Dark

SPY20261218P655
SPY Dec 18 2026 655.00 Put (SPY261218P00655000)
option OPRA

EOD

Jul 27, 2026

9.88-5.455%(-0.57)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.1600	10.2800	9.8600	9.8800	-5.455%	93	5,131	0.000%
2026-07-24	9.6600	10.4500	9.6100	10.4500	-4.304%	6	5,041	-5.455%
2026-07-23	10.5400	11.1400	10.5400	10.9200	+22.011%	14	5,042	-9.524%
2026-07-21	9.3900	9.3900	8.9500	8.9500	-10.050%	10	5,047	+10.391%
2026-07-20	9.4400	9.9500	9.1900	9.9500	+1.118%	10	5,043	-0.704%
2026-07-17	10.5700	10.8500	9.8300	9.8400	+5.806%	34	5,044	+0.407%
2026-07-16	8.8000	9.3000	8.6700	9.3000	+4.143%	291	5,044	+6.237%
2026-07-15	8.9300	8.9300	8.9300	8.9300	+1.824%	1	4,793	+10.638%
2026-07-13	8.7700	8.7700	8.7700	8.7700	+2.453%	1	4,793	+12.657%
2026-07-10	8.8000	8.8100	8.5600	8.5600	-13.273%	10	4,793	+15.421%
2026-07-08	10.0700	10.0800	9.8300	9.8700	+2.068%	4	4,793	+0.101%
2026-07-07	9.3100	9.7400	9.3100	9.6700	+4.428%	38	4,793	+2.172%
2026-07-06	9.4800	9.4800	9.2200	9.2600	-14.100%	16	4,793	+6.695%
2026-07-02	9.8500	10.7800	9.8500	10.7800	+7.692%	10	4,794	-8.349%
2026-07-01	9.9100	10.0300	9.6600	10.0100	-0.694%	76	4,794	-1.299%
2026-06-30	10.9700	10.9700	10.0600	10.0800	-14.140%	16	4,733	-1.984%
2026-06-29	11.7400	11.7400	11.7400	11.7400	-7.559%	1	4,720	-15.843%
2026-06-26	12.7000	12.7000	12.7000	12.7000	-0.781%	1	4,721	-22.205%
2026-06-25	12.6900	12.9000	12.3300	12.8000	-2.290%	205	4,720	-22.813%
2026-06-24	13.0500	13.1000	12.3400	13.1000	+2.104%	509	4,561	-24.580%
2026-06-23	12.8300	12.8300	12.8300	12.8300	+12.742%	1	4,405	-22.993%
2026-06-22	11.4500	11.4500	11.3800	11.3800	+0.887%	52	4,404	-13.181%
2026-06-18	11.2800	11.2800	11.2800	11.2800	-9.252%	1	4,373	-12.411%
2026-06-17	11.3700	12.8900	11.3700	12.4300	+11.280%	4	4,373	-20.515%
2026-06-16	10.9900	11.1700	10.8200	11.1700	+3.618%	860	4,373	-11.549%
2026-06-15	10.9700	10.9700	10.7200	10.7800	-17.835%	38	4,383	-8.349%
2026-06-12	13.3100	13.3100	13.1200	13.1200	-7.082%	2	4,383	-24.695%
2026-06-11	14.1200	14.1200	14.1200	14.1200	-16.002%	4	4,383	-30.028%
2026-06-10	15.3000	16.8100	15.3000	16.8100	+16.980%	2	4,387	-41.225%
2026-06-09	12.7900	16.4300	12.7900	14.3700	+8.289%	35	4,410	-31.246%
2026-06-08	13.5100	13.5100	13.2700	13.2700	-9.666%	9	4,408	-25.546%
2026-06-05	12.4500	15.0500	12.4500	14.6900	+26.638%	56	4,406	-32.743%
2026-06-04	12.4800	12.4800	11.6000	11.6000	-5.614%	13	4,405	-14.828%
2026-06-03	12.0000	12.2900	12.0000	12.2900	+6.131%	18	4,398	-19.609%
2026-06-02	11.6600	11.6600	11.5700	11.5800	-0.430%	10	4,381	-14.680%
2026-06-01	11.6800	11.6800	11.6300	11.6300	+2.287%	862	4,372	-15.047%
2026-05-29	11.3700	11.3700	11.3700	11.3700	-4.933%	11	3,512	-13.105%
2026-05-28	12.1300	12.1300	11.9600	11.9600	-6.122%	16	3,512	-17.391%
2026-05-27	12.7400	12.7400	12.7400	12.7400	-0.856%	5	3,525	-22.449%
2026-05-26	12.7200	13.0100	12.7200	12.8500	-4.176%	33	3,530	-23.113%
2026-05-22	13.5400	13.5400	13.4100	13.4100	-7.390%	170	3,518	-26.324%
2026-05-21	14.4800	14.4800	14.4800	14.4800	-5.606%	1	3,433	-31.768%
2026-05-20	15.7300	15.7300	15.3400	15.3400	-5.133%	10	3,433	-35.593%
2026-05-19	15.8300	16.1700	15.8300	16.1700	+1.826%	10	3,442	-38.899%
2026-05-18	15.5600	15.8800	15.1100	15.8800	+1.340%	17	3,442	-37.783%
2026-05-15	15.7200	15.7200	15.6700	15.6700	+5.522%	178	3,442	-36.950%
2026-05-14	15.2600	15.3300	14.8500	14.8500	-3.194%	47	3,623	-33.468%
2026-05-13	15.8800	15.8800	15.3300	15.3400	-4.602%	36	3,593	-35.593%
2026-05-12	16.3800	17.0700	16.0800	16.0800	-0.124%	88	3,593	-38.557%
2026-05-11	15.8300	16.1500	15.6900	16.1000	+0.625%	150	3,593	-38.634%
2026-05-08	16.2800	16.3500	16.0000	16.0000	-2.971%	88	3,548	-38.250%
2026-05-07	16.5600	16.5600	16.4700	16.4900	-1.552%	4	3,581	-40.085%
2026-05-06	17.3800	17.3800	16.7500	16.7500	-9.066%	44	3,582	-41.015%
2026-05-05	18.0900	18.4200	18.0900	18.4200	-7.900%	31	3,583	-46.363%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+9.290%	1	3,583	-50.600%
2026-05-01	18.0600	18.3000	17.6500	18.3000	-3.937%	5	3,583	-46.011%
2026-04-30	20.4800	20.4800	19.0500	19.0500	-4.750%	118	3,583	-48.136%
2026-04-29	21.0000	21.0200	20.0000	20.0000	-3.475%	205	3,688	-50.600%
2026-04-28	21.3500	21.3500	20.7200	20.7200	+2.321%	33	3,878	-52.317%
2026-04-27	20.6200	20.8800	20.2500	20.2500	-1.842%	5	3,902	-51.210%
2026-04-24	21.0600	21.0600	20.5600	20.6300	-2.551%	8	3,901	-52.109%
2026-04-23	21.1700	21.1700	21.1700	21.1700	-0.750%	2	3,899	-53.330%
2026-04-22	21.3200	21.5000	21.2500	21.3300	-2.156%	19	3,897	-53.680%
2026-04-21	21.5000	22.6500	21.1100	21.8000	+1.066%	84	3,990	-54.679%
2026-04-20	21.9000	22.2600	21.5700	21.5700	+3.503%	122	3,990	-54.196%
2026-04-17	21.6000	21.7000	20.4200	20.8400	-8.916%	181	4,036	-52.591%
2026-04-16	23.0800	23.6000	22.8800	22.8800	-1.676%	10	4,146	-56.818%
2026-04-15	23.7500	24.2800	23.1700	23.2700	-4.278%	24	4,144	-57.542%
2026-04-14	24.5500	24.7200	24.2500	24.3100	-10.756%	81	4,155	-59.358%
2026-04-13	29.0100	29.0100	27.2400	27.2400	-4.789%	11	4,101	-63.730%
2026-04-10	28.3400	29.0700	27.9000	28.6100	0.000%	22	4,099	-65.467%
2026-04-09	29.5000	29.5000	28.6100	28.6100	-7.351%	6	4,109	-65.467%
2026-04-08	29.9000	31.5500	29.9000	30.8800	-18.737%	75	4,106	-68.005%
2026-04-07	38.9500	41.2500	38.0000	38.0000	-0.654%	105	4,110	-74.000%
2026-04-06	39.1000	39.1000	37.9100	38.2500	-5.110%	36	4,046	-74.170%
2026-04-02	44.4900	45.2400	39.8900	40.3100	+0.249%	28	4,026	-75.490%
2026-04-01	41.1100	41.1100	38.8400	40.2100	-9.048%	26	4,026	-75.429%
2026-03-31	46.9900	46.9900	43.8200	44.2100	-18.220%	13	4,014	-77.652%
2026-03-30	50.6100	54.0600	49.5300	54.0600	+5.319%	42	4,007	-81.724%
2026-03-27	48.4000	51.5800	48.4000	51.3300	+13.037%	68	3,968	-80.752%
2026-03-26	41.9500	45.6100	41.9500	45.4100	+12.876%	401	3,931	-78.243%
2026-03-25	40.0000	40.7000	39.3100	40.2300	-3.363%	28	3,584	-75.441%
2026-03-24	43.1800	43.1800	41.3600	41.6300	+5.687%	119	3,589	-76.267%
2026-03-23	39.9100	41.0500	39.3900	39.3900	-13.826%	9	3,515	-74.917%
2026-03-20	41.0100	45.7100	41.0100	45.7100	+10.517%	469	3,511	-78.385%
2026-03-19	43.0400	43.0400	40.8500	41.3600	+17.167%	339	3,118	-76.112%
2026-03-17	35.3000	35.3000	35.3000	35.3000	-2.648%	1	3,043	-72.011%
2026-03-16	36.2600	36.2600	36.2600	36.2600	-10.557%	5	3,042	-72.752%
2026-03-13	39.2100	40.5400	39.2100	40.5400	+8.978%	9	3,037	-75.629%
2026-03-12	37.0400	37.7600	37.0400	37.2000	+6.682%	6	3,033	-73.441%
2026-03-11	35.4800	35.4800	34.8100	34.8700	+4.370%	21	3,032	-71.666%
2026-03-10	33.6500	33.9400	32.0100	33.4100	-11.238%	28	3,033	-70.428%
2026-03-09	40.4400	40.4400	37.6400	37.6400	+2.617%	6	3,039	-73.751%
2026-03-06	35.2600	36.6900	35.0600	36.6800	+23.710%	35	3,035	-73.064%
2026-03-04	30.2600	30.2600	29.6000	29.6500	-8.769%	3	3,016	-66.678%
2026-03-03	31.7400	32.5000	31.7400	32.5000	+8.587%	4	3,014	-69.600%
2026-03-02	29.8600	29.9300	29.8600	29.9300	-0.992%	158	3,010	-66.990%
2026-02-27	31.5400	31.5400	30.0300	30.2300	+5.884%	124	2,880	-67.317%
2026-02-26	27.7000	30.2000	27.7000	28.5500	+3.818%	79	2,874	-65.394%
2026-02-25	28.4800	28.4800	27.5000	27.5000	-6.716%	93	2,854	-64.073%
2026-02-24	30.0100	30.0100	29.4800	29.4800	-7.237%	75	2,854	-66.486%
2026-02-23	31.8000	31.8600	31.4000	31.7800	+8.836%	185	2,854	-68.911%
2026-02-20	29.3700	29.3700	29.2000	29.2000	-6.380%	16	2,855	-66.164%
2026-02-19	31.1900	31.1900	31.1900	31.1900	+3.142%	1	2,853	-68.323%
2026-02-18	29.1000	30.2400	29.1000	30.2400	-0.982%	25	2,853	-67.328%
2026-02-17	32.0700	32.0700	30.5400	30.5400	-4.263%	4	2,853	-67.649%
2026-02-13	30.2700	32.2000	30.2700	31.9000	+0.441%	18	2,851	-69.028%
2026-02-12	31.0600	31.7600	30.4400	31.7600	+13.429%	24	2,851	-68.892%
2026-02-11	28.0200	28.0200	28.0000	28.0000	+2.339%	2	2,850	-64.714%
2026-02-10	27.3600	27.3600	27.3600	27.3600	-0.473%	4	2,849	-63.889%
2026-02-09	27.0800	27.5900	27.0800	27.4900	-4.349%	320	2,845	-64.060%
2026-02-06	29.1000	29.1000	28.7400	28.7400	-14.439%	9	2,722	-65.623%
2026-02-05	32.5000	33.5900	31.2700	33.5900	+14.446%	19	2,716	-70.586%
2026-02-04	29.3000	30.8400	29.3000	29.3500	-2.815%	67	2,715	-66.337%
2026-02-03	27.0000	30.2000	27.0000	30.2000	+10.744%	3	2,707	-67.285%
2026-02-02	28.5000	28.5000	26.7400	27.2700	-3.945%	339	2,705	-63.770%
2026-01-30	28.4200	29.1700	28.3500	28.3900	+0.638%	6	2,591	-65.199%
2026-01-29	29.7800	29.7800	28.2100	28.2100	+3.258%	281	2,588	-64.977%
2026-01-28	27.7900	27.7900	27.3200	27.3200	+1.185%	8	2,323	-63.836%
2026-01-27	26.7700	27.0100	26.7700	27.0000	-0.772%	19	2,316	-63.407%
2026-01-26	27.2100	27.2100	27.2000	27.2100	-4.258%	6	2,304	-63.690%
2026-01-23	28.1100	28.4200	28.1100	28.4200	+0.035%	6	2,304	-65.236%
2026-01-22	27.9800	28.4100	27.8900	28.4100	-3.695%	32	2,304	-65.224%
2026-01-21	31.6500	31.6500	29.4600	29.5000	-6.999%	48	2,272	-66.508%
2026-01-20	30.6100	31.7200	30.6100	31.7200	+14.142%	3	2,230	-68.852%
2026-01-16	27.7500	27.7900	27.7500	27.7900	+1.423%	2	2,232	-64.448%
2026-01-15	27.5100	27.5100	27.2000	27.4000	-4.828%	13	2,232	-63.942%
2026-01-14	29.5900	30.1000	28.7900	28.7900	+6.867%	221	2,233	-65.683%
2026-01-12	27.1800	27.2800	26.8800	26.9400	-1.965%	30	2,155	-63.326%
2026-01-09	27.4800	27.4800	27.4800	27.4800	-4.351%	2	2,155	-64.047%
2026-01-08	29.1300	29.1300	28.7300	28.7300	-1.711%	11	2,155	-65.611%
2026-01-07	28.2800	29.2300	28.2800	29.2300	-0.137%	52	2,150	-66.199%
2026-01-05	29.0200	29.3000	29.0200	29.2700	-3.144%	14	2,100	-66.245%
2026-01-02	30.2200	30.2200	30.2200	30.2200	-0.690%	4	2,088	-67.306%
2025-12-31	30.4900	30.4900	30.4300	30.4300	+5.076%	2	2,093	-67.532%
2025-12-30	28.9600	28.9600	28.9600	28.9600	+0.173%	3	2,093	-65.884%
2025-12-29	29.2900	29.3600	28.7200	28.9100	+1.545%	190	2,090	-65.825%
2025-12-26	28.4600	28.4900	28.4100	28.4700	-0.974%	596	2,013	-65.297%
2025-12-24	28.7500	28.7500	28.7500	28.7500	-0.139%	1	1,552	-65.635%
2025-12-23	28.9600	28.9600	28.7900	28.7900	-2.933%	618	1,552	-65.683%
2025-12-22	29.8900	29.8900	29.6600	29.6600	-5.571%	3	1,190	-66.689%
2025-12-19	31.4100	31.4100	31.4100	31.4100	-6.379%	1	1,191	-68.545%
2025-12-18	33.6600	34.0200	33.3400	33.5500	-6.206%	13	1,190	-70.551%
2025-12-17	33.2600	35.7700	33.0100	35.7700	+4.897%	412	1,187	-72.379%
2025-12-16	34.2000	34.2000	34.1000	34.1000	+4.059%	2	777	-71.026%
2025-12-15	32.0100	33.1800	32.0100	32.7700	-3.703%	25	776	-69.850%
2025-12-12	34.0300	34.0300	34.0300	34.0300	+8.966%	1	752	-70.967%
2025-12-11	32.4500	32.5900	31.1800	31.2300	-1.977%	206	752	-68.364%
2025-12-10	33.3600	33.3600	31.5300	31.8600	-4.267%	28	582	-68.989%
2025-12-08	33.2800	33.2800	33.2800	33.2800	+3.354%	5	569	-70.313%
2025-12-05	32.2000	32.2000	32.2000	32.2000	-3.332%	2	569	-69.317%
2025-12-04	33.1600	33.4900	33.0600	33.3100	-0.210%	25	571	-70.339%
2025-12-02	33.8200	33.9900	33.3700	33.3800	-1.766%	7	552	-70.401%
2025-11-28	34.7800	34.7800	33.9800	33.9800	-1.336%	18	559	-70.924%
2025-11-26	35.2000	35.2000	34.4400	34.4400	-6.692%	7	565	-71.312%
2025-11-25	38.4600	38.4600	36.9000	36.9100	-7.028%	4	565	-73.232%
2025-11-24	41.2000	41.2000	39.7000	39.7000	-4.910%	5	563	-75.113%
2025-11-21	45.0500	47.1200	41.7500	41.7500	-10.215%	189	562	-76.335%
2025-11-20	36.6100	46.5000	36.6100	46.5000	+8.064%	50	491	-78.753%
2025-11-19	41.4100	43.0300	41.4100	43.0300	+2.258%	3	461	-77.039%
2025-11-18	43.0600	44.7100	42.0800	42.0800	+10.824%	6	459	-76.521%
2025-11-14	40.9300	40.9300	37.9700	37.9700	-0.315%	5	458	-73.979%
2025-11-13	35.4900	38.0900	35.4900	38.0900	+9.172%	11	458	-74.061%
2025-11-12	34.4000	34.9200	34.4000	34.8900	-10.401%	9	458	-71.682%
2025-11-07	40.2800	40.3500	38.9400	38.9400	+2.907%	15	466	-74.628%
2025-11-06	37.8400	37.8400	37.8400	37.8400	+6.502%	12	455	-73.890%
2025-11-05	35.0800	35.5300	35.0800	35.5300	-2.711%	6	443	-72.193%
2025-11-04	37.4000	37.4000	36.5200	36.5200	+5.641%	17	438	-72.946%
2025-10-31	34.1800	35.4500	34.1800	34.5700	+0.670%	17	423	-71.420%
2025-10-30	34.4500	34.4500	34.3400	34.3400	+0.586%	68	425	-71.229%
2025-10-29	33.0200	34.1400	32.9700	34.1400	+2.800%	11	358	-71.060%
2025-10-28	33.2100	33.2100	33.2100	33.2100	+0.758%	1	360	-70.250%
2025-10-27	32.9000	32.9600	32.9000	32.9600	-4.436%	3	357	-70.024%
2025-10-24	34.6000	34.6000	34.2900	34.4900	-4.960%	13	357	-71.354%
2025-10-23	36.2900	36.2900	36.2900	36.2900	-0.439%	1	358	-72.775%
2025-10-21	37.2100	37.2100	36.4500	36.4500	-0.762%	3	357	-72.894%
2025-10-20	37.3700	37.3700	36.5800	36.7300	-9.909%	14	357	-73.101%
2025-10-17	42.1000	42.1700	40.7700	40.7700	-7.214%	6	360	-75.766%
2025-10-16	39.5400	44.1000	39.5400	43.9400	+9.823%	15	361	-77.515%
2025-10-15	38.4000	40.7700	38.4000	40.0100	-2.295%	41	361	-75.306%
2025-10-14	44.6300	44.6300	39.6600	40.9500	+2.401%	19	361	-75.873%
2025-10-13	41.5200	41.5200	39.9900	39.9900	-9.973%	101	354	-75.294%
2025-10-10	36.2700	44.4200	36.2700	44.4200	+19.957%	184	353	-77.758%
2025-10-09	37.0200	37.0300	37.0200	37.0300	+1.843%	69	347	-73.319%
2025-10-08	36.3600	36.3600	36.3600	36.3600	-3.014%	4	285	-72.827%
2025-10-07	37.4900	37.4900	37.4900	37.4900	+2.404%	3	284	-73.646%
2025-10-06	36.6100	36.6100	36.6100	36.6100	-1.214%	1	284	-73.013%
2025-10-03	36.4900	37.1400	36.4900	37.0600	+0.898%	14	284	-73.341%
2025-10-01	36.9600	36.9600	36.7300	36.7300	-1.475%	3	285	-73.101%
2025-09-30	38.4200	38.4200	37.2400	37.2800	+0.081%	30	285	-73.498%
2025-09-29	37.2500	37.2500	37.2500	37.2500	-3.472%	6	268	-73.477%
2025-09-26	39.0600	39.0600	38.5900	38.5900	-2.254%	15	274	-74.398%
2025-09-25	40.4400	40.9100	39.4800	39.4800	+0.714%	5	260	-74.975%
2025-09-24	39.6000	39.6700	39.2000	39.2000	+5.235%	4	261	-74.796%
2025-09-23	37.1300	37.2500	37.1300	37.2500	-0.401%	2	261	-73.477%
2025-09-22	37.4000	37.4000	37.3000	37.4000	-0.717%	8	263	-73.583%
2025-09-19	37.6700	37.6700	37.6700	37.6700	+0.587%	1	263	-73.772%
2025-09-18	37.2800	37.7500	37.2800	37.4500	-2.929%	3	262	-73.618%
2025-09-17	38.9700	39.2400	38.5700	38.5800	-0.387%	7	262	-74.391%
2025-09-16	38.8900	38.8900	38.7300	38.7300	+0.519%	6	260	-74.490%
2025-09-15	38.1900	38.5300	37.9500	38.5300	-0.619%	14	265	-74.358%
2025-09-12	38.7300	38.9700	38.7300	38.7700	-0.077%	27	264	-74.516%
2025-09-11	39.0700	39.0700	38.6900	38.8000	-4.972%	24	240	-74.536%
2025-09-10	39.8300	40.8300	39.8300	40.8300	-0.778%	3	242	-75.802%
2025-09-09	41.1500	41.1500	41.1500	41.1500	-0.987%	100	239	-75.990%
2025-09-08	41.7500	41.7500	41.5600	41.5600	+2.668%	6	239	-76.227%
2025-09-05	40.4800	40.4800	40.4800	40.4800	-12.834%	5	234	-75.593%
2025-09-02	46.4400	46.4400	46.4400	46.4400	+12.855%	5	229	-78.725%
2025-08-28	41.1500	41.1500	41.1500	41.1500	-5.489%	1	224	-75.990%
2025-08-26	43.6400	43.6400	43.5400	43.5400	+2.713%	2	222	-77.308%
2025-08-22	42.3300	42.3900	42.3300	42.3900	-8.741%	4	222	-76.693%
2025-08-20	47.3700	47.3700	46.4500	46.4500	+4.523%	10	222	-78.730%
2025-08-19	44.4400	44.4400	44.4400	44.4400	+2.657%	4	220	-77.768%
2025-08-13	43.2900	43.2900	43.2900	43.2900	-5.830%	100	220	-77.177%
2025-08-11	46.0800	46.0800	45.9700	45.9700	+0.065%	22	120	-78.508%
2025-08-08	46.2300	46.2500	45.9400	45.9400	-5.239%	12	114	-78.494%
2025-08-07	48.4800	48.4800	48.4800	48.4800	-10.106%	3	114	-79.620%
2025-08-01	53.8000	53.9700	53.8000	53.9300	+16.379%	3	114	-81.680%
2025-07-31	44.9000	46.3400	44.9000	46.3400	+0.216%	4	114	-78.679%
2025-07-30	46.2400	46.2400	46.2400	46.2400	-0.043%	1	117	-78.633%
2025-07-29	46.0600	46.2600	46.0600	46.2600	-0.194%	4	117	-78.642%
2025-07-28	46.2800	46.3500	46.1700	46.3500	-1.697%	40	116	-78.684%
2025-07-24	47.2200	47.2600	47.1500	47.1500	-1.750%	4	107	-79.046%
2025-07-23	47.9600	47.9900	47.9600	47.9900	-4.630%	4	107	-79.412%
2025-07-22	50.2100	50.3200	50.2100	50.3200	-6.659%	5	111	-80.366%
2025-07-16	53.9100	53.9100	53.9100	53.9100	+1.929%	1	106	-81.673%
2025-07-15	52.8200	52.8900	52.8200	52.8900	+1.361%	5	105	-81.320%
2025-07-11	52.1800	52.1800	52.1800	52.1800	+1.439%	1	100	-81.066%
2025-07-10	52.1500	52.1500	51.3800	51.4400	-2.705%	7	99	-80.793%
2025-07-09	52.4600	53.6300	52.4600	52.8700	-3.080%	5	103	-81.313%
2025-07-08	54.4700	54.9100	54.0900	54.5500	-0.998%	66	99	-81.888%
2025-07-07	53.5500	56.2000	53.5500	55.1000	+5.657%	26	83	-82.069%
2025-07-03	52.8400	52.8400	52.1500	52.1500	-5.628%	13	47	-81.055%
2025-07-02	56.0200	56.0200	55.2500	55.2600	-1.497%	5	47	-82.121%
2025-07-01	56.3100	56.6700	56.0900	56.1000	+0.628%	7	42	-82.389%
2025-06-30	56.5700	56.5700	55.7500	55.7500	-5.764%	2	35	-82.278%
2025-06-27	57.2900	59.2600	57.0700	59.1600	+0.220%	12	33	-83.300%
2025-06-26	59.0300	59.0300	59.0300	59.0300	-14.250%	10	22	-83.263%
2025-06-17	68.8400	68.8400	68.8400	68.8400	+4.319%	10	32	-85.648%
2025-06-16	65.9400	65.9900	65.9400	65.9900	-1.005%	2	22	-85.028%
2025-06-12	66.6400	66.6600	66.6400	66.6600	+3.045%	2	22	-85.179%
2025-06-11	64.6900	64.6900	64.6900	64.6900	-2.237%	1	22	-84.727%
2025-06-10	66.2600	66.4300	66.1300	66.1700	-0.481%	8	22	-85.069%
2025-06-06	66.5000	66.5000	66.4900	66.4900	-5.981%	8	20	-85.141%
2025-06-05	70.7200	70.7200	70.7200	70.7200	+2.821%	1	20	-86.029%
2025-06-04	68.5900	68.8000	68.5200	68.7800	-7.987%	10	20	-85.635%
2025-05-30	74.7500	74.7500	74.7500	74.7500	+2.933%	2	20	-86.783%
2025-05-16	72.5800	72.6300	72.4300	72.6200	-17.167%	12	19	-86.395%
2025-03-27	90.4200	90.4200	87.6700	87.6700	+6.048%	4	19	-88.730%
2025-03-25	82.6700	82.6700	82.6700	82.6700	-1.219%	1	20	-88.049%
2025-03-24	83.6900	83.6900	83.6900	83.6900	-9.632%	1	20	-88.195%
2025-03-20	93.6900	93.6900	92.6100	92.6100	+26.933%	2	20	-89.332%
2025-03-03	72.9600	72.9600	72.9600	72.9600	-1.618%	1	21	-86.458%
2025-02-28	74.6100	75.6000	74.1600	74.1600	+18.334%	6	21	-86.677%
2025-02-12	62.6700	62.6700	62.6700	62.6700	+2.202%	1	22	-84.235%
2025-01-31	61.3200	61.3200	61.3200	61.3200	-5.356%	6	23	-83.888%
2025-01-06	64.6000	64.7900	64.6000	64.7900	+1.013%	10	26	-84.751%
2024-12-24	63.8700	64.1400	63.8700	64.1400	+3.669%	3	28	-84.596%
2024-12-16	62.3600	62.3600	61.8700	61.8700	-3.794%	8	28	-84.031%
2024-11-27	64.3100	64.3100	64.3100	64.3100	-10.606%	5	27	-84.637%
2024-11-19	72.0200	72.0200	71.9400	71.9400	+8.572%	4	27	-86.266%
2024-11-14	66.2600	66.2600	66.2600	66.2600	-1.750%	5	27	-85.089%
2024-11-12	67.4900	67.4900	67.4400	67.4400	+0.283%	11	22	-85.350%
2024-11-08	67.1500	67.2500	67.1400	67.2500	-1.968%	8	15	-85.309%
2024-11-07	68.6000	68.6000	68.6000	68.6000	-21.240%	3	12	-85.598%
2024-09-23	86.4100	87.1000	86.4100	87.1000	-2.058%	10	9	-88.657%
2024-09-20	88.9300	88.9300	88.9300	88.9300	+2.183%	20	10	-88.890%
2024-09-19	87.4600	87.4600	87.0300	87.0300	-24.453%	20	20	-88.648%
2024-09-06	115.2000	115.2000	115.2000	115.2000	-2.373%	4	2	-91.424%
2024-07-25	118.0000	118.0000	118.0000	118.0000	0.000%	2	2	-91.627%

.dark-mode .RhNDgM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RhNDgM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P655SPY Dec 18 2026 655.00 Put (SPY261218P00655000)option OPRA

SPY20261218P655
SPY Dec 18 2026 655.00 Put (SPY261218P00655000)
option OPRA