-04	57.6100	57.6100	57.6100	57.6100	+9.400%	1	35	-92.553%
2025-01-31	52.6600	52.6600	52.6600	52.6600	-5.762%	2	34	-91.853%
2025-01-30	55.8800	55.8800	55.8800	55.8800	-0.392%	1	35	-92.323%
2025-01-29	56.1000	56.1000	56.1000	56.1000	+1.447%	2	35	-92.353%
2025-01-28	55.3700	55.3700	55.3000	55.3000	-6.239%	10	35	-92.242%
2025-01-27	59.6600	59.6600	58.9800	58.9800	+12.386%	7	43	-92.726%
2025-01-24	52.4800	52.4800	52.4800	52.4800	-2.254%	4	40	-91.825%
2025-01-23	53.7500	53.7500	53.6900	53.6900	-14.778%	3	38	-92.010%
2025-01-07	63.0000	63.0000	63.0000	63.0000	+6.780%	1	36	-93.190%
2025-01-06	59.0000	59.0000	59.0000	59.0000	+5.357%	1	36	-92.729%
2024-12-26	56.0000	56.0000	56.0000	56.0000	-9.106%	1	36	-92.339%
2024-12-20	67.5100	67.7700	61.6100	61.6100	+9.841%	6	37	-93.037%
2024-12-13	56.0900	56.0900	56.0900	56.0900	+4.626%	10	32	-92.352%
2024-12-06	53.6000	53.6100	53.6000	53.6100	-2.172%	8	32	-91.998%
2024-12-02	54.8000	54.8000	54.8000	54.8000	-2.125%	2	34	-92.172%
2024-11-29	55.9900	55.9900	55.9900	55.9900	-10.730%	2	32	-92.338%
2024-11-19	62.7200	62.7200	62.7200	62.7200	-2.850%	2	31	-93.160%
2024-11-18	64.5600	64.5600	64.5600	64.5600	+10.548%	2	31	-93.355%
2024-11-12	58.4000	58.4000	58.4000	58.4000	+0.172%	1	31	-92.654%
2024-11-11	58.3000	58.3000	58.3000	58.3000	-14.012%	1	31	-92.642%
2024-10-21	67.8000	67.8000	67.8000	67.8000	+0.743%	2	30	-93.673%
2024-10-18	67.3000	67.3000	67.3000	67.3000	-3.082%	2	30	-93.626%
2024-10-16	69.4400	69.4400	69.4400	69.4400	-5.601%	1	30	-93.822%
2024-10-10	73.5600	73.5600	73.5600	73.5600	-6.054%	1	30	-94.168%
2024-10-01	77.4000	78.3000	77.4000	78.3000	+3.558%	9	31	-94.521%
2024-09-30	75.6100	75.6100	75.6100	75.6100	-3.014%	1	22	-94.326%
2024-09-20	77.0600	77.9600	77.0600	77.9600	-4.927%	4	22	-94.497%
2024-09-13	82.0000	82.0000	82.0000	82.0000	-3.722%	24	23	-94.768%
2024-09-12	85.1700	85.1700	85.1700	85.1700	-11.805%	10	23	-94.963%
2024-09-11	97.9100	97.9100	96.5700	96.5700	-3.440%	20	23	-95.558%
2024-09-06	101.5900	101.7500	99.7100	100.0100	+6.905%	64	23	-95.710%
2024-09-05	93.0000	93.5500	93.0000	93.5500	+4.900%	2	12	-95.414%
2024-09-04	89.2200	89.2200	89.1800	89.1800	-0.380%	2	12	-95.190%
2024-09-03	86.0300	89.5200	86.0300	89.5200	+9.451%	10	14	-95.208%
2024-08-30	81.7900	81.7900	81.7900	81.7900	+2.276%	4	6	-94.755%
2024-08-29	79.9700	79.9700	79.9700	79.9700	-1.998%	2	6	-94.635%
2024-08-26	80.7000	81.6000	80.7000	81.6000	0.000%	3	4	-94.743%
2024-08-23	81.6000	81.6000	81.6000	81.6000	-3.966%	2	3	-94.743%

.dark-mode .V98Lpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V98Lpj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P640SPY Dec 18 2026 640.00 Put (SPY261218P00640000)option OPRA

SPY20261218P640
SPY Dec 18 2026 640.00 Put (SPY261218P00640000)
option OPRA