Dark

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

EOD

Jul 27, 2026

9.31-0.428%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.0700	9.3100	9.0700	9.3100	-0.428%	6	8,234	0.000%
2026-07-24	9.3700	9.4100	8.5000	9.3500	-5.556%	335	8,238	-0.428%
2026-07-23	9.3700	10.1500	9.1100	9.9000	+21.771%	126	8,226	-5.960%
2026-07-22	8.1100	8.1700	8.0200	8.1300	+1.119%	11	8,255	+14.514%
2026-07-21	8.0500	8.0500	8.0400	8.0400	-6.944%	25	8,259	+15.796%
2026-07-20	8.6000	8.6400	8.6000	8.6400	-6.189%	2	8,259	+7.755%
2026-07-17	9.7600	9.7600	8.7100	9.2100	+13.006%	27	8,259	+1.086%
2026-07-16	7.6300	8.2300	7.6100	8.1500	+5.297%	41	8,256	+14.233%
2026-07-15	7.7500	8.0200	7.5700	7.7400	-2.642%	17	8,275	+20.284%
2026-07-14	8.1800	8.1800	7.9500	7.9500	-2.930%	3	8,271	+17.107%
2026-07-13	7.9900	8.1900	7.9900	8.1900	+4.464%	6	8,268	+13.675%
2026-07-10	8.0000	8.0000	7.8400	7.8400	-3.448%	14	8,262	+18.750%
2026-07-09	8.2600	8.2600	8.1200	8.1200	-8.866%	91	8,174	+14.655%
2026-07-08	9.3200	9.5600	8.8200	8.9100	+2.532%	82	8,263	+4.489%
2026-07-07	8.8800	8.8800	8.2500	8.6900	+6.626%	35	8,249	+7.135%
2026-07-06	8.5200	8.5200	8.1500	8.1500	-10.734%	8	8,228	+14.233%
2026-07-02	8.5300	9.7000	8.5100	9.1300	+0.662%	30	8,210	+1.972%
2026-07-01	9.6100	9.6100	8.7000	9.0700	-0.439%	48	8,210	+2.646%
2026-06-30	9.6800	9.6800	9.1100	9.1100	-7.887%	407	8,414	+2.195%
2026-06-29	10.2100	10.9600	9.8500	9.8900	-20.242%	127	8,388	-5.865%
2026-06-26	12.3800	12.4000	12.3800	12.4000	+6.897%	2	8,488	-24.919%
2026-06-25	10.9700	12.1900	10.9700	11.6000	-5.614%	29	8,491	-19.741%
2026-06-24	11.8100	12.2900	11.4900	12.2900	+4.685%	1,522	8,475	-24.247%
2026-06-23	12.3900	12.3900	11.7400	11.7400	+13.981%	6	7,644	-20.698%
2026-06-22	9.6100	10.5700	9.6100	10.3000	+0.783%	14	7,640	-9.612%
2026-06-18	10.2200	10.2200	10.2200	10.2200	-1.919%	1	7,640	-8.904%
2026-06-17	10.4500	10.4500	10.4200	10.4200	+4.829%	3	7,640	-10.653%
2026-06-16	9.8200	10.0200	9.8000	9.9400	+1.325%	10	7,640	-6.338%
2026-06-15	9.8800	10.0800	9.6700	9.8100	-17.770%	45	7,632	-5.097%
2026-06-12	11.9300	11.9300	11.9300	11.9300	-18.844%	1	7,632	-21.961%
2026-06-11	14.7000	14.7000	14.7000	14.7000	+1.100%	5	7,632	-36.667%
2026-06-10	14.5400	14.5400	14.5400	14.5400	+8.507%	1	7,637	-35.970%
2026-06-09	12.1300	15.9900	12.1300	13.4000	+7.458%	135	7,637	-30.522%
2026-06-08	12.4400	12.5400	12.4400	12.4700	-6.871%	11	7,648	-25.341%
2026-06-05	11.5000	13.3900	11.5000	13.3900	+27.281%	54	7,637	-30.471%
2026-06-04	10.4300	10.5200	10.4300	10.5200	-4.882%	73	7,710	-11.502%
2026-06-03	11.0600	11.0600	11.0600	11.0600	+4.340%	10	7,669	-15.823%
2026-06-02	10.6400	10.6400	10.6000	10.6000	+1.435%	3	7,669	-12.170%
2026-06-01	10.4700	10.6900	10.4500	10.4500	0.000%	129	7,671	-10.909%
2026-05-29	10.5300	10.5300	10.3400	10.4500	-5.000%	4	7,668	-10.909%
2026-05-28	11.0600	11.0600	11.0000	11.0000	-5.983%	4	7,667	-15.364%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+0.086%	1	7,665	-20.427%
2026-05-26	11.6900	11.6900	11.6900	11.6900	-2.907%	2	7,664	-20.359%
2026-05-22	12.0400	12.0400	12.0400	12.0400	-6.376%	1	7,664	-22.674%
2026-05-21	13.4300	13.4300	12.8600	12.8600	-4.030%	170	7,664	-27.605%
2026-05-20	13.5900	13.7100	13.4000	13.4000	-5.899%	15	7,664	-30.522%
2026-05-19	14.7500	14.7600	14.2400	14.2400	-1.317%	7	7,674	-34.621%
2026-05-18	14.2200	14.4300	14.1800	14.4300	+1.263%	79	7,674	-35.482%
2026-05-15	14.6000	14.7100	13.9000	14.2500	+7.791%	12	7,674	-34.667%
2026-05-14	13.9600	13.9600	13.2200	13.2200	-5.907%	7	7,601	-29.576%
2026-05-13	14.6000	14.6000	14.0000	14.0500	-3.767%	6	7,600	-33.737%
2026-05-12	15.0000	15.4900	14.5400	14.6000	-0.680%	59	7,600	-36.233%
2026-05-11	14.6100	14.7700	14.2500	14.7000	+0.068%	13	7,600	-36.667%
2026-05-08	14.8000	14.8300	14.6200	14.6900	-3.228%	102	7,610	-36.624%
2026-05-07	14.9700	15.5900	14.8900	15.1800	-0.066%	50	7,611	-38.669%
2026-05-06	15.8100	15.8600	15.1900	15.1900	-9.476%	60	7,591	-38.710%
2026-05-05	16.6500	16.7800	16.5300	16.7800	-6.152%	71	7,586	-44.517%
2026-05-04	16.8700	18.0000	16.8200	17.8800	+4.684%	12	7,568	-47.931%
2026-05-01	16.4000	17.0800	16.0300	17.0800	-2.456%	24	7,549	-45.492%
2026-04-30	18.3500	18.3500	17.5100	17.5100	-7.059%	8	7,549	-46.830%
2026-04-29	19.1600	19.3600	18.8400	18.8400	-1.824%	7	7,544	-50.584%
2026-04-28	19.2300	19.5500	19.1900	19.1900	+1.106%	29	7,543	-51.485%
2026-04-27	18.9800	18.9800	18.9800	18.9800	+0.423%	1	7,545	-50.948%
2026-04-24	19.3900	19.6400	18.9000	18.9000	-5.830%	4	7,546	-50.741%
2026-04-23	19.7300	20.6700	19.1700	20.0700	+4.859%	28	7,546	-53.612%
2026-04-22	19.2700	19.7000	19.1400	19.1400	-6.130%	22	7,539	-51.358%
2026-04-21	20.3900	20.3900	20.3900	20.3900	+2.669%	70	7,542	-54.340%
2026-04-20	19.9600	19.9600	19.7000	19.8600	+4.747%	12	7,612	-53.122%
2026-04-17	19.1500	19.2300	18.7400	18.9600	-8.317%	46	7,607	-50.897%
2026-04-16	20.9500	21.4300	20.6800	20.6800	-4.126%	71	7,607	-54.981%
2026-04-15	21.7000	21.8000	21.4000	21.5700	-2.486%	4	7,577	-56.838%
2026-04-14	22.1000	22.2300	22.0700	22.1200	-7.872%	10	7,576	-57.911%
2026-04-13	26.9300	26.9300	24.0100	24.0100	-8.568%	10	7,578	-61.224%
2026-04-10	25.4800	26.3100	25.3600	26.2600	+1.351%	204	7,581	-64.547%
2026-04-09	27.9100	27.9100	25.9100	25.9100	-7.596%	45	7,389	-64.068%
2026-04-08	27.2500	28.5900	27.2500	28.0400	-24.705%	470	7,353	-66.797%
2026-04-07	36.7200	37.4100	35.3500	37.2400	+7.942%	2,137	7,138	-75.000%
2026-04-06	35.0000	35.0000	34.5000	34.5000	-7.308%	6	7,733	-73.014%
2026-04-02	40.6000	41.4500	36.0000	37.2200	+5.559%	18	7,727	-74.987%
2026-04-01	37.0800	37.0800	35.2100	35.2600	-9.520%	7	7,727	-73.596%
2026-03-31	43.1000	43.1000	38.9700	38.9700	-19.267%	38	7,725	-76.110%
2026-03-30	46.6700	49.9000	46.6700	48.2700	-0.103%	61	7,691	-80.713%
2026-03-27	44.6500	48.3200	43.7200	48.3200	+15.350%	127	7,650	-80.733%
2026-03-26	40.4000	42.0000	40.4000	41.8900	+12.577%	22	7,686	-77.775%
2026-03-25	35.6000	37.2100	35.6000	37.2100	-3.999%	87	7,667	-74.980%
2026-03-24	38.7600	38.7600	38.7600	38.7600	+5.098%	3	7,608	-75.980%
2026-03-23	35.9000	38.3100	35.0000	36.8800	-12.482%	27	7,605	-74.756%
2026-03-20	37.8900	43.0900	37.8900	42.1400	+15.326%	355	7,608	-77.907%
2026-03-19	38.8300	38.8300	36.3300	36.5400	+3.220%	14	7,324	-74.521%
2026-03-18	34.1300	35.4000	34.1300	35.4000	+9.767%	4	7,322	-73.701%
2026-03-17	32.2500	32.2500	32.2500	32.2500	-11.059%	1	7,321	-71.132%
2026-03-13	36.2600	36.2600	36.2600	36.2600	+4.405%	1	7,322	-74.324%
2026-03-12	34.2600	34.7300	34.2600	34.7300	+8.396%	8	7,321	-73.193%
2026-03-11	31.8800	32.0900	31.8800	32.0400	+2.201%	7	7,319	-70.943%
2026-03-10	31.1900	31.8300	29.4500	31.3500	-7.139%	213	7,312	-70.303%
2026-03-06	32.2700	33.7600	32.2700	33.7600	+14.286%	10	7,108	-72.423%
2026-03-05	28.5000	31.5300	28.5000	29.5400	+8.843%	18	7,098	-68.483%
2026-03-04	27.1400	27.1400	27.1400	27.1400	-13.704%	1	7,088	-65.696%
2026-03-03	33.7800	33.7800	31.4500	31.4500	+13.456%	7	7,087	-70.397%
2026-03-02	28.8500	28.8500	27.4800	27.7200	-1.282%	6	7,094	-66.414%
2026-02-27	28.0800	28.0800	28.0800	28.0800	+4.000%	2	7,098	-66.845%
2026-02-26	25.4200	27.6500	25.4200	27.0000	+7.441%	6	7,098	-65.519%
2026-02-25	25.1300	25.1300	25.1300	25.1300	-6.649%	2	7,097	-62.953%
2026-02-24	28.7300	28.8400	26.9200	26.9200	-7.300%	9	7,097	-65.416%
2026-02-23	28.2600	29.3600	28.2600	29.0400	+8.723%	9	7,095	-67.941%
2026-02-20	27.3300	27.6400	26.6200	26.7100	-6.543%	300	7,089	-65.144%
2026-02-19	28.5800	28.5800	28.5800	28.5800	+6.009%	1	7,080	-67.425%
2026-02-18	28.0300	28.0300	26.9600	26.9600	-3.508%	2	7,079	-65.467%
2026-02-17	29.1500	29.2400	27.9400	27.9400	-3.322%	8	7,080	-66.679%
2026-02-13	28.9000	28.9000	28.9000	28.9000	-0.687%	2	7,078	-67.785%
2026-02-12	25.3600	29.1000	25.3600	29.1000	+13.406%	10	7,078	-68.007%
2026-02-11	24.7500	26.4100	24.7000	25.6600	+0.391%	44	7,081	-63.718%
2026-02-10	25.1500	25.5600	25.1100	25.5600	+1.469%	6	7,043	-63.576%
2026-02-09	25.1900	25.1900	25.1900	25.1900	-8.400%	13	7,038	-63.041%
2026-02-06	27.9200	28.1700	27.5000	27.5000	-9.390%	3	7,051	-66.145%
2026-02-05	30.3600	30.3600	30.3300	30.3500	+10.243%	29	7,049	-69.325%
2026-02-04	27.1000	27.5500	26.9900	27.5300	+1.887%	51	7,020	-66.182%
2026-02-03	26.7400	27.5500	26.7300	27.0200	+8.601%	73	7,070	-65.544%
2026-02-02	25.6600	25.6600	24.5500	24.8800	-5.291%	37	7,135	-62.580%
2026-01-30	26.1100	26.2700	26.1100	26.2700	+0.459%	2	7,160	-64.560%
2026-01-29	27.4700	27.4700	26.1500	26.1500	+3.811%	3	7,160	-64.398%
2026-01-28	25.1900	25.1900	25.1900	25.1900	+0.841%	6	7,160	-63.041%
2026-01-26	24.9800	24.9800	24.9800	24.9800	-4.107%	5	7,154	-62.730%
2026-01-23	26.0500	26.0500	26.0500	26.0500	+0.579%	1	7,149	-64.261%
2026-01-22	25.8400	25.9000	25.7400	25.9000	-2.485%	8	7,148	-64.054%
2026-01-21	26.5400	26.5600	26.5400	26.5600	-12.053%	2	7,148	-64.947%
2026-01-20	28.4200	30.2500	28.4200	30.2000	+18.431%	28	7,147	-69.172%
2026-01-16	25.5000	25.5000	25.5000	25.5000	+1.070%	1	7,122	-63.490%
2026-01-15	25.0400	25.2300	25.0400	25.2300	-5.257%	3	7,122	-63.099%
2026-01-14	27.2000	27.3500	26.6300	26.6300	+4.023%	5	7,119	-65.039%
2026-01-13	25.6000	25.6000	25.6000	25.6000	+3.518%	1	7,120	-63.633%
2026-01-12	24.9300	25.0300	24.6700	24.7300	-0.683%	35	7,119	-62.353%
2026-01-09	26.0300	26.0300	24.9000	24.9000	-6.916%	33	7,090	-62.610%
2026-01-08	26.7500	26.7500	26.7500	26.7500	+3.123%	6	7,090	-65.196%
2026-01-07	25.9400	25.9400	25.9400	25.9400	+0.426%	1	7,090	-64.109%
2026-01-06	26.1000	26.3300	25.8300	25.8300	-3.799%	104	7,090	-63.957%
2026-01-05	26.6900	26.8500	26.6400	26.8500	-5.458%	37	7,090	-65.326%
2026-01-02	27.4000	28.4000	27.4000	28.4000	+1.392%	6	7,080	-67.218%
2025-12-31	27.6500	28.0100	27.3400	28.0100	+4.985%	19	7,083	-66.762%
2025-12-30	26.6000	26.6800	26.6000	26.6800	-0.373%	10	7,083	-65.105%
2025-12-29	26.9200	26.9200	26.7800	26.7800	+2.136%	4	7,093	-65.235%
2025-12-26	26.3200	26.4200	26.0800	26.2200	-1.835%	17	7,092	-64.493%
2025-12-23	26.7100	26.7100	26.7100	26.7100	-1.765%	1	7,097	-65.144%
2025-12-22	27.4000	27.4000	27.1900	27.1900	-5.590%	9	7,097	-65.759%
2025-12-19	29.0200	29.0200	28.7300	28.8000	-6.067%	217	7,091	-67.674%
2025-12-18	30.6100	31.7800	29.9200	30.6600	-3.676%	2,570	6,878	-69.635%
2025-12-17	30.8700	31.8300	30.8500	31.8300	+4.738%	19	4,357	-70.751%
2025-12-16	32.0000	32.0000	30.2800	30.3900	+0.529%	544	4,353	-69.365%
2025-12-15	29.2400	30.7100	29.2400	30.2300	-0.820%	1,828	3,894	-69.203%
2025-12-12	28.7900	30.5400	28.7900	30.4800	+1.940%	15	2,075	-69.455%
2025-12-11	30.7900	30.7900	29.9000	29.9000	+2.222%	107	2,060	-68.863%
2025-12-10	30.7200	30.7200	29.1100	29.2500	-4.004%	113	2,060	-68.171%
2025-12-09	30.4100	30.4700	30.3600	30.4700	-0.652%	7	1,969	-69.445%
2025-12-08	30.7200	30.7700	30.6700	30.6700	+3.197%	17	1,967	-69.645%
2025-12-05	30.0600	30.2000	29.4500	29.7200	-3.129%	7	1,950	-68.674%
2025-12-04	30.6800	30.6800	30.6800	30.6800	+0.788%	1	1,946	-69.654%
2025-12-03	31.0100	31.0100	30.4400	30.4400	-1.169%	10	1,945	-69.415%
2025-12-02	30.8000	30.8000	30.8000	30.8000	-1.880%	1	1,935	-69.773%
2025-12-01	31.7600	31.7600	30.7000	31.3900	-1.475%	39	1,936	-70.341%
2025-11-26	31.9100	31.9200	31.8400	31.8600	-5.684%	55	1,848	-70.778%
2025-11-25	35.3500	35.3500	33.7800	33.7800	-5.879%	5	1,848	-72.439%
2025-11-24	37.0300	37.0300	35.8700	35.8900	-10.275%	12	1,849	-74.060%
2025-11-21	43.2300	43.2300	38.3200	40.0000	-6.868%	3	1,855	-76.725%
2025-11-20	42.3600	42.9500	41.3700	42.9500	+6.338%	7	1,855	-78.324%
2025-11-18	41.0000	41.0000	40.3900	40.3900	+5.899%	2	1,852	-76.950%
2025-11-17	36.4100	38.1400	36.4000	38.1400	+7.527%	7	1,852	-75.590%
2025-11-14	36.2100	36.2100	35.4700	35.4700	+2.426%	127	1,857	-73.752%
2025-11-13	34.6300	34.6300	34.6300	34.6300	+8.050%	1	1,789	-73.116%
2025-11-11	32.7100	32.7400	32.0500	32.0500	-0.466%	21	1,790	-70.952%
2025-11-10	32.8400	33.7700	32.1800	32.2000	-14.837%	254	1,771	-71.087%
2025-11-07	37.8200	37.8200	37.8100	37.8100	+7.629%	2	1,519	-75.377%
2025-11-06	36.3500	36.3500	34.9000	35.1300	+6.746%	192	1,518	-73.498%
2025-11-05	32.5300	32.9100	32.5300	32.9100	-5.594%	69	1,517	-71.711%
2025-11-04	34.2800	34.8600	34.2800	34.8600	+8.227%	2	1,448	-73.293%
2025-10-31	32.2100	32.2100	32.2100	32.2100	+3.636%	1	1,448	-71.096%
2025-10-29	30.5500	31.2800	30.5000	31.0800	+2.405%	8	1,449	-70.045%
2025-10-28	29.8200	30.3500	29.8200	30.3500	-0.164%	11	1,448	-69.325%
2025-10-27	30.4100	30.6700	30.3400	30.4000	-4.941%	32	1,441	-69.375%
2025-10-24	31.8100	32.1700	31.7500	31.9800	-8.785%	68	1,441	-70.888%
2025-10-23	35.0600	35.0600	35.0600	35.0600	-0.708%	1	1,400	-73.446%
2025-10-22	36.3100	36.3100	35.3100	35.3100	+4.964%	3	1,400	-73.634%
2025-10-21	33.6400	33.6400	33.6400	33.6400	-0.884%	5	1,397	-72.325%
2025-10-20	35.2300	35.2300	33.9400	33.9400	-11.981%	22	1,392	-72.569%
2025-10-17	39.4700	39.4700	38.5600	38.5600	-4.223%	2	1,395	-75.856%
2025-10-16	39.2200	40.3100	38.9300	40.2600	+12.615%	4	1,393	-76.875%
2025-10-15	35.8900	35.8900	35.7500	35.7500	-8.404%	12	1,392	-73.958%
2025-10-14	39.0000	39.0300	39.0000	39.0300	+4.722%	378	1,382	-76.147%
2025-10-13	37.9000	37.9400	37.2700	37.2700	-7.679%	3	1,382	-75.020%
2025-10-10	38.0000	40.7500	38.0000	40.3700	+19.863%	128	1,383	-76.938%
2025-10-08	33.6800	33.6800	33.6800	33.6800	+0.268%	2	1,265	-72.357%
2025-10-03	34.0000	34.0000	33.5900	33.5900	-1.984%	2	1,267	-72.283%
2025-10-02	34.2000	34.2700	34.0700	34.2700	-2.086%	6	1,268	-72.833%
2025-09-30	35.0000	35.0000	35.0000	35.0000	-0.313%	2	1,265	-73.400%
2025-09-29	34.9500	35.1100	34.8500	35.1100	-0.199%	18	1,263	-73.483%
2025-09-26	36.2500	36.2500	35.1600	35.1800	-7.421%	1,004	1,248	-73.536%
2025-09-25	38.0000	38.0000	38.0000	38.0000	+4.453%	2	1,248	-75.500%
2025-09-24	35.7200	36.7300	35.7200	36.3800	+4.630%	12	1,248	-74.409%
2025-09-23	34.7700	34.7700	34.7700	34.7700	+1.667%	1	1,237	-73.224%
2025-09-22	34.4900	34.4900	34.2000	34.2000	-5.473%	12	1,236	-72.778%
2025-09-17	36.1800	36.1800	36.1800	36.1800	+2.784%	1	1,224	-74.268%
2025-09-16	35.2000	35.2000	35.2000	35.2000	+0.457%	2	1,225	-73.551%
2025-09-15	35.1500	35.1500	34.9900	35.0400	-2.123%	8	1,223	-73.430%
2025-09-12	35.7700	35.9100	35.7700	35.8000	-0.056%	202	1,227	-73.994%
2025-09-11	36.0600	36.1200	35.7400	35.8200	-4.936%	26	1,028	-74.009%
2025-09-10	36.5900	37.7200	36.5900	37.6800	+0.400%	15	1,045	-75.292%
2025-09-09	38.2400	38.4300	37.5300	37.5300	-2.215%	32	1,042	-75.193%
2025-09-08	38.0500	38.3800	37.9100	38.3800	-1.463%	22	1,011	-75.743%
2025-09-05	39.8500	39.8500	38.9500	38.9500	+2.689%	23	999	-76.098%
2025-09-04	39.3300	39.6500	37.8800	37.9300	-4.961%	808	976	-75.455%
2025-09-03	40.4500	40.4500	39.9100	39.9100	-6.468%	3	203	-76.673%
2025-09-02	42.7500	42.7500	41.5600	42.6700	+7.698%	6	204	-78.181%
2025-08-29	39.5500	39.6200	39.5500	39.6200	+5.065%	29	193	-76.502%
2025-08-28	39.0700	39.0700	37.7100	37.7100	-2.859%	9	193	-75.312%
2025-08-27	38.8100	38.8200	38.8100	38.8200	-1.994%	6	188	-76.018%
2025-08-26	40.2000	40.2000	39.6000	39.6100	+1.642%	91	182	-76.496%
2025-08-25	38.9700	38.9700	38.9700	38.9700	-0.637%	1	236	-76.110%
2025-08-22	39.6700	40.0500	39.2200	39.2200	-3.967%	90	235	-76.262%
2025-08-19	40.8400	40.8400	40.8400	40.8400	+2.023%	2	171	-77.204%
2025-08-18	40.1700	40.2100	40.0300	40.0300	-0.175%	13	171	-76.742%
2025-08-15	39.6200	40.2600	39.6200	40.1000	+1.263%	19	170	-76.783%
2025-08-14	40.8300	40.8300	39.6000	39.6000	-1.074%	30	152	-76.490%
2025-08-13	39.6000	40.1300	39.6000	40.0300	-1.863%	9	122	-76.742%
2025-08-12	40.7900	40.7900	40.7900	40.7900	-8.440%	8	114	-77.176%
2025-08-07	44.5500	44.5500	44.5500	44.5500	-10.145%	3	106	-79.102%
2025-08-01	49.5800	49.5800	49.5800	49.5800	+20.457%	1	103	-81.222%
2025-07-31	41.1600	41.1600	41.1600	41.1600	-3.176%	1	103	-77.381%
2025-07-30	42.5100	42.5100	42.5100	42.5100	+0.354%	1	102	-78.099%
2025-07-29	42.2900	42.4900	42.2900	42.3600	+0.857%	4	101	-78.022%
2025-07-28	41.9400	42.0000	41.9400	42.0000	-11.783%	3	98	-77.833%
2025-07-22	47.6100	47.6100	47.6100	47.6100	-3.251%	1	95	-80.445%
2025-07-16	49.2100	49.2100	49.2100	49.2100	+0.840%	2	95	-81.081%
2025-07-11	48.8000	48.8000	48.8000	48.8000	-1.890%	2	97	-80.922%
2025-07-08	49.6800	49.7400	49.6800	49.7400	-2.413%	52	95	-81.283%
2025-07-02	50.9300	50.9700	50.9300	50.9700	-0.313%	3	45	-81.734%
2025-07-01	51.1300	51.1300	51.1300	51.1300	-1.083%	1	42	-81.792%
2025-06-30	51.6900	51.6900	51.6900	51.6900	-4.278%	4	41	-81.989%
2025-06-27	54.0000	54.0000	54.0000	54.0000	-1.621%	1	41	-82.759%
2025-06-26	54.9900	55.2400	54.8900	54.8900	-2.643%	3	42	-83.039%
2025-06-25	55.4800	56.3800	55.4800	56.3800	+0.428%	2	40	-83.487%
2025-06-24	56.6600	56.6600	56.0300	56.1400	-12.336%	4	39	-83.416%
2025-06-20	63.8600	64.3200	63.8600	64.0400	+1.926%	6	36	-85.462%
2025-06-18	61.8700	62.8300	61.8700	62.8300	+2.312%	5	31	-85.182%
2025-06-17	61.4100	61.4100	61.4100	61.4100	+3.314%	1	31	-84.840%
2025-06-16	59.4400	59.4400	59.4400	59.4400	-4.713%	1	30	-84.337%
2025-06-13	61.7800	62.3800	61.7800	62.3800	+2.700%	4	29	-85.075%
2025-06-12	61.0900	61.0900	60.7400	60.7400	+3.493%	3	27	-84.672%
2025-06-11	59.2700	59.2700	58.6900	58.6900	-2.346%	3	24	-84.137%
2025-06-10	60.8600	60.8800	60.1000	60.1000	-3.049%	26	23	-84.509%
2025-06-06	62.0300	62.0300	61.9900	61.9900	-4.011%	4	19	-84.981%
2025-06-05	64.5900	64.5900	64.5800	64.5800	+2.540%	2	19	-85.584%
2025-06-04	62.9200	62.9800	62.9100	62.9800	-6.710%	6	17	-85.218%
2025-05-28	67.5100	67.5100	67.5100	67.5100	+0.626%	1	17	-86.209%
2025-05-27	67.1700	67.1800	67.0600	67.0900	+2.023%	15	18	-86.123%
2025-05-20	65.7300	65.7600	65.7300	65.7600	-10.238%	4	10	-85.842%
2025-05-12	73.3600	73.3600	73.2600	73.2600	-34.178%	2	8	-87.292%
2025-04-23	111.3000	111.3000	111.3000	111.3000	-5.574%	1	7	-91.635%
2025-04-17	117.8700	117.8700	117.8700	117.8700	-11.609%	1	7	-92.101%
2025-04-04	133.3500	133.3500	133.3500	133.3500	+51.534%	2	7	-93.018%
2025-03-31	88.0000	88.0000	88.0000	88.0000	-0.979%	1	35	-89.420%
2025-03-10	88.6000	89.0300	88.5900	88.8700	+19.289%	6	35	-89.524%
2025-03-04	74.5000	74.5000	74.5000	74.5000	+8.443%	1	35	-87.503%
2025-02-27	68.7000	68.7000	68.7000	68.7000	+26.101%	1	35	-86.448%
2025-02-14	54.4800	54.4800	54.4800	54.4800	-0.147%	4	33	-82.911%
2025-02-13	54.5600	54.5600	54.5600	54.5600	-4.079%	1	33	-82.936%
2025-02-10	56.9200	56.9200	56.7400	56.8800	+2.690%	3	33	-83.632%
2025-01-31	55.3900	55.3900	55.3900	55.3900	-4.664%	2	32	-83.192%
2025-01-30	58.1000	58.1000	58.1000	58.1000	+0.851%	1	32	-83.976%
2025-01-28	57.6100	57.6100	57.6100	57.6100	-7.484%	1	32	-83.840%
2025-01-27	62.2700	62.2700	62.2700	62.2700	+1.748%	3	31	-85.049%
2025-01-17	61.2000	61.2000	61.2000	61.2000	-5.947%	2	31	-84.788%
2025-01-15	65.0700	65.0700	65.0700	65.0700	-10.062%	1	31	-85.692%
2025-01-10	72.2000	72.3500	72.2000	72.3500	+25.390%	4	30	-87.132%
2024-12-26	57.7000	57.7000	57.7000	57.7000	+3.535%	1	30	-83.865%
2024-12-06	55.7300	55.7300	55.7300	55.7300	-16.833%	4	29	-83.294%
2024-11-20	68.3400	68.3400	67.0100	67.0100	+10.632%	2	29	-86.107%
2024-11-08	60.7100	60.7100	60.5600	60.5700	-21.348%	14	28	-84.629%
2024-10-10	77.0100	77.0100	77.0100	77.0100	-2.876%	1	27	-87.911%
2024-10-01	79.2900	79.2900	79.2900	79.2900	-6.553%	1	28	-88.258%
2024-09-17	84.1500	84.8500	83.9300	84.8500	-1.188%	22	28	-89.028%
2024-09-16	86.6000	86.6000	85.8700	85.8700	-3.776%	10	30	-89.158%
2024-09-12	89.2400	89.2400	89.2400	89.2400	-6.799%	10	30	-89.567%
2024-09-11	102.4000	102.4000	95.7500	95.7500	-2.296%	13	20	-90.277%
2024-09-05	98.0000	98.0000	98.0000	98.0000	+3.343%	1	7	-90.500%
2024-09-03	92.2000	94.8300	92.2000	94.8300	+11.042%	2	7	-90.182%
2024-08-30	85.5000	85.5000	85.4000	85.4000	-0.117%	4	7	-89.098%
2024-08-29	85.7700	85.7700	85.5000	85.5000	-0.697%	2	7	-89.111%
2024-08-26	86.1000	86.1000	86.1000	86.1000	-18.000%	1	5	-89.187%
2024-08-13	105.0000	105.0000	105.0000	105.0000	+17.911%	1	4	-91.133%
2024-07-11	88.8700	89.0500	88.8700	89.0500	-25.575%	3	3	-89.545%
2024-05-23	119.6500	119.6500	119.6500	119.6500	-8.594%	2	0	-92.219%
2024-03-18	131.1500	131.1500	130.9000	130.9000	0.000%	2	0	-92.888%

.dark-mode .q1B28s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1B28s{ 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