Dark

SPY20261218P645
SPY Dec 18 2026 645.00 Put (SPY261218P00645000)
option OPRA

EOD

Sep 10, 2026

4.56+16.923%(+0.66)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.4400	4.6100	4.2600	4.5600	+16.923%	36	8,045	0.000%
2026-09-09	4.0500	4.0500	3.8500	3.9000	+11.429%	369	8,061	+16.923%
2026-09-08	3.5300	3.5300	3.5000	3.5000	+2.639%	4	8,049	+30.286%
2026-09-04	3.2900	3.4100	3.2700	3.4100	+2.096%	67	8,062	+33.724%
2026-09-03	3.6100	3.6300	3.3400	3.3400	-14.139%	8	8,062	+36.527%
2026-09-02	3.9400	3.9400	3.8400	3.8900	-9.745%	57	8,062	+17.224%
2026-09-01	4.2000	4.4100	3.9500	4.3100	+9.114%	106	8,058	+5.800%
2026-08-31	3.9500	3.9500	3.9500	3.9500	+1.804%	1	8,051	+15.443%
2026-08-28	3.7100	4.0300	3.7100	3.8800	+1.042%	7	8,050	+17.526%
2026-08-27	3.9200	3.9500	3.8400	3.8400	-11.521%	12	8,045	+18.750%
2026-08-26	4.3700	4.3700	4.3400	4.3400	-2.691%	14	8,049	+5.069%
2026-08-25	4.5200	4.5200	4.4600	4.4600	-5.708%	3	8,049	+2.242%
2026-08-24	4.7700	4.7700	4.7200	4.7300	+2.381%	126	8,050	-3.594%
2026-08-21	4.8000	4.8000	4.6200	4.6200	-10.291%	31	8,162	-1.299%
2026-08-20	5.0100	5.1500	4.8800	5.1500	+9.808%	27	8,159	-11.456%
2026-08-19	4.9100	4.9100	4.6500	4.6900	-9.109%	21	8,169	-2.772%
2026-08-18	5.1300	5.1600	5.0900	5.1600	+6.612%	37	8,168	-11.628%
2026-08-17	4.6400	4.8400	4.6100	4.8400	+5.677%	222	8,168	-5.785%
2026-08-14	4.5300	4.6500	4.5300	4.5800	-1.080%	44	8,270	-0.437%
2026-08-13	4.6100	4.7300	4.5700	4.6300	-3.542%	35	8,261	-1.512%
2026-08-12	4.9600	4.9600	4.7600	4.8000	-6.796%	71	8,256	-5.000%
2026-08-11	5.0700	5.2400	4.9900	5.1500	+0.586%	157	8,226	-11.456%
2026-08-10	5.1300	5.1300	4.9400	5.1200	-1.349%	117	8,222	-10.938%
2026-08-07	5.1800	5.2800	5.1800	5.1900	-3.352%	7	8,258	-12.139%
2026-08-06	5.5000	5.5000	5.2900	5.3700	-2.364%	340	8,259	-15.084%
2026-08-05	5.3700	5.5000	5.3200	5.5000	+1.103%	316	8,180	-17.091%
2026-08-04	5.8100	5.8100	5.4400	5.4400	-13.238%	112	8,271	-16.176%
2026-08-03	6.4700	6.4700	6.2700	6.2700	-18.146%	10	8,283	-27.273%
2026-07-31	7.6700	7.6700	7.6600	7.6600	-2.420%	2	8,282	-40.470%
2026-07-30	8.5700	9.1600	7.8500	7.8500	-21.500%	57	8,283	-41.911%
2026-07-29	9.0000	10.0000	9.0000	10.0000	+21.065%	13	8,249	-54.400%
2026-07-28	8.8700	8.8700	8.2600	8.2600	-11.278%	47	8,252	-44.794%
2026-07-27	9.0700	9.3100	9.0700	9.3100	-0.428%	6	8,234	-51.020%
2026-07-24	9.3700	9.4100	8.5000	9.3500	-5.556%	335	8,238	-51.230%
2026-07-23	9.3700	10.1500	9.1100	9.9000	+21.771%	126	8,226	-53.939%
2026-07-22	8.1100	8.1700	8.0200	8.1300	+1.119%	11	8,255	-43.911%
2026-07-21	8.0500	8.0500	8.0400	8.0400	-6.944%	25	8,259	-43.284%
2026-07-20	8.6000	8.6400	8.6000	8.6400	-6.189%	2	8,259	-47.222%
2026-07-17	9.7600	9.7600	8.7100	9.2100	+13.006%	27	8,259	-50.489%
2026-07-16	7.6300	8.2300	7.6100	8.1500	+5.297%	41	8,256	-44.049%
2026-07-15	7.7500	8.0200	7.5700	7.7400	-2.642%	17	8,275	-41.085%
2026-07-14	8.1800	8.1800	7.9500	7.9500	-2.930%	3	8,271	-42.642%
2026-07-13	7.9900	8.1900	7.9900	8.1900	+4.464%	6	8,268	-44.322%
2026-07-10	8.0000	8.0000	7.8400	7.8400	-3.448%	14	8,262	-41.837%
2026-07-09	8.2600	8.2600	8.1200	8.1200	-8.866%	91	8,174	-43.842%
2026-07-08	9.3200	9.5600	8.8200	8.9100	+2.532%	82	8,263	-48.822%
2026-07-07	8.8800	8.8800	8.2500	8.6900	+6.626%	35	8,249	-47.526%
2026-07-06	8.5200	8.5200	8.1500	8.1500	-10.734%	8	8,228	-44.049%
2026-07-02	8.5300	9.7000	8.5100	9.1300	+0.662%	30	8,210	-50.055%
2026-07-01	9.6100	9.6100	8.7000	9.0700	-0.439%	48	8,210	-49.724%
2026-06-30	9.6800	9.6800	9.1100	9.1100	-7.887%	407	8,414	-49.945%
2026-06-29	10.2100	10.9600	9.8500	9.8900	-20.242%	127	8,388	-53.893%
2026-06-26	12.3800	12.4000	12.3800	12.4000	+6.897%	2	8,488	-63.226%
2026-06-25	10.9700	12.1900	10.9700	11.6000	-5.614%	29	8,491	-60.690%
2026-06-24	11.8100	12.2900	11.4900	12.2900	+4.685%	1,522	8,475	-62.897%
2026-06-23	12.3900	12.3900	11.7400	11.7400	+13.981%	6	7,644	-61.158%
2026-06-22	9.6100	10.5700	9.6100	10.3000	+0.783%	14	7,640	-55.728%
2026-06-18	10.2200	10.2200	10.2200	10.2200	-1.919%	1	7,640	-55.382%
2026-06-17	10.4500	10.4500	10.4200	10.4200	+4.829%	3	7,640	-56.238%
2026-06-16	9.8200	10.0200	9.8000	9.9400	+1.325%	10	7,640	-54.125%
2026-06-15	9.8800	10.0800	9.6700	9.8100	-17.770%	45	7,632	-53.517%
2026-06-12	11.9300	11.9300	11.9300	11.9300	-18.844%	1	7,632	-61.777%
2026-06-11	14.7000	14.7000	14.7000	14.7000	+1.100%	5	7,632	-68.980%
2026-06-10	14.5400	14.5400	14.5400	14.5400	+8.507%	1	7,637	-68.638%
2026-06-09	12.1300	15.9900	12.1300	13.4000	+7.458%	135	7,637	-65.970%
2026-06-08	12.4400	12.5400	12.4400	12.4700	-6.871%	11	7,648	-63.432%
2026-06-05	11.5000	13.3900	11.5000	13.3900	+27.281%	54	7,637	-65.945%
2026-06-04	10.4300	10.5200	10.4300	10.5200	-4.882%	73	7,710	-56.654%
2026-06-03	11.0600	11.0600	11.0600	11.0600	+4.340%	10	7,669	-58.770%
2026-06-02	10.6400	10.6400	10.6000	10.6000	+1.435%	3	7,669	-56.981%
2026-06-01	10.4700	10.6900	10.4500	10.4500	0.000%	129	7,671	-56.364%
2026-05-29	10.5300	10.5300	10.3400	10.4500	-5.000%	4	7,668	-56.364%
2026-05-28	11.0600	11.0600	11.0000	11.0000	-5.983%	4	7,667	-58.545%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+0.086%	1	7,665	-61.026%
2026-05-26	11.6900	11.6900	11.6900	11.6900	-2.907%	2	7,664	-60.992%
2026-05-22	12.0400	12.0400	12.0400	12.0400	-6.376%	1	7,664	-62.126%
2026-05-21	13.4300	13.4300	12.8600	12.8600	-4.030%	170	7,664	-64.541%
2026-05-20	13.5900	13.7100	13.4000	13.4000	-5.899%	15	7,664	-65.970%
2026-05-19	14.7500	14.7600	14.2400	14.2400	-1.317%	7	7,674	-67.978%
2026-05-18	14.2200	14.4300	14.1800	14.4300	+1.263%	79	7,674	-68.399%
2026-05-15	14.6000	14.7100	13.9000	14.2500	+7.791%	12	7,674	-68.000%
2026-05-14	13.9600	13.9600	13.2200	13.2200	-5.907%	7	7,601	-65.507%
2026-05-13	14.6000	14.6000	14.0000	14.0500	-3.767%	6	7,600	-67.544%
2026-05-12	15.0000	15.4900	14.5400	14.6000	-0.680%	59	7,600	-68.767%
2026-05-11	14.6100	14.7700	14.2500	14.7000	+0.068%	13	7,600	-68.980%
2026-05-08	14.8000	14.8300	14.6200	14.6900	-3.228%	102	7,610	-68.958%
2026-05-07	14.9700	15.5900	14.8900	15.1800	-0.066%	50	7,611	-69.960%
2026-05-06	15.8100	15.8600	15.1900	15.1900	-9.476%	60	7,591	-69.980%
2026-05-05	16.6500	16.7800	16.5300	16.7800	-6.152%	71	7,586	-72.825%
2026-05-04	16.8700	18.0000	16.8200	17.8800	+4.684%	12	7,568	-74.497%
2026-05-01	16.4000	17.0800	16.0300	17.0800	-2.456%	24	7,549	-73.302%
2026-04-30	18.3500	18.3500	17.5100	17.5100	-7.059%	8	7,549	-73.958%
2026-04-29	19.1600	19.3600	18.8400	18.8400	-1.824%	7	7,544	-75.796%
2026-04-28	19.2300	19.5500	19.1900	19.1900	+1.106%	29	7,543	-76.238%
2026-04-27	18.9800	18.9800	18.9800	18.9800	+0.423%	1	7,545	-75.975%
2026-04-24	19.3900	19.6400	18.9000	18.9000	-5.830%	4	7,546	-75.873%
2026-04-23	19.7300	20.6700	19.1700	20.0700	+4.859%	28	7,546	-77.280%
2026-04-22	19.2700	19.7000	19.1400	19.1400	-6.130%	22	7,539	-76.176%
2026-04-21	20.3900	20.3900	20.3900	20.3900	+2.669%	70	7,542	-77.636%
2026-04-20	19.9600	19.9600	19.7000	19.8600	+4.747%	12	7,612	-77.039%
2026-04-17	19.1500	19.2300	18.7400	18.9600	-8.317%	46	7,607	-75.949%
2026-04-16	20.9500	21.4300	20.6800	20.6800	-4.126%	71	7,607	-77.950%
2026-04-15	21.7000	21.8000	21.4000	21.5700	-2.486%	4	7,577	-78.860%
2026-04-14	22.1000	22.2300	22.0700	22.1200	-7.872%	10	7,576	-79.385%
2026-04-13	26.9300	26.9300	24.0100	24.0100	-8.568%	10	7,578	-81.008%
2026-04-10	25.4800	26.3100	25.3600	26.2600	+1.351%	204	7,581	-82.635%
2026-04-09	27.9100	27.9100	25.9100	25.9100	-7.596%	45	7,389	-82.401%
2026-04-08	27.2500	28.5900	27.2500	28.0400	-24.705%	470	7,353	-83.738%
2026-04-07	36.7200	37.4100	35.3500	37.2400	+7.942%	2,137	7,138	-87.755%
2026-04-06	35.0000	35.0000	34.5000	34.5000	-7.308%	6	7,733	-86.783%
2026-04-02	40.6000	41.4500	36.0000	37.2200	+5.559%	18	7,727	-87.749%
2026-04-01	37.0800	37.0800	35.2100	35.2600	-9.520%	7	7,727	-87.067%
2026-03-31	43.1000	43.1000	38.9700	38.9700	-19.267%	38	7,725	-88.299%
2026-03-30	46.6700	49.9000	46.6700	48.2700	-0.103%	61	7,691	-90.553%
2026-03-27	44.6500	48.3200	43.7200	48.3200	+15.350%	127	7,650	-90.563%
2026-03-26	40.4000	42.0000	40.4000	41.8900	+12.577%	22	7,686	-89.114%
2026-03-25	35.6000	37.2100	35.6000	37.2100	-3.999%	87	7,667	-87.745%
2026-03-24	38.7600	38.7600	38.7600	38.7600	+5.098%	3	7,608	-88.235%
2026-03-23	35.9000	38.3100	35.0000	36.8800	-12.482%	27	7,605	-87.636%
2026-03-20	37.8900	43.0900	37.8900	42.1400	+15.326%	355	7,608	-89.179%
2026-03-19	38.8300	38.8300	36.3300	36.5400	+3.220%	14	7,324	-87.521%
2026-03-18	34.1300	35.4000	34.1300	35.4000	+9.767%	4	7,322	-87.119%
2026-03-17	32.2500	32.2500	32.2500	32.2500	-11.059%	1	7,321	-85.860%
2026-03-13	36.2600	36.2600	36.2600	36.2600	+4.405%	1	7,322	-87.424%
2026-03-12	34.2600	34.7300	34.2600	34.7300	+8.396%	8	7,321	-86.870%
2026-03-11	31.8800	32.0900	31.8800	32.0400	+2.201%	7	7,319	-85.768%
2026-03-10	31.1900	31.8300	29.4500	31.3500	-7.139%	213	7,312	-85.455%
2026-03-06	32.2700	33.7600	32.2700	33.7600	+14.286%	10	7,108	-86.493%
2026-03-05	28.5000	31.5300	28.5000	29.5400	+8.843%	18	7,098	-84.563%
2026-03-04	27.1400	27.1400	27.1400	27.1400	-13.704%	1	7,088	-83.198%
2026-03-03	33.7800	33.7800	31.4500	31.4500	+13.456%	7	7,087	-85.501%
2026-03-02	28.8500	28.8500	27.4800	27.7200	-1.282%	6	7,094	-83.550%
2026-02-27	28.0800	28.0800	28.0800	28.0800	+4.000%	2	7,098	-83.761%
2026-02-26	25.4200	27.6500	25.4200	27.0000	+7.441%	6	7,098	-83.111%
2026-02-25	25.1300	25.1300	25.1300	25.1300	-6.649%	2	7,097	-81.854%
2026-02-24	28.7300	28.8400	26.9200	26.9200	-7.300%	9	7,097	-83.061%
2026-02-23	28.2600	29.3600	28.2600	29.0400	+8.723%	9	7,095	-84.298%
2026-02-20	27.3300	27.6400	26.6200	26.7100	-6.543%	300	7,089	-82.928%
2026-02-19	28.5800	28.5800	28.5800	28.5800	+6.009%	1	7,080	-84.045%
2026-02-18	28.0300	28.0300	26.9600	26.9600	-3.508%	2	7,079	-83.086%
2026-02-17	29.1500	29.2400	27.9400	27.9400	-3.322%	8	7,080	-83.679%
2026-02-13	28.9000	28.9000	28.9000	28.9000	-0.687%	2	7,078	-84.221%
2026-02-12	25.3600	29.1000	25.3600	29.1000	+13.406%	10	7,078	-84.330%
2026-02-11	24.7500	26.4100	24.7000	25.6600	+0.391%	44	7,081	-82.229%
2026-02-10	25.1500	25.5600	25.1100	25.5600	+1.469%	6	7,043	-82.160%
2026-02-09	25.1900	25.1900	25.1900	25.1900	-8.400%	13	7,038	-81.898%
2026-02-06	27.9200	28.1700	27.5000	27.5000	-9.390%	3	7,051	-83.418%
2026-02-05	30.3600	30.3600	30.3300	30.3500	+10.243%	29	7,049	-84.975%
2026-02-04	27.1000	27.5500	26.9900	27.5300	+1.887%	51	7,020	-83.436%
2026-02-03	26.7400	27.5500	26.7300	27.0200	+8.601%	73	7,070	-83.124%
2026-02-02	25.6600	25.6600	24.5500	24.8800	-5.291%	37	7,135	-81.672%
2026-01-30	26.1100	26.2700	26.1100	26.2700	+0.459%	2	7,160	-82.642%
2026-01-29	27.4700	27.4700	26.1500	26.1500	+3.811%	3	7,160	-82.562%
2026-01-28	25.1900	25.1900	25.1900	25.1900	+0.841%	6	7,160	-81.898%
2026-01-26	24.9800	24.9800	24.9800	24.9800	-4.107%	5	7,154	-81.745%
2026-01-23	26.0500	26.0500	26.0500	26.0500	+0.579%	1	7,149	-82.495%
2026-01-22	25.8400	25.9000	25.7400	25.9000	-2.485%	8	7,148	-82.394%
2026-01-21	26.5400	26.5600	26.5400	26.5600	-12.053%	2	7,148	-82.831%
2026-01-20	28.4200	30.2500	28.4200	30.2000	+18.431%	28	7,147	-84.901%
2026-01-16	25.5000	25.5000	25.5000	25.5000	+1.070%	1	7,122	-82.118%
2026-01-15	25.0400	25.2300	25.0400	25.2300	-5.257%	3	7,122	-81.926%
2026-01-14	27.2000	27.3500	26.6300	26.6300	+4.023%	5	7,119	-82.876%
2026-01-13	25.6000	25.6000	25.6000	25.6000	+3.518%	1	7,120	-82.188%
2026-01-12	24.9300	25.0300	24.6700	24.7300	-0.683%	35	7,119	-81.561%
2026-01-09	26.0300	26.0300	24.9000	24.9000	-6.916%	33	7,090	-81.687%
2026-01-08	26.7500	26.7500	26.7500	26.7500	+3.123%	6	7,090	-82.953%
2026-01-07	25.9400	25.9400	25.9400	25.9400	+0.426%	1	7,090	-82.421%
2026-01-06	26.1000	26.3300	25.8300	25.8300	-3.799%	104	7,090	-82.346%
2026-01-05	26.6900	26.8500	26.6400	26.8500	-5.458%	37	7,090	-83.017%
2026-01-02	27.4000	28.4000	27.4000	28.4000	+1.392%	6	7,080	-83.944%
2025-12-31	27.6500	28.0100	27.3400	28.0100	+4.985%	19	7,083	-83.720%
2025-12-30	26.6000	26.6800	26.6000	26.6800	-0.373%	10	7,083	-82.909%
2025-12-29	26.9200	26.9200	26.7800	26.7800	+2.136%	4	7,093	-82.972%
2025-12-26	26.3200	26.4200	26.0800	26.2200	-1.835%	17	7,092	-82.609%
2025-12-23	26.7100	26.7100	26.7100	26.7100	-1.765%	1	7,097	-82.928%
2025-12-22	27.4000	27.4000	27.1900	27.1900	-5.590%	9	7,097	-83.229%
2025-12-19	29.0200	29.0200	28.7300	28.8000	-6.067%	217	7,091	-84.167%
2025-12-18	30.6100	31.7800	29.9200	30.6600	-3.676%	2,570	6,878	-85.127%
2025-12-17	30.8700	31.8300	30.8500	31.8300	+4.738%	19	4,357	-85.674%
2025-12-16	32.0000	32.0000	30.2800	30.3900	+0.529%	544	4,353	-84.995%
2025-12-15	29.2400	30.7100	29.2400	30.2300	-0.820%	1,828	3,894	-84.916%
2025-12-12	28.7900	30.5400	28.7900	30.4800	+1.940%	15	2,075	-85.039%
2025-12-11	30.7900	30.7900	29.9000	29.9000	+2.222%	107	2,060	-84.749%
2025-12-10	30.7200	30.7200	29.1100	29.2500	-4.004%	113	2,060	-84.410%
2025-12-09	30.4100	30.4700	30.3600	30.4700	-0.652%	7	1,969	-85.034%
2025-12-08	30.7200	30.7700	30.6700	30.6700	+3.197%	17	1,967	-85.132%
2025-12-05	30.0600	30.2000	29.4500	29.7200	-3.129%	7	1,950	-84.657%
2025-12-04	30.6800	30.6800	30.6800	30.6800	+0.788%	1	1,946	-85.137%
2025-12-03	31.0100	31.0100	30.4400	30.4400	-1.169%	10	1,945	-85.020%
2025-12-02	30.8000	30.8000	30.8000	30.8000	-1.880%	1	1,935	-85.195%
2025-12-01	31.7600	31.7600	30.7000	31.3900	-1.475%	39	1,936	-85.473%
2025-11-26	31.9100	31.9200	31.8400	31.8600	-5.684%	55	1,848	-85.687%
2025-11-25	35.3500	35.3500	33.7800	33.7800	-5.879%	5	1,848	-86.501%
2025-11-24	37.0300	37.0300	35.8700	35.8900	-10.275%	12	1,849	-87.295%
2025-11-21	43.2300	43.2300	38.3200	40.0000	-6.868%	3	1,855	-88.600%
2025-11-20	42.3600	42.9500	41.3700	42.9500	+6.338%	7	1,855	-89.383%
2025-11-18	41.0000	41.0000	40.3900	40.3900	+5.899%	2	1,852	-88.710%
2025-11-17	36.4100	38.1400	36.4000	38.1400	+7.527%	7	1,852	-88.044%
2025-11-14	36.2100	36.2100	35.4700	35.4700	+2.426%	127	1,857	-87.144%
2025-11-13	34.6300	34.6300	34.6300	34.6300	+8.050%	1	1,789	-86.832%
2025-11-11	32.7100	32.7400	32.0500	32.0500	-0.466%	21	1,790	-85.772%
2025-11-10	32.8400	33.7700	32.1800	32.2000	-14.837%	254	1,771	-85.839%
2025-11-07	37.8200	37.8200	37.8100	37.8100	+7.629%	2	1,519	-87.940%
2025-11-06	36.3500	36.3500	34.9000	35.1300	+6.746%	192	1,518	-87.020%
2025-11-05	32.5300	32.9100	32.5300	32.9100	-5.594%	69	1,517	-86.144%
2025-11-04	34.2800	34.8600	34.2800	34.8600	+8.227%	2	1,448	-86.919%
2025-10-31	32.2100	32.2100	32.2100	32.2100	+3.636%	1	1,448	-85.843%
2025-10-29	30.5500	31.2800	30.5000	31.0800	+2.405%	8	1,449	-85.328%
2025-10-28	29.8200	30.3500	29.8200	30.3500	-0.164%	11	1,448	-84.975%
2025-10-27	30.4100	30.6700	30.3400	30.4000	-4.941%	32	1,441	-85.000%
2025-10-24	31.8100	32.1700	31.7500	31.9800	-8.785%	68	1,441	-85.741%
2025-10-23	35.0600	35.0600	35.0600	35.0600	-0.708%	1	1,400	-86.994%
2025-10-22	36.3100	36.3100	35.3100	35.3100	+4.964%	3	1,400	-87.086%
2025-10-21	33.6400	33.6400	33.6400	33.6400	-0.884%	5	1,397	-86.445%
2025-10-20	35.2300	35.2300	33.9400	33.9400	-11.981%	22	1,392	-86.565%
2025-10-17	39.4700	39.4700	38.5600	38.5600	-4.223%	2	1,395	-88.174%
2025-10-16	39.2200	40.3100	38.9300	40.2600	+12.615%	4	1,393	-88.674%
2025-10-15	35.8900	35.8900	35.7500	35.7500	-8.404%	12	1,392	-87.245%
2025-10-14	39.0000	39.0300	39.0000	39.0300	+4.722%	378	1,382	-88.317%
2025-10-13	37.9000	37.9400	37.2700	37.2700	-7.679%	3	1,382	-87.765%
2025-10-10	38.0000	40.7500	38.0000	40.3700	+19.863%	128	1,383	-88.704%
2025-10-08	33.6800	33.6800	33.6800	33.6800	+0.268%	2	1,265	-86.461%
2025-10-03	34.0000	34.0000	33.5900	33.5900	-1.984%	2	1,267	-86.425%
2025-10-02	34.2000	34.2700	34.0700	34.2700	-2.086%	6	1,268	-86.694%
2025-09-30	35.0000	35.0000	35.0000	35.0000	-0.313%	2	1,265	-86.971%
2025-09-29	34.9500	35.1100	34.8500	35.1100	-0.199%	18	1,263	-87.012%
2025-09-26	36.2500	36.2500	35.1600	35.1800	-7.421%	1,004	1,248	-87.038%
2025-09-25	38.0000	38.0000	38.0000	38.0000	+4.453%	2	1,248	-88.000%
2025-09-24	35.7200	36.7300	35.7200	36.3800	+4.630%	12	1,248	-87.466%
2025-09-23	34.7700	34.7700	34.7700	34.7700	+1.667%	1	1,237	-86.885%
2025-09-22	34.4900	34.4900	34.2000	34.2000	-5.473%	12	1,236	-86.667%
2025-09-17	36.1800	36.1800	36.1800	36.1800	+2.784%	1	1,224	-87.396%
2025-09-16	35.2000	35.2000	35.2000	35.2000	+0.457%	2	1,225	-87.045%
2025-09-15	35.1500	35.1500	34.9900	35.0400	-2.123%	8	1,223	-86.986%
2025-09-12	35.7700	35.9100	35.7700	35.8000	-0.056%	202	1,227	-87.263%
2025-09-11	36.0600	36.1200	35.7400	35.8200	-4.936%	26	1,028	-87.270%
2025-09-10	36.5900	37.7200	36.5900	37.6800	+0.400%	15	1,045	-87.898%
2025-09-09	38.2400	38.4300	37.5300	37.5300	-2.215%	32	1,042	-87.850%
2025-09-08	38.0500	38.3800	37.9100	38.3800	-1.463%	22	1,011	-88.119%
2025-09-05	39.8500	39.8500	38.9500	38.9500	+2.689%	23	999	-88.293%
2025-09-04	39.3300	39.6500	37.8800	37.9300	-4.961%	808	976	-87.978%
2025-09-03	40.4500	40.4500	39.9100	39.9100	-6.468%	3	203	-88.574%
2025-09-02	42.7500	42.7500	41.5600	42.6700	+7.698%	6	204	-89.313%
2025-08-29	39.5500	39.6200	39.5500	39.6200	+5.065%	29	193	-88.491%
2025-08-28	39.0700	39.0700	37.7100	37.7100	-2.859%	9	193	-87.908%
2025-08-27	38.8100	38.8200	38.8100	38.8200	-1.994%	6	188	-88.253%
2025-08-26	40.2000	40.2000	39.6000	39.6100	+1.642%	91	182	-88.488%
2025-08-25	38.9700	38.9700	38.9700	38.9700	-0.637%	1	236	-88.299%
2025-08-22	39.6700	40.0500	39.2200	39.2200	-3.967%	90	235	-88.373%
2025-08-19	40.8400	40.8400	40.8400	40.8400	+2.023%	2	171	-88.834%
2025-08-18	40.1700	40.2100	40.0300	40.0300	-0.175%	13	171	-88.609%
2025-08-15	39.6200	40.2600	39.6200	40.1000	+1.263%	19	170	-88.628%
2025-08-14	40.8300	40.8300	39.6000	39.6000	-1.074%	30	152	-88.485%
2025-08-13	39.6000	40.1300	39.6000	40.0300	-1.863%	9	122	-88.609%
2025-08-12	40.7900	40.7900	40.7900	40.7900	-8.440%	8	114	-88.821%
2025-08-07	44.5500	44.5500	44.5500	44.5500	-10.145%	3	106	-89.764%
2025-08-01	49.5800	49.5800	49.5800	49.5800	+20.457%	1	103	-90.803%
2025-07-31	41.1600	41.1600	41.1600	41.1600	-3.176%	1	103	-88.921%
2025-07-30	42.5100	42.5100	42.5100	42.5100	+0.354%	1	102	-89.273%
2025-07-29	42.2900	42.4900	42.2900	42.3600	+0.857%	4	101	-89.235%
2025-07-28	41.9400	42.0000	41.9400	42.0000	-11.783%	3	98	-89.143%
2025-07-22	47.6100	47.6100	47.6100	47.6100	-3.251%	1	95	-90.422%
2025-07-16	49.2100	49.2100	49.2100	49.2100	+0.840%	2	95	-90.734%
2025-07-11	48.8000	48.8000	48.8000	48.8000	-1.890%	2	97	-90.656%
2025-07-08	49.6800	49.7400	49.6800	49.7400	-2.413%	52	95	-90.832%
2025-07-02	50.9300	50.9700	50.9300	50.9700	-0.313%	3	45	-91.054%
2025-07-01	51.1300	51.1300	51.1300	51.1300	-1.083%	1	42	-91.082%
2025-06-30	51.6900	51.6900	51.6900	51.6900	-4.278%	4	41	-91.178%
2025-06-27	54.0000	54.0000	54.0000	54.0000	-1.621%	1	41	-91.556%
2025-06-26	54.9900	55.2400	54.8900	54.8900	-2.643%	3	42	-91.692%
2025-06-25	55.4800	56.3800	55.4800	56.3800	+0.428%	2	40	-91.912%
2025-06-24	56.6600	56.6600	56.0300	56.1400	-12.336%	4	39	-91.877%
2025-06-20	63.8600	64.3200	63.8600	64.0400	+1.926%	6	36	-92.879%
2025-06-18	61.8700	62.8300	61.8700	62.8300	+2.312%	5	31	-92.742%
2025-06-17	61.4100	61.4100	61.4100	61.4100	+3.314%	1	31	-92.574%
2025-06-16	59.4400	59.4400	59.4400	59.4400	-4.713%	1	30	-92.328%
2025-06-13	61.7800	62.3800	61.7800	62.3800	+2.700%	4	29	-92.690%
2025-06-12	61.0900	61.0900	60.7400	60.7400	+3.493%	3	27	-92.493%
2025-06-11	59.2700	59.2700	58.6900	58.6900	-2.346%	3	24	-92.230%
2025-06-10	60.8600	60.8800	60.1000	60.1000	-3.049%	26	23	-92.413%
2025-06-06	62.0300	62.0300	61.9900	61.9900	-4.011%	4	19	-92.644%
2025-06-05	64.5900	64.5900	64.5800	64.5800	+2.540%	2	19	-92.939%
2025-06-04	62.9200	62.9800	62.9100	62.9800	-6.710%	6	17	-92.760%
2025-05-28	67.5100	67.5100	67.5100	67.5100	+0.626%	1	17	-93.245%
2025-05-27	67.1700	67.1800	67.0600	67.0900	+2.023%	15	18	-93.203%
2025-05-20	65.7300	65.7600	65.7300	65.7600	-10.238%	4	10	-93.066%
2025-05-12	73.3600	73.3600	73.2600	73.2600	-34.178%	2	8	-93.776%
2025-04-23	111.3000	111.3000	111.3000	111.3000	-5.574%	1	7	-95.903%
2025-04-17	117.8700	117.8700	117.8700	117.8700	-11.609%	1	7	-96.131%
2025-04-04	133.3500	133.3500	133.3500	133.3500	+51.534%	2	7	-96.580%
2025-03-31	88.0000	88.0000	88.0000	88.0000	-0.979%	1	35	-94.818%
2025-03-10	88.6000	89.0300	88.5900	88.8700	+19.289%	6	35	-94.869%
2025-03-04	74.5000	74.5000	74.5000	74.5000	+8.443%	1	35	-93.879%
2025-02-27	68.7000	68.7000	68.7000	68.7000	+26.101%	1	35	-93.362%
2025-02-14	54.4800	54.4800	54.4800	54.4800	-0.147%	4	33	-91.630%
2025-02-13	54.5600	54.5600	54.5600	54.5600	-4.079%	1	33	-91.642%
2025-02-10	56.9200	56.9200	56.7400	56.8800	+2.690%	3	33	-91.983%
2025-01-31	55.3900	55.3900	55.3900	55.3900	-4.664%	2	32	-91.767%
2025-01-30	58.1000	58.1000	58.1000	58.1000	+0.851%	1	32	-92.151%
2025-01-28	57.6100	57.6100	57.6100	57.6100	-7.484%	1	32	-92.085%
2025-01-27	62.2700	62.2700	62.2700	62.2700	+1.748%	3	31	-92.677%
2025-01-17	61.2000	61.2000	61.2000	61.2000	-5.947%	2	31	-92.549%
2025-01-15	65.0700	65.0700	65.0700	65.0700	-10.062%	1	31	-92.992%
2025-01-10	72.2000	72.3500	72.2000	72.3500	+25.390%	4	30	-93.697%
2024-12-26	57.7000	57.7000	57.7000	57.7000	+3.535%	1	30	-92.097%
2024-12-06	55.7300	55.7300	55.7300	55.7300	-16.833%	4	29	-91.818%
2024-11-20	68.3400	68.3400	67.0100	67.0100	+10.632%	2	29	-93.195%
2024-11-08	60.7100	60.7100	60.5600	60.5700	-21.348%	14	28	-92.472%
2024-10-10	77.0100	77.0100	77.0100	77.0100	-2.876%	1	27	-94.079%
2024-10-01	79.2900	79.2900	79.2900	79.2900	-6.553%	1	28	-94.249%
2024-09-17	84.1500	84.8500	83.9300	84.8500	-1.188%	22	28	-94.626%
2024-09-16	86.6000	86.6000	85.8700	85.8700	-3.776%	10	30	-94.690%
2024-09-12	89.2400	89.2400	89.2400	89.2400	-6.799%	10	30	-94.890%
2024-09-11	102.4000	102.4000	95.7500	95.7500	-2.296%	13	20	-95.238%
2024-09-05	98.0000	98.0000	98.0000	98.0000	+3.343%	1	7	-95.347%
2024-09-03	92.2000	94.8300	92.2000	94.8300	+11.042%	2	7	-95.191%
2024-08-30	85.5000	85.5000	85.4000	85.4000	-0.117%	4	7	-94.660%
2024-08-29	85.7700	85.7700	85.5000	85.5000	-0.697%	2	7	-94.667%
2024-08-26	86.1000	86.1000	86.1000	86.1000	-18.000%	1	5	-94.704%
2024-08-13	105.0000	105.0000	105.0000	105.0000	+17.911%	1	4	-95.657%
2024-07-11	88.8700	89.0500	88.8700	89.0500	-25.575%	3	3	-94.879%
2024-05-23	119.6500	119.6500	119.6500	119.6500	-8.594%	2	0	-96.189%
2024-03-18	131.1500	131.1500	130.9000	130.9000	0.000%	2	0	-96.516%

.dark-mode .zqQF1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqQF1T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P645SPY Dec 18 2026 645.00 Put (SPY261218P00645000)option OPRA

SPY20261218P645
SPY Dec 18 2026 645.00 Put (SPY261218P00645000)
option OPRA