Dark

SPY20261218P650
SPY Dec 18 2026 650.00 Put (SPY261218P00650000)
option OPRA

EOD

Jul 27, 2026

9.24-7.042%(-0.70)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.6200	9.8000	8.6200	9.2400	-7.042%	257	12,022	0.000%
2026-07-24	9.8300	9.9600	8.9400	9.9400	+1.429%	345	11,978	-7.042%
2026-07-23	10.0200	10.6400	9.7000	9.8000	+14.352%	457	11,918	-5.714%
2026-07-22	8.5000	8.6500	8.4000	8.5700	+0.942%	152	11,829	+7.818%
2026-07-21	8.8300	8.8300	8.4300	8.4900	-6.806%	115	11,688	+8.834%
2026-07-20	8.9200	9.2400	8.7400	9.1100	-7.606%	514	11,785	+1.427%
2026-07-17	10.1000	10.2500	9.2700	9.8600	+15.322%	170	11,629	-6.288%
2026-07-16	8.1500	8.5500	7.9700	8.5500	+7.683%	40	11,480	+8.070%
2026-07-15	8.0100	8.6500	7.9400	7.9400	-4.910%	297	11,486	+16.373%
2026-07-14	8.6900	8.6900	8.3200	8.3500	-6.912%	633	11,710	+10.659%
2026-07-13	8.2700	8.9700	8.2700	8.9700	+10.741%	495	11,881	+3.010%
2026-07-10	8.3800	8.5800	8.1000	8.1000	-6.250%	223	12,023	+14.074%
2026-07-09	9.2000	9.2000	8.6400	8.6400	-6.997%	278	12,274	+6.944%
2026-07-08	9.5700	10.2500	9.2900	9.2900	+1.198%	30	12,349	-0.538%
2026-07-07	8.9000	9.4100	8.8300	9.1800	+5.275%	60	12,335	+0.654%
2026-07-06	8.8700	9.0100	8.6700	8.7200	-13.663%	30	12,327	+5.963%
2026-07-02	9.2700	10.1100	8.9500	10.1000	+6.540%	938	12,476	-8.515%
2026-07-01	9.8000	9.9900	9.1700	9.4800	-0.105%	171	12,476	-2.532%
2026-06-30	10.3300	10.3300	9.3600	9.4900	-8.750%	706	12,484	-2.634%
2026-06-29	10.8700	11.6200	10.4000	10.4000	-15.721%	994	12,693	-11.154%
2026-06-26	12.9100	12.9100	11.6200	12.3400	+1.148%	45	12,695	-25.122%
2026-06-25	11.2800	12.7100	11.2800	12.2000	+2.954%	304	12,666	-24.262%
2026-06-24	12.4000	13.0000	11.4400	11.8500	-5.427%	615	12,980	-22.025%
2026-06-23	13.0400	13.0500	11.9600	12.5300	+14.849%	571	13,283	-26.257%
2026-06-22	10.3500	10.9800	10.1000	10.9100	+3.412%	208	13,626	-15.307%
2026-06-18	10.5900	11.1300	10.5500	10.5500	-12.448%	382	13,809	-12.417%
2026-06-17	10.4800	12.4000	10.4300	12.0500	+14.110%	468	13,809	-23.320%
2026-06-16	10.0600	10.5600	10.0100	10.5600	+3.733%	109	13,809	-12.500%
2026-06-15	10.5100	10.5500	10.1400	10.1800	-19.589%	359	13,939	-9.234%
2026-06-12	13.5800	13.5800	12.3700	12.6600	-5.593%	460	13,939	-27.014%
2026-06-11	15.7800	15.7800	13.1000	13.4100	-16.449%	894	13,939	-31.096%
2026-06-10	14.6300	16.0500	13.8100	16.0500	+17.325%	1,162	14,083	-42.430%
2026-06-09	11.9500	16.6900	11.9000	13.6800	+4.667%	586	13,690	-32.456%
2026-06-08	12.8500	13.4300	12.5900	13.0700	-9.613%	133	13,519	-29.304%
2026-06-05	11.7000	14.7500	11.7000	14.4600	+32.176%	252	13,446	-36.100%
2026-06-04	11.7200	11.7400	10.9400	10.9400	-6.175%	85	13,583	-15.539%
2026-06-03	11.5700	11.7000	11.4500	11.6600	+4.668%	286	13,578	-20.755%
2026-06-02	11.2300	11.2300	11.0300	11.1400	+1.828%	67	13,373	-17.056%
2026-06-01	11.2400	11.2500	10.8200	10.9400	0.000%	106	13,339	-15.539%
2026-05-29	11.2800	11.2800	10.9000	10.9400	-3.442%	174	13,285	-15.539%
2026-05-28	12.0900	12.0900	11.3300	11.3300	-9.360%	154	13,305	-18.447%
2026-05-27	12.2400	12.5000	12.1100	12.5000	+1.709%	216	13,381	-26.080%
2026-05-26	21.7500	21.7500	12.0100	12.2900	-5.752%	702	13,284	-24.817%
2026-05-22	12.9400	13.1500	12.5500	13.0400	-2.468%	307	13,206	-29.141%
2026-05-21	14.5300	14.5500	13.3200	13.3700	-5.177%	348	13,241	-30.890%
2026-05-20	14.7800	14.7800	14.0100	14.1000	-7.843%	54	13,241	-34.468%
2026-05-19	15.0500	15.4400	14.7700	15.3000	+6.250%	142	13,159	-39.608%
2026-05-18	14.7100	15.3100	14.3800	14.4000	-5.882%	338	13,159	-35.833%
2026-05-15	15.0700	15.5500	14.5400	15.3000	+9.993%	252	13,159	-39.608%
2026-05-14	14.6200	14.6700	13.8300	13.9100	-6.267%	147	12,900	-33.573%
2026-05-13	15.3700	15.3700	14.6500	14.8400	-2.943%	41	12,878	-37.736%
2026-05-12	15.6800	16.2100	15.2900	15.2900	-0.131%	76	12,878	-39.568%
2026-05-11	15.1300	15.4500	14.9100	15.3100	-0.520%	218	12,878	-39.647%
2026-05-08	15.6800	15.7000	15.3000	15.3900	-4.410%	250	12,863	-39.961%
2026-05-07	15.7400	16.4100	15.6200	16.1000	+1.706%	244	13,006	-42.609%
2026-05-06	16.7000	16.7800	15.8300	15.8300	-10.006%	1,668	12,984	-41.630%
2026-05-05	17.4200	17.6000	17.2100	17.5900	-5.277%	83	12,594	-47.470%
2026-05-04	17.6400	18.7800	17.2700	18.5700	+3.917%	215	12,581	-50.242%
2026-05-01	17.3100	17.8700	16.7100	17.8700	+0.676%	402	12,358	-48.293%
2026-04-30	18.9800	19.7800	17.7500	17.7500	-8.787%	911	12,358	-47.944%
2026-04-29	19.9800	20.2700	19.4500	19.4600	-2.309%	78	12,307	-52.518%
2026-04-28	20.4000	20.4800	19.8000	19.9200	+3.266%	255	12,234	-53.614%
2026-04-27	19.6800	20.0000	19.2900	19.2900	-2.081%	33	12,140	-52.100%
2026-04-24	20.3600	20.4900	19.5500	19.7000	-5.651%	353	12,122	-53.096%
2026-04-23	20.3200	22.6700	19.9200	20.8800	+4.036%	226	12,072	-55.747%
2026-04-22	20.3300	20.5900	20.0000	20.0700	-5.819%	188	12,053	-53.961%
2026-04-21	20.3600	21.9300	20.0800	21.3100	+2.847%	157	11,990	-56.640%
2026-04-20	20.3300	20.9100	20.2700	20.7200	+4.330%	57	11,990	-55.405%
2026-04-17	20.5100	20.5100	19.4700	19.8600	-8.226%	683	11,967	-53.474%
2026-04-16	21.9500	22.7700	21.6400	21.6400	-2.742%	212	11,687	-57.301%
2026-04-15	22.6200	23.1600	22.0900	22.2500	-4.547%	2,226	11,539	-58.472%
2026-04-14	24.2200	24.2200	23.0300	23.3100	-6.946%	795	9,638	-60.360%
2026-04-13	28.1100	28.3400	24.9700	25.0500	-9.008%	166	9,335	-63.114%
2026-04-10	26.7000	27.8700	26.5300	27.5300	+1.887%	334	9,352	-66.437%
2026-04-09	29.3000	29.5700	27.0200	27.0200	-7.212%	155	9,068	-65.803%
2026-04-08	28.5900	30.1300	28.4600	29.1200	-19.647%	305	9,014	-68.269%
2026-04-07	37.6400	39.5900	36.2400	36.2400	-0.303%	376	8,777	-74.503%
2026-04-06	36.6700	37.3800	35.9400	36.3500	-3.811%	190	8,735	-74.580%
2026-04-02	42.3700	43.1500	37.2200	37.7900	-1.819%	93	8,667	-75.549%
2026-04-01	38.9500	39.1100	36.9300	38.4900	-6.578%	409	8,667	-75.994%
2026-03-31	46.4300	46.4300	40.7100	41.2000	-19.876%	263	8,509	-77.573%
2026-03-30	46.3400	52.0900	46.2800	51.4200	+2.922%	111	8,633	-82.030%
2026-03-27	46.5500	50.4200	46.1800	49.9600	+21.765%	655	8,630	-81.505%
2026-03-26	40.9400	43.9000	39.5000	41.0300	+6.213%	251	8,808	-77.480%
2026-03-25	36.8700	39.0200	36.8700	38.6300	-4.239%	68	8,822	-76.081%
2026-03-24	41.1900	41.8000	39.0000	40.3400	+2.829%	190	8,763	-77.095%
2026-03-23	38.0800	39.6400	35.7500	39.2300	-7.651%	481	8,829	-76.447%
2026-03-20	40.2600	44.8700	40.2200	42.4800	+12.322%	492	8,649	-78.249%
2026-03-19	40.6600	41.3000	36.9500	37.8200	+0.372%	1,453	8,570	-75.568%
2026-03-18	34.7200	37.6800	34.6000	37.6800	+12.848%	41	8,110	-75.478%
2026-03-17	32.8500	34.0800	32.6500	33.3900	-4.763%	44	8,121	-72.327%
2026-03-16	35.3000	35.3000	33.7500	35.0600	-9.312%	45	8,115	-73.645%
2026-03-13	35.3500	38.8300	34.1800	38.6600	+4.458%	310	8,091	-76.099%
2026-03-12	35.0300	37.0100	35.0300	37.0100	+12.220%	172	7,827	-75.034%
2026-03-11	32.8900	33.9600	32.6200	32.9800	-0.722%	418	7,871	-71.983%
2026-03-10	31.8700	33.4300	30.0000	33.2200	+2.090%	333	7,693	-72.185%
2026-03-09	37.1300	39.1000	32.3900	32.5400	-9.004%	429	7,607	-71.604%
2026-03-06	34.2000	36.0800	33.4000	35.7600	+16.066%	316	7,702	-74.161%
2026-03-05	29.3400	32.8900	29.3400	30.8100	+8.257%	44	7,960	-70.010%
2026-03-04	30.0000	30.0000	28.0000	28.4600	-8.194%	28	7,972	-67.533%
2026-03-03	33.3300	35.6100	30.0000	31.0000	+6.897%	3,136	7,960	-70.194%
2026-03-02	30.6300	30.8800	28.0500	29.0000	+1.081%	1,885	9,369	-68.138%
2026-02-27	29.9800	30.2400	28.5000	28.6900	+4.785%	86	9,156	-67.794%
2026-02-26	26.6500	28.5000	26.6500	27.3800	+4.305%	35	9,152	-66.253%
2026-02-25	27.2100	27.3400	26.2500	26.2500	-7.178%	18	9,162	-64.800%
2026-02-24	30.0700	30.0800	28.0900	28.2800	-7.187%	254	9,162	-67.327%
2026-02-23	27.6800	30.6300	27.6800	30.4700	+8.821%	2,283	9,088	-69.675%
2026-02-20	29.3000	29.3000	27.5000	28.0000	-6.292%	43	7,236	-67.000%
2026-02-19	30.0000	30.0500	29.1800	29.8800	+4.989%	17	7,217	-69.076%
2026-02-18	28.2300	28.4600	27.5800	28.4600	-3.754%	25	7,206	-67.533%
2026-02-17	30.8200	32.3900	29.1700	29.5700	-2.954%	91	7,198	-68.752%
2026-02-13	31.5000	32.0000	28.7300	30.4700	+0.263%	84	7,112	-69.675%
2026-02-12	26.4200	30.3900	26.4200	30.3900	+13.438%	37	7,112	-69.595%
2026-02-11	25.9100	27.8100	25.9100	26.7900	+0.150%	20	7,090	-65.510%
2026-02-10	26.4600	26.8000	25.8400	26.7500	+2.099%	233	7,094	-65.458%
2026-02-09	27.5500	27.5500	25.8900	26.2000	-2.963%	135	7,174	-64.733%
2026-02-06	29.5500	29.5500	27.0000	27.0000	-16.149%	210	7,031	-65.778%
2026-02-05	30.7500	32.4000	30.3500	32.2000	+13.701%	78	6,858	-71.304%
2026-02-04	27.3200	30.4300	27.3200	28.3200	+1.688%	513	6,848	-67.373%
2026-02-03	26.6000	29.5000	26.6000	27.8500	+7.322%	340	6,658	-66.822%
2026-02-02	26.2900	26.4300	25.6100	25.9500	-4.771%	506	6,632	-64.393%
2026-01-30	27.2500	28.0100	26.6200	27.2500	-0.110%	69	6,575	-66.092%
2026-01-29	27.9900	29.5900	27.2800	27.2800	+1.037%	105	6,575	-66.129%
2026-01-28	25.8400	27.0000	25.8400	27.0000	+3.966%	57	6,628	-65.778%
2026-01-27	25.9800	26.0500	25.7800	25.9700	-0.574%	25	6,623	-64.420%
2026-01-26	26.2100	26.2500	25.9200	26.1200	-3.900%	74	6,618	-64.625%
2026-01-23	27.0100	27.1800	26.9800	27.1800	-0.512%	22	6,583	-66.004%
2026-01-22	26.7200	27.4100	26.6100	27.3200	-2.776%	220	6,575	-66.179%
2026-01-21	30.3900	30.3900	27.5200	28.1000	-11.356%	393	6,541	-67.117%
2026-01-20	30.1500	31.7000	29.3200	31.7000	+18.284%	248	6,363	-70.852%
2026-01-16	26.4200	27.1100	26.4200	26.8000	-0.741%	12	6,211	-65.522%
2026-01-15	26.3100	27.0000	26.1200	27.0000	-2.315%	22	6,211	-65.778%
2026-01-14	27.5000	28.7200	27.5000	27.6400	+3.793%	36	6,205	-66.570%
2026-01-13	26.9500	26.9500	26.6300	26.6300	+2.978%	6	6,213	-65.302%
2026-01-12	26.7400	26.8600	25.7200	25.8600	-1.071%	387	6,212	-64.269%
2026-01-09	27.2100	27.7200	25.9500	26.1400	-5.152%	384	5,978	-64.652%
2026-01-08	27.8500	27.9200	27.5100	27.5600	-1.466%	18	5,996	-66.473%
2026-01-07	27.1200	27.9700	27.0000	27.9700	+3.248%	268	5,991	-66.965%
2026-01-06	27.9100	27.9100	26.9600	27.0900	-2.868%	75	5,856	-65.891%
2026-01-05	28.0000	28.0600	27.6700	27.8900	-4.290%	26	5,842	-66.870%
2026-01-02	28.2800	29.5400	28.2000	29.1400	-0.308%	601	5,842	-68.291%
2025-12-31	28.8100	29.2400	28.1800	29.2300	+4.467%	437	5,746	-68.389%
2025-12-30	27.9000	27.9800	27.7600	27.9800	+1.120%	20	5,746	-66.976%
2025-12-29	28.0000	28.1400	27.6700	27.6700	+1.355%	21	5,746	-66.606%
2025-12-26	27.5600	27.5600	27.2000	27.3000	+0.257%	131	5,740	-66.154%
2025-12-24	27.4900	27.5000	27.2300	27.2300	-1.945%	63	5,724	-66.067%
2025-12-23	27.9900	28.3600	27.6000	27.7700	-2.046%	67	5,724	-66.727%
2025-12-22	28.5900	28.6400	28.2500	28.3500	-5.563%	854	5,727	-67.407%
2025-12-19	30.4200	30.4200	29.9500	30.0200	-7.659%	147	5,381	-69.221%
2025-12-18	32.0800	32.8000	31.4500	32.5100	-4.100%	27	5,264	-71.578%
2025-12-17	31.5100	34.0400	31.5100	33.9000	+7.211%	97	5,240	-72.743%
2025-12-16	32.0200	33.2000	31.6200	31.6200	+0.063%	18	5,154	-70.778%
2025-12-15	30.6800	31.7700	30.6800	31.6000	+0.190%	99	5,145	-70.759%
2025-12-12	29.9800	32.2000	29.9700	31.5400	+5.239%	49	5,113	-70.704%
2025-12-11	31.4000	31.4000	29.7500	29.9700	-2.282%	593	5,066	-69.169%
2025-12-10	32.2200	32.4400	30.2800	30.6700	-3.765%	47	4,731	-69.873%
2025-12-09	31.4500	31.8700	31.4500	31.8700	-0.500%	48	4,700	-71.007%
2025-12-08	30.9300	32.0400	30.9300	32.0300	+3.323%	180	4,690	-71.152%
2025-12-05	31.2600	31.4300	30.5700	31.0000	-1.587%	101	4,653	-70.194%
2025-12-04	31.4700	32.1000	31.4700	31.5000	-0.505%	218	4,587	-70.667%
2025-12-03	32.8000	32.8000	31.6600	31.6600	-1.585%	90	4,473	-70.815%
2025-12-02	32.2000	32.7400	32.1700	32.1700	-1.651%	86	4,399	-71.278%
2025-12-01	32.8000	32.8000	31.9000	32.7100	+0.337%	4	4,319	-71.752%
2025-11-28	32.7500	32.7500	32.6000	32.6000	-1.481%	6	4,317	-71.656%
2025-11-26	33.8300	33.9800	33.0500	33.0900	-5.295%	29	4,297	-72.076%
2025-11-25	36.8600	37.8000	34.9400	34.9400	-6.075%	10	4,297	-73.555%
2025-11-24	38.8300	38.8300	37.2000	37.2000	-10.512%	9	4,292	-75.161%
2025-11-21	43.5900	45.3400	41.3800	41.5700	-6.458%	29	4,286	-77.772%
2025-11-20	35.5000	44.8900	35.5000	44.4400	+9.485%	34	4,271	-79.208%
2025-11-19	41.3500	41.3500	40.5900	40.5900	-1.957%	6	4,251	-77.236%
2025-11-18	41.0500	43.0000	39.8400	41.4000	+4.678%	20	4,252	-77.681%
2025-11-17	37.2800	40.4500	36.1200	39.5500	+7.327%	400	4,245	-76.637%
2025-11-14	39.4300	39.4300	35.9900	36.8500	-1.180%	78	3,990	-74.925%
2025-11-13	34.1200	37.2900	34.1200	37.2900	+11.747%	12	3,925	-75.221%
2025-11-12	33.4800	33.4800	33.3700	33.3700	-0.447%	57	3,915	-72.310%
2025-11-11	33.4300	33.5300	33.4300	33.5200	+0.600%	112	3,884	-72.434%
2025-11-10	34.0000	34.8800	33.3200	33.3200	-9.036%	16	3,772	-72.269%
2025-11-07	38.1800	40.5100	36.6300	36.6300	-1.400%	96	3,772	-74.775%
2025-11-06	34.9900	37.8200	34.9900	37.1500	+8.151%	40	3,767	-75.128%
2025-11-05	35.9800	35.9800	33.8100	34.3500	-4.211%	5	3,741	-73.100%
2025-11-04	36.3100	36.6000	35.2600	35.8600	+5.907%	185	3,739	-74.233%
2025-11-03	33.0700	34.2100	33.0700	33.8600	+0.744%	172	3,529	-72.711%
2025-10-31	33.0000	34.1300	32.4900	33.6100	+0.870%	80	3,529	-72.508%
2025-10-30	32.8200	34.0000	32.1500	33.3200	+3.414%	159	3,486	-72.269%
2025-10-29	31.6200	32.7600	31.6200	32.2200	+0.593%	1,150	3,426	-71.322%
2025-10-28	31.7500	32.0300	31.5500	32.0300	+0.945%	34	2,740	-71.152%
2025-10-27	31.5400	31.7300	31.5400	31.7300	-4.052%	34	2,685	-70.879%
2025-10-24	33.7000	33.7000	32.9700	33.0700	-5.595%	114	2,685	-72.059%
2025-10-23	36.6100	36.6100	35.0300	35.0300	-6.736%	30	2,714	-73.623%
2025-10-22	35.6000	38.0300	35.5800	37.5600	+7.468%	49	2,720	-75.399%
2025-10-21	35.8100	35.8100	34.9200	34.9500	-1.215%	31	2,722	-73.562%
2025-10-20	36.7500	36.7500	35.1500	35.3800	-8.152%	74	2,717	-73.884%
2025-10-17	41.7400	41.8900	38.5200	38.5200	-8.111%	9	2,763	-76.012%
2025-10-16	38.0900	42.7800	37.8200	41.9200	+8.714%	36	2,758	-77.958%
2025-10-15	37.7800	40.0300	37.6000	38.5600	-1.708%	19	2,755	-76.037%
2025-10-14	41.2700	42.4700	38.3000	39.2300	+1.422%	137	2,752	-76.447%
2025-10-13	39.5000	39.5000	38.6800	38.6800	-9.711%	75	2,627	-76.112%
2025-10-10	35.1100	42.8800	35.1100	42.8400	+19.933%	764	2,627	-78.431%
2025-10-09	34.9200	36.0700	34.9200	35.7200	+1.795%	159	2,932	-74.132%
2025-10-08	35.4300	35.4300	35.0900	35.0900	-2.474%	56	2,814	-73.668%
2025-10-07	35.0000	35.9800	35.0000	35.9800	+3.183%	4	2,823	-74.319%
2025-10-06	35.0300	35.4900	34.8700	34.8700	-2.734%	34	2,823	-73.502%
2025-10-03	35.4400	36.1200	34.9400	35.8500	+1.185%	1,355	2,813	-74.226%
2025-10-02	34.9700	35.8100	34.9700	35.4300	+0.028%	20	3,167	-73.920%
2025-10-01	36.3900	36.8000	35.4200	35.4200	-1.227%	19	3,176	-73.913%
2025-09-30	36.5600	36.6500	35.8300	35.8600	-1.727%	37	3,172	-74.233%
2025-09-29	35.7700	36.9100	35.7700	36.4900	-0.842%	623	3,172	-74.678%
2025-09-26	37.7100	37.7100	36.8000	36.8000	-3.992%	1,005	3,137	-74.891%
2025-09-25	38.7400	39.0300	38.3300	38.3300	+1.996%	17	3,137	-75.894%
2025-09-24	37.4200	38.5200	37.4200	37.5800	+0.859%	532	3,140	-75.412%
2025-09-23	36.1300	37.2600	36.0500	37.2600	+4.604%	17	2,910	-75.201%
2025-09-22	36.0000	36.0000	35.4000	35.6200	-1.165%	898	2,899	-74.060%
2025-09-19	36.1900	36.1900	36.0400	36.0400	-1.043%	92	3,480	-74.362%
2025-09-18	36.4200	36.4200	36.4200	36.4200	-2.906%	27	3,482	-74.629%
2025-09-17	37.2900	38.9400	37.0800	37.5100	+0.779%	9	3,482	-75.367%
2025-09-16	36.6500	37.3700	36.6500	37.2200	+0.459%	20	3,484	-75.175%
2025-09-15	36.6500	37.0500	36.4900	37.0500	-0.323%	19	3,482	-75.061%
2025-09-12	37.3700	37.3700	37.1700	37.1700	+0.054%	2	3,482	-75.141%
2025-09-11	38.1500	38.1500	37.0500	37.1500	-5.109%	30	3,481	-75.128%
2025-09-10	38.4400	39.3000	38.0000	39.1500	-0.128%	338	3,478	-76.398%
2025-09-09	39.4800	39.5000	39.1000	39.2000	-2.196%	49	3,143	-76.429%
2025-09-08	39.6800	40.2800	39.5500	40.0800	-2.766%	22	3,135	-76.946%
2025-09-05	38.7500	42.0700	38.7500	41.2200	+4.223%	139	3,124	-77.584%
2025-09-04	41.1400	41.1400	39.4800	39.5500	-7.377%	18	2,995	-76.637%
2025-09-03	42.7000	42.7000	42.7000	42.7000	-5.006%	1	2,987	-78.361%
2025-09-02	44.7200	44.9500	43.7400	44.9500	+8.183%	1,350	2,986	-79.444%
2025-08-29	40.1400	41.5500	40.1400	41.5500	+5.403%	12	1,710	-77.762%
2025-08-28	40.4000	40.6000	39.4200	39.4200	-2.111%	18	1,710	-76.560%
2025-08-27	40.8000	40.9500	40.2700	40.2700	-3.197%	89	1,697	-77.055%
2025-08-26	41.6000	41.6000	41.6000	41.6000	+0.726%	1	1,645	-77.788%
2025-08-25	40.9100	41.3000	40.9100	41.3000	+1.724%	3	1,644	-77.627%
2025-08-22	41.0600	41.0600	40.6000	40.6000	-9.758%	31	1,643	-77.241%
2025-08-21	45.3000	45.3000	44.9900	44.9900	-0.706%	2	1,627	-79.462%
2025-08-20	45.3100	45.3100	45.3100	45.3100	+3.970%	8	1,627	-79.607%
2025-08-19	41.9100	43.5800	41.9100	43.5800	+4.408%	6	1,627	-78.798%
2025-08-15	40.9600	42.0400	40.9600	41.7400	+0.943%	27	1,631	-77.863%
2025-08-14	42.0800	42.0800	41.3500	41.3500	-1.336%	9	1,632	-77.654%
2025-08-13	41.2000	42.1100	41.2000	41.9100	-0.143%	31	1,629	-77.953%
2025-08-12	42.6200	42.6200	41.9700	41.9700	-5.685%	21	1,602	-77.984%
2025-08-11	44.0500	44.5700	44.0100	44.5000	-4.219%	776	1,601	-79.236%
2025-08-07	44.9000	46.4700	44.9000	46.4600	+0.978%	6	882	-80.112%
2025-08-06	47.9600	47.9600	46.0100	46.0100	-4.484%	203	877	-79.917%
2025-08-05	48.1700	48.1700	48.1700	48.1700	-7.950%	1	676	-80.818%
2025-08-01	50.3600	53.2600	50.3600	52.3300	+17.834%	515	676	-82.343%
2025-07-31	42.8300	44.4100	42.8300	44.4100	-0.292%	6	224	-79.194%
2025-07-30	44.2900	44.6300	44.2900	44.5400	-0.336%	3	218	-79.255%
2025-07-29	44.1200	44.6900	44.1200	44.6900	+0.903%	7	217	-79.324%
2025-07-28	44.2800	44.3000	44.2800	44.2900	+0.204%	12	214	-79.138%
2025-07-25	44.2000	44.2000	44.2000	44.2000	-5.434%	1	204	-79.095%
2025-07-23	46.7400	46.7400	46.7400	46.7400	-2.969%	3	204	-80.231%
2025-07-22	49.0300	49.0300	48.1700	48.1700	+2.163%	6	204	-80.818%
2025-07-21	48.0300	48.0300	47.0900	47.1500	-3.893%	15	206	-80.403%
2025-07-18	48.8400	49.2400	48.8400	49.0600	+0.947%	7	208	-81.166%
2025-07-17	49.5400	49.5400	48.6000	48.6000	-4.948%	9	208	-80.988%
2025-07-16	50.7600	52.9800	50.7600	51.1300	+0.788%	14	209	-81.928%
2025-07-15	49.3200	50.7700	49.3200	50.7300	+0.316%	18	209	-81.786%
2025-07-14	51.3900	51.3900	50.5700	50.5700	+0.198%	103	200	-81.728%
2025-07-11	51.1300	51.1300	50.4700	50.4700	+2.042%	11	179	-81.692%
2025-07-10	49.9000	49.9000	49.2500	49.4600	-3.398%	14	180	-81.318%
2025-07-09	50.1300	51.6300	50.1300	51.2000	-1.311%	34	176	-81.953%
2025-07-08	51.8900	51.8900	51.8200	51.8800	+4.302%	8	175	-82.190%
2025-07-03	49.7300	49.7400	49.7300	49.7400	-6.679%	5	170	-81.423%
2025-07-01	54.2700	54.2700	53.3000	53.3000	-2.238%	8	170	-82.664%
2025-06-30	54.5200	54.5200	54.5200	54.5200	-3.913%	5	170	-83.052%
2025-06-27	55.0000	56.8000	54.5500	56.7400	-1.046%	22	165	-83.715%
2025-06-26	57.4200	57.6300	57.3400	57.3400	-2.533%	4	152	-83.886%
2025-06-25	58.1000	58.8300	57.8700	58.8300	+0.427%	4	150	-84.294%
2025-06-24	60.6000	60.6000	58.2000	58.5800	-12.108%	18	147	-84.227%
2025-06-20	66.5900	67.0000	66.4600	66.6500	+2.491%	20	140	-86.137%
2025-06-18	64.5000	65.0300	64.5000	65.0300	+4.887%	4	140	-85.791%
2025-06-16	62.0000	62.0000	62.0000	62.0000	-4.674%	1	140	-85.097%
2025-06-13	64.4100	65.0400	64.4100	65.0400	+2.024%	4	140	-85.793%
2025-06-12	63.7100	63.7500	63.3200	63.7500	+1.691%	6	140	-85.506%
2025-06-10	63.6500	63.6500	62.6900	62.6900	-2.215%	22	138	-85.261%
2025-06-09	64.2900	64.2900	64.1000	64.1100	+0.141%	4	132	-85.587%
2025-06-06	63.8500	64.9100	63.7500	64.0200	-4.746%	16	130	-85.567%
2025-06-05	66.4500	67.5800	65.1100	67.2100	+1.864%	32	127	-86.252%
2025-06-04	65.8300	65.9800	65.6300	65.9800	-0.468%	19	109	-85.996%
2025-06-03	68.2100	68.2100	66.2900	66.2900	-4.122%	3	109	-86.061%
2025-06-02	69.1400	69.1400	69.1400	69.1400	-5.327%	2	108	-86.636%
2025-05-29	73.0100	73.0300	73.0100	73.0300	+4.478%	2	108	-87.348%
2025-05-28	68.8000	70.0400	68.8000	69.9000	-0.014%	12	106	-86.781%
2025-05-27	70.1100	70.1100	69.9100	69.9100	-13.691%	8	96	-86.783%
2025-05-23	81.0000	81.0000	81.0000	81.0000	+18.317%	28	78	-88.593%
2025-05-21	70.1000	70.1000	68.4400	68.4600	-0.682%	37	78	-86.503%
2025-05-19	68.9300	68.9300	68.9300	68.9300	+1.517%	1	82	-86.595%
2025-05-16	69.4100	69.4200	67.9000	67.9000	-4.755%	26	82	-86.392%
2025-05-14	71.4400	71.4400	71.2900	71.2900	-0.294%	3	75	-87.039%
2025-05-13	72.0000	72.0000	71.5000	71.5000	-8.275%	11	74	-87.077%
2025-05-12	77.9500	77.9500	77.9500	77.9500	-15.766%	1	63	-88.146%
2025-05-05	92.6100	92.7000	92.4700	92.5400	+4.341%	16	62	-90.015%
2025-05-02	88.6900	88.6900	88.6900	88.6900	-29.156%	2	62	-89.582%
2025-04-22	129.4300	129.4300	124.8700	125.1900	+1.041%	101	62	-92.619%
2025-04-17	126.5500	126.5500	123.9000	123.9000	-15.137%	101	26	-92.542%
2025-04-08	146.0000	146.0000	146.0000	146.0000	+2.723%	1	26	-93.671%
2025-04-07	142.1300	142.1300	142.1300	142.1300	+5.056%	1	26	-93.499%
2025-04-04	124.6700	135.2900	124.6700	135.2900	+20.450%	22	26	-93.170%
2025-04-03	109.9900	112.3200	109.9900	112.3200	+26.202%	5	59	-91.774%
2025-04-02	87.0000	89.0000	87.0000	89.0000	-1.166%	2	61	-89.618%
2025-03-28	86.6000	90.0500	86.6000	90.0500	+7.857%	10	61	-89.739%
2025-03-27	83.4900	83.4900	83.4900	83.4900	+1.644%	1	56	-88.933%
2025-03-26	82.4400	82.4400	82.1400	82.1400	+5.281%	2	56	-88.751%
2025-03-24	78.0200	78.0200	78.0200	78.0200	-12.011%	3	55	-88.157%
2025-03-21	88.6700	88.6700	88.6700	88.6700	-2.560%	2	55	-89.579%
2025-03-14	94.7700	95.1500	91.0000	91.0000	-10.653%	22	55	-89.846%
2025-03-13	101.8500	101.8500	101.8500	101.8500	+8.896%	1	54	-90.928%
2025-03-12	93.7700	93.7700	93.5300	93.5300	+38.563%	4	54	-90.121%
2025-03-03	66.5000	67.5000	66.5000	67.5000	+21.381%	2	50	-86.311%
2025-02-19	55.6100	55.6100	55.6100	55.6100	-2.678%	2	50	-83.384%
2025-02-18	56.9600	57.1400	56.9600	57.1400	+0.158%	9	48	-83.829%
2025-02-13	57.0500	57.0500	57.0500	57.0500	-4.948%	1	38	-83.804%
2025-02-12	60.0200	60.0200	60.0200	60.0200	+0.452%	1	38	-84.605%
2025-02-10	59.7500	59.7500	59.7500	59.7500	+3.249%	10	39	-84.536%
2025-02-07	57.8700	57.8700	57.8700	57.8700	-7.111%	4	49	-84.033%
2025-02-04	62.3000	62.3000	62.3000	62.3000	+8.103%	2	47	-85.169%
2025-01-31	58.0100	58.0100	56.6400	57.6300	-3.451%	14	47	-83.967%
2025-01-30	59.6900	59.6900	59.6900	59.6900	-4.664%	1	51	-84.520%
2025-01-29	62.6100	62.6100	62.6100	62.6100	-3.751%	1	50	-85.242%
2025-01-27	65.0500	65.0500	65.0500	65.0500	+10.667%	3	51	-85.796%
2025-01-22	58.7800	58.7800	58.7800	58.7800	-8.357%	1	48	-84.280%
2025-01-17	64.1500	64.1500	64.1400	64.1400	-16.701%	6	48	-85.594%
2025-01-13	77.0000	77.0000	77.0000	77.0000	+13.152%	1	48	-88.000%
2025-01-02	68.0500	68.0500	68.0500	68.0500	-2.086%	1	48	-86.422%
2024-12-30	69.5000	69.5000	69.5000	69.5000	+14.554%	1	48	-86.705%
2024-12-26	60.6700	60.6700	60.6700	60.6700	-8.381%	3	48	-84.770%
2024-12-20	66.2200	66.2200	66.2200	66.2200	+5.935%	1	45	-86.047%
2024-12-18	62.9900	62.9900	62.5100	62.5100	+4.654%	3	44	-85.218%
2024-12-16	59.6100	59.7300	59.6100	59.7300	-1.419%	2	45	-84.530%
2024-12-13	60.9700	60.9700	60.5900	60.5900	+5.594%	18	45	-84.750%
2024-12-05	57.3800	57.3800	57.3800	57.3800	-3.886%	2	40	-83.897%
2024-12-03	59.7000	59.7000	59.7000	59.7000	-0.583%	5	42	-84.523%
2024-11-26	60.0500	60.0500	60.0500	60.0500	-4.058%	2	42	-84.613%
2024-11-25	62.5900	62.5900	62.5900	62.5900	-10.802%	1	42	-85.237%
2024-11-15	70.1700	70.1700	70.1700	70.1700	+8.521%	2	43	-86.832%
2024-11-14	63.1600	64.6600	63.1600	64.6600	+1.939%	6	43	-85.710%
2024-11-08	63.4300	63.4300	63.3600	63.4300	-2.415%	22	42	-85.433%
2024-11-07	64.2500	65.0000	63.6500	65.0000	-4.971%	9	48	-85.785%
2024-11-06	68.4000	68.4000	68.4000	68.4000	-7.216%	1	40	-86.491%
2024-10-15	73.7200	73.7200	73.7200	73.7200	-0.593%	2	40	-87.466%
2024-10-14	74.1600	74.1600	74.1600	74.1600	-3.588%	2	42	-87.540%
2024-10-11	76.9200	76.9200	76.9200	76.9200	-3.062%	2	40	-87.988%
2024-10-10	79.3500	79.3500	79.3500	79.3500	-7.084%	5	39	-88.355%
2024-10-07	82.0000	85.4000	82.0000	85.4000	-1.272%	4	44	-89.180%
2024-10-03	86.5000	86.5000	86.5000	86.5000	-0.575%	1	40	-89.318%
2024-10-02	87.0000	87.3000	87.0000	87.0000	+1.517%	11	40	-89.379%
2024-10-01	85.7000	85.7000	85.7000	85.7000	+3.816%	1	31	-89.218%
2024-09-30	82.5500	82.5500	82.5500	82.5500	+2.815%	10	30	-88.807%
2024-09-27	80.5000	80.5000	80.2900	80.2900	-4.937%	4	22	-88.492%
2024-09-23	84.4600	84.4600	84.4600	84.4600	+0.752%	1	24	-89.060%
2024-09-20	84.1300	84.1300	83.8300	83.8300	+1.391%	4	23	-88.978%
2024-09-19	83.1600	83.1600	82.6800	82.6800	-4.306%	20	24	-88.824%
2024-09-18	86.4000	86.4000	86.4000	86.4000	-1.985%	1	34	-89.306%
2024-09-17	88.4900	88.4900	87.9000	88.1500	-2.294%	22	34	-89.518%
2024-09-16	90.9500	90.9500	90.2200	90.2200	-1.614%	10	24	-89.758%
2024-09-13	92.3000	92.3000	89.5000	91.7000	-1.820%	28	14	-89.924%
2024-09-12	98.2500	98.2500	92.7700	93.4000	-9.347%	3	6	-90.107%
2024-09-10	103.0300	103.0300	103.0300	103.0300	+12.687%	1	3	-91.032%
2024-08-21	91.4300	91.4300	91.4300	91.4300	-4.661%	2	2	-89.894%
2024-08-16	97.4300	97.4300	95.9000	95.9000	-11.929%	22	2	-90.365%
2024-07-30	108.8900	108.8900	108.8900	108.8900	+4.151%	1	1	-91.514%
2024-07-29	104.5500	104.5500	104.5500	104.5500	-2.654%	1	1	-91.162%
2024-07-24	105.0000	107.4000	105.0000	107.4000	+11.341%	4	4	-91.397%
2024-07-22	96.4600	96.4600	96.4600	96.4600	-4.400%	1	4	-90.421%
2024-07-19	100.9000	100.9000	100.9000	100.9000	+5.445%	1	3	-90.842%
2024-07-18	97.0000	97.0000	95.6900	95.6900	+3.170%	2	4	-90.344%
2024-07-17	92.7500	92.7500	92.7500	92.7500	+5.506%	1	2	-90.038%
2024-07-15	87.9100	87.9100	87.9100	87.9100	-17.027%	1	1	-89.489%
2024-06-26	106.2000	106.2000	105.9500	105.9500	-20.332%	2	0	-91.279%
2024-05-08	133.1000	133.1000	132.9900	132.9900	-24.114%	3	0	-93.052%
2023-12-26	175.0000	175.2500	174.9000	175.2500	0.000%	4	0	-94.728%

.dark-mode .V4F2h0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4F2h0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P650SPY Dec 18 2026 650.00 Put (SPY261218P00650000)option OPRA

SPY20261218P650
SPY Dec 18 2026 650.00 Put (SPY261218P00650000)
option OPRA