Dark

SPY20261218P660
SPY Dec 18 2026 660.00 Put (SPY261218P00660000)
option OPRA

EOD

Sep 10, 2026

5.52+16.702%(+0.79)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.3300	5.5200	5.1500	5.5200	+16.702%	234	135,090	0.000%
2026-09-09	4.5800	4.7400	4.5400	4.7300	+7.745%	255	134,954	+16.702%
2026-09-08	4.0800	4.3900	4.0800	4.3900	+7.073%	128	134,969	+25.740%
2026-09-04	3.8900	4.1000	3.8900	4.1000	+4.859%	169	134,761	+34.634%
2026-09-03	4.2400	4.3600	3.9100	3.9100	-14.815%	54	134,761	+41.176%
2026-09-02	5.0000	5.0000	4.5000	4.5900	-11.731%	226	134,747	+20.261%
2026-09-01	5.0000	5.2000	4.7100	5.2000	+13.043%	5,157	134,868	+6.154%
2026-08-31	4.7200	4.8300	4.5800	4.6000	-0.217%	29	132,073	+20.000%
2026-08-28	4.4900	4.7600	4.3200	4.6100	+2.444%	35	132,071	+19.740%
2026-08-27	4.8800	4.8800	4.5000	4.5000	-10.891%	226	132,057	+22.667%
2026-08-26	5.2300	5.3000	5.0200	5.0500	-3.626%	432	131,956	+9.307%
2026-08-25	5.5000	5.5000	5.2400	5.2400	-6.429%	15	131,962	+5.344%
2026-08-24	5.6300	5.7400	5.4900	5.6000	+2.190%	19	131,951	-1.429%
2026-08-21	5.6700	5.7400	5.4800	5.4800	-10.311%	131	131,935	+0.730%
2026-08-20	5.8500	6.1100	5.8000	6.1100	+11.496%	49	131,941	-9.656%
2026-08-19	5.7300	5.7300	5.4500	5.4800	-7.899%	265	131,921	+0.730%
2026-08-18	6.0500	6.1100	5.9500	5.9500	+5.684%	276	132,084	-7.227%
2026-08-17	5.3500	5.7400	5.3500	5.6300	+5.037%	217	131,902	-1.954%
2026-08-14	5.2800	5.4800	5.2800	5.3600	-0.186%	658	131,744	+2.985%
2026-08-13	5.5000	5.5600	5.3200	5.3700	-5.458%	341	131,183	+2.793%
2026-08-12	5.7000	5.8000	5.6800	5.6800	-7.341%	43	131,120	-2.817%
2026-08-11	5.9600	6.1300	5.9300	6.1300	+2.337%	102	131,122	-9.951%
2026-08-10	5.9400	5.9900	5.8200	5.9900	-0.167%	59	131,141	-7.846%
2026-08-07	6.2300	6.2400	6.0000	6.0000	-5.956%	57	131,119	-8.000%
2026-08-06	6.5600	6.5600	6.2300	6.3800	-1.238%	103	131,112	-13.480%
2026-08-05	6.2800	6.4800	6.2500	6.4600	-0.615%	59	131,114	-14.551%
2026-08-04	6.8700	6.9100	6.3400	6.5000	-10.959%	457	131,102	-15.077%
2026-08-03	8.1000	8.1000	7.2800	7.3000	-14.319%	60	130,973	-24.384%
2026-07-31	8.9300	9.9200	8.5200	8.5200	-7.892%	205	130,984	-35.211%
2026-07-30	10.5900	10.7500	9.2300	9.2500	-26.000%	101	130,987	-40.324%
2026-07-29	10.8500	12.5000	9.5400	12.5000	+27.812%	280	130,965	-55.840%
2026-07-28	10.7700	10.7700	9.7000	9.7800	-4.585%	31	130,878	-43.558%
2026-07-27	9.5000	11.0100	9.5000	10.2500	-5.963%	126	130,877	-46.146%
2026-07-24	11.1100	11.1100	10.0000	10.9000	-2.417%	62	130,815	-49.358%
2026-07-23	11.1600	12.0400	10.8400	11.1700	+16.354%	68	130,833	-50.582%
2026-07-22	9.5300	9.7100	9.3300	9.6000	+1.587%	369	130,833	-42.500%
2026-07-21	9.7200	9.8800	9.3800	9.4500	-8.960%	21	130,688	-41.587%
2026-07-20	9.7700	10.3800	9.6900	10.3800	-2.900%	47	130,677	-46.821%
2026-07-17	11.2400	11.2900	10.2300	10.6900	+11.587%	433	130,647	-48.363%
2026-07-16	8.9900	9.7400	8.8800	9.5800	+5.856%	151	130,394	-42.380%
2026-07-15	8.9600	9.4200	8.9000	9.0500	-3.518%	33	130,360	-39.006%
2026-07-14	9.7600	9.7700	9.2200	9.3800	-7.129%	19	130,367	-41.151%
2026-07-13	9.3300	10.1000	9.2800	10.1000	+12.222%	82	130,359	-45.347%
2026-07-10	9.3500	9.6800	9.0000	9.0000	-5.759%	55	130,351	-38.667%
2026-07-09	9.8900	10.2100	9.5300	9.5500	-8.525%	261	130,158	-42.199%
2026-07-08	10.6100	11.6000	10.2800	10.4400	+1.953%	132	130,226	-47.126%
2026-07-07	9.8000	10.3100	9.6900	10.2400	+7.113%	38	130,170	-46.094%
2026-07-06	9.9700	9.9700	9.5600	9.5600	-15.022%	18	130,184	-42.259%
2026-07-02	10.2200	11.4000	10.1900	11.2500	+7.245%	31	130,185	-50.933%
2026-07-01	10.5300	10.5700	10.1800	10.4900	-0.285%	80	130,185	-47.378%
2026-06-30	11.4800	11.4800	10.5200	10.5200	-8.997%	25	130,201	-47.529%
2026-06-29	12.4100	12.4100	11.5300	11.5600	-15.559%	245	130,196	-52.249%
2026-06-26	14.8200	14.8200	12.8300	13.6900	+1.407%	86	130,165	-59.679%
2026-06-25	12.3200	13.7500	12.3200	13.5000	+4.086%	115	130,184	-59.111%
2026-06-24	13.3200	14.3700	12.7200	12.9700	-5.604%	10,358	131,212	-57.440%
2026-06-23	14.3500	14.5300	13.3300	13.7400	+14.979%	2,085	132,430	-59.825%
2026-06-22	11.4500	12.3000	11.1800	11.9500	+1.702%	92	130,950	-53.808%
2026-06-18	11.7500	12.2900	11.7500	11.7500	-12.313%	52	130,982	-53.021%
2026-06-17	11.6300	13.4000	11.6300	13.4000	+15.219%	15	130,982	-58.806%
2026-06-16	11.0700	11.6300	11.0700	11.6300	+2.197%	1,013	130,982	-52.537%
2026-06-15	11.6100	11.7400	11.2100	11.3800	-16.934%	305	131,737	-51.494%
2026-06-12	14.9600	15.0400	13.7000	13.7000	-7.244%	824	131,737	-59.708%
2026-06-11	17.3300	17.5500	14.4600	14.7700	-17.348%	7,955	131,737	-62.627%
2026-06-10	15.7700	17.8700	15.3000	17.8700	+15.888%	1,039	126,684	-69.110%
2026-06-09	13.5200	18.4200	13.2300	15.4200	+6.198%	918	127,085	-64.202%
2026-06-08	14.1200	14.6300	13.5600	14.5200	-11.463%	69	126,295	-61.983%
2026-06-05	12.8700	16.4000	12.8700	16.4000	+35.537%	304	126,290	-66.341%
2026-06-04	12.4100	12.4100	12.0500	12.1000	-4.799%	37	126,185	-54.380%
2026-06-03	12.4800	12.9000	12.4800	12.7100	+4.695%	67	126,206	-56.570%
2026-06-02	12.3500	12.3900	12.1400	12.1400	-1.059%	10,197	126,182	-54.530%
2026-06-01	12.4100	12.4100	11.9700	12.2700	+1.826%	147	126,152	-55.012%
2026-05-29	12.2400	12.5000	12.0500	12.0500	-3.135%	3,203	126,251	-54.191%
2026-05-28	13.4700	13.4700	12.4400	12.4400	-7.233%	7,081	124,652	-55.627%
2026-05-27	13.4900	13.6200	13.2900	13.4100	-0.740%	88	123,864	-58.837%
2026-05-26	13.4300	13.7400	13.2800	13.5100	-5.392%	149	123,860	-59.141%
2026-05-22	14.3900	14.4100	13.9000	14.2800	-2.526%	216	123,866	-61.345%
2026-05-21	15.9400	15.9400	14.6500	14.6500	-4.808%	128	123,836	-62.321%
2026-05-20	16.3600	16.6700	15.3900	15.3900	-6.387%	109	123,836	-64.133%
2026-05-19	16.6700	17.0500	16.2200	16.4400	-3.009%	55	123,835	-66.423%
2026-05-18	15.8400	16.9500	15.8400	16.9500	+2.727%	142	123,835	-67.434%
2026-05-15	16.6700	17.0900	16.0400	16.5000	+8.481%	269	123,835	-66.545%
2026-05-14	16.0300	16.1000	15.2100	15.2100	-5.995%	308	123,684	-63.708%
2026-05-13	16.8800	17.0200	16.0900	16.1800	-3.976%	928	123,595	-65.884%
2026-05-12	17.1500	17.9400	16.6800	16.8500	+0.357%	448	123,595	-67.240%
2026-05-11	16.7100	16.8900	16.3600	16.7900	+0.599%	214	123,595	-67.123%
2026-05-08	17.0800	17.1300	16.6900	16.6900	-4.519%	108	123,961	-66.926%
2026-05-07	17.2900	18.0500	17.1300	17.4800	+1.040%	189	123,956	-68.421%
2026-05-06	18.2200	18.2700	17.3000	17.3000	-10.130%	922	123,948	-68.092%
2026-05-05	19.1000	19.3600	18.9400	19.2500	-5.452%	83	123,528	-71.325%
2026-05-04	19.6400	20.9200	19.1100	20.3600	+4.786%	90	123,505	-72.888%
2026-05-01	19.1200	19.4300	18.4000	19.4300	-1.019%	242	123,448	-71.590%
2026-04-30	21.3800	21.6000	19.6300	19.6300	-10.365%	363	123,448	-71.880%
2026-04-29	21.6800	22.1500	21.4500	21.9000	+1.061%	47	123,197	-74.795%
2026-04-28	22.2800	22.3600	21.6700	21.6700	+2.217%	118,790	123,174	-74.527%
2026-04-27	21.6600	21.6600	21.2000	21.2000	-1.806%	38	4,951	-73.962%
2026-04-24	21.8700	22.4900	21.4200	21.5900	-7.339%	62	4,924	-74.433%
2026-04-23	22.1000	24.3600	22.1000	23.3000	+5.097%	17	4,954	-76.309%
2026-04-22	22.2800	22.5800	22.1700	22.1700	-5.054%	34	4,963	-75.101%
2026-04-21	22.2000	23.8400	22.2000	23.3500	+2.502%	87	4,973	-76.360%
2026-04-20	22.4500	23.2100	22.4500	22.7800	+4.400%	15	4,973	-75.768%
2026-04-17	22.7000	22.7000	21.4200	21.8200	-9.385%	351	4,967	-74.702%
2026-04-16	24.1400	24.8900	24.0800	24.0800	-0.455%	46	4,721	-77.076%
2026-04-15	24.8000	25.4100	24.1900	24.1900	-5.063%	48	4,715	-77.181%
2026-04-14	26.7600	26.7600	25.4100	25.4800	-7.177%	84	4,733	-78.336%
2026-04-13	30.8300	31.1500	27.4500	27.4500	-9.106%	27	4,698	-79.891%
2026-04-10	29.5400	30.5000	29.4000	30.2000	+0.835%	45	4,703	-81.722%
2026-04-09	32.3000	32.3000	29.6000	29.9500	-6.318%	26	4,681	-81.569%
2026-04-08	31.4600	33.0200	31.1700	31.9700	-22.778%	207	4,687	-82.734%
2026-04-07	42.1900	42.9500	41.1900	41.4000	+4.203%	23	4,641	-86.667%
2026-04-06	41.2400	41.2400	39.4000	39.7300	-4.288%	75	4,654	-86.106%
2026-04-02	46.4900	47.1600	41.5100	41.5100	-1.002%	274	4,646	-86.702%
2026-04-01	42.1300	42.5000	40.2900	41.9300	-8.390%	33	4,646	-86.835%
2026-03-31	49.4400	49.4400	45.7300	45.7700	-17.650%	102	4,620	-87.940%
2026-03-30	52.7000	55.5800	51.7000	55.5800	+3.136%	56	4,606	-90.068%
2026-03-27	51.4100	53.8900	50.7600	53.8900	+12.341%	1,158	4,635	-89.757%
2026-03-26	44.7900	47.9700	44.7900	47.9700	+14.487%	10	5,754	-88.493%
2026-03-25	41.2300	42.5600	40.7000	41.9000	-2.739%	22	5,758	-86.826%
2026-03-24	44.6500	44.6500	42.3200	43.0800	+0.890%	15	5,751	-87.187%
2026-03-23	41.7300	43.2600	39.7000	42.7000	-10.781%	123	5,752	-87.073%
2026-03-20	43.0000	48.7300	43.0000	47.8600	+15.187%	40	5,715	-88.466%
2026-03-19	44.3000	44.6300	40.4600	41.5500	+1.243%	56	5,732	-86.715%
2026-03-18	37.7800	41.0400	37.7800	41.0400	+12.131%	406	5,765	-86.550%
2026-03-17	36.0900	36.6000	36.0000	36.6000	-4.113%	12	5,964	-84.918%
2026-03-16	37.3600	38.2700	37.2000	38.1700	-8.859%	51	5,957	-85.538%
2026-03-13	38.6400	42.3400	37.6200	41.8800	+4.884%	1,648	5,915	-86.819%
2026-03-12	39.3300	40.0000	37.7700	39.9300	+9.728%	36	5,739	-86.176%
2026-03-11	35.4900	36.5000	35.3300	36.3900	+3.000%	40	5,747	-84.831%
2026-03-10	34.0900	35.3300	32.6700	35.3300	+0.569%	72	5,750	-84.376%
2026-03-09	41.7000	42.2000	35.0800	35.1300	-8.966%	28	5,733	-84.287%
2026-03-06	38.7500	38.7500	36.2800	38.5900	+8.095%	101	5,792	-85.696%
2026-03-05	31.9100	35.7000	31.9100	35.7000	+14.094%	3	5,738	-84.538%
2026-03-04	33.2400	33.2400	30.9400	31.2900	-5.497%	15	5,738	-82.359%
2026-03-03	35.6500	38.2000	33.1100	33.1100	+6.326%	58	5,745	-83.328%
2026-03-02	32.1300	32.2300	31.1400	31.1400	-0.891%	277	5,744	-82.274%
2026-02-27	32.4000	32.4000	31.2800	31.4200	+5.934%	18	5,584	-82.432%
2026-02-26	29.6600	29.6600	29.6600	29.6600	+2.382%	1	5,578	-81.389%
2026-02-25	29.5600	29.5600	28.9700	28.9700	-6.216%	37	5,572	-80.946%
2026-02-24	30.7900	30.8900	30.7900	30.8900	-5.823%	4	5,572	-82.130%
2026-02-23	32.3700	33.3700	32.3700	32.8000	+8.037%	21	5,574	-83.171%
2026-02-20	30.8000	31.3800	30.3600	30.3600	-5.066%	8	5,574	-81.818%
2026-02-19	32.2600	32.2600	31.9800	31.9800	+1.363%	129	5,574	-82.739%
2026-02-18	30.5900	31.7300	30.3200	31.5500	-2.110%	75	5,503	-82.504%
2026-02-17	35.1100	35.1100	32.2200	32.2300	-1.467%	199	5,452	-82.873%
2026-02-13	33.5300	33.5300	31.7200	32.7100	-1.506%	18	5,294	-83.124%
2026-02-12	29.1200	33.2100	29.1200	33.2100	+14.163%	14	5,294	-83.379%
2026-02-11	27.9900	29.2500	27.9900	29.0900	+1.999%	33	5,306	-81.024%
2026-02-10	28.7400	28.7400	28.5200	28.5200	-0.731%	16	5,306	-80.645%
2026-02-09	30.1400	30.1400	28.2500	28.7300	-4.009%	596	5,308	-80.787%
2026-02-06	31.6500	31.6500	29.4400	29.9300	-12.944%	20	5,144	-81.557%
2026-02-05	33.5000	35.0000	32.5400	34.3800	+11.660%	74	5,143	-83.944%
2026-02-04	29.7500	33.0000	29.7500	30.7900	-3.024%	33	5,093	-82.072%
2026-02-03	28.1200	32.1200	28.1100	31.7500	+12.350%	24	5,078	-82.614%
2026-02-02	28.8500	28.8500	27.8800	28.2600	-6.269%	187	5,084	-80.467%
2026-01-30	29.6200	30.1500	29.6200	30.1500	+4.109%	32	5,077	-81.692%
2026-01-29	29.6700	31.2100	28.9600	28.9600	+1.793%	21	5,080	-80.939%
2026-01-28	28.0500	28.9800	28.0500	28.4500	+0.815%	230	5,087	-80.598%
2026-01-27	28.3600	28.4900	27.9100	28.2200	-0.878%	80	5,241	-80.439%
2026-01-26	29.0100	29.0100	28.2700	28.4700	-3.947%	23	5,201	-80.611%
2026-01-23	29.6900	29.6900	29.3900	29.6400	+2.313%	6	5,191	-81.377%
2026-01-22	29.1400	30.1500	28.9700	28.9700	-12.820%	4	5,187	-80.946%
2026-01-21	33.2000	33.5300	32.5200	33.2300	-3.513%	7	5,185	-83.389%
2026-01-20	33.1000	34.4400	31.9600	34.4400	+18.148%	32	5,180	-83.972%
2026-01-16	28.7400	29.3000	28.7400	29.1500	-0.580%	27	5,167	-81.063%
2026-01-15	28.8200	29.3300	28.3800	29.3200	-2.332%	114	5,167	-81.173%
2026-01-14	30.1500	31.3400	30.0200	30.0200	+1.419%	26	5,071	-81.612%
2026-01-13	28.3600	29.6000	28.3600	29.6000	+5.226%	36	5,054	-81.351%
2026-01-12	28.3700	28.4700	28.0600	28.1300	-0.846%	31	5,020	-80.377%
2026-01-09	29.5800	29.5800	28.2800	28.3700	-5.117%	32	5,024	-80.543%
2026-01-08	29.9000	29.9000	29.9000	29.9000	-2.064%	1	5,041	-81.538%
2026-01-07	30.5300	30.5300	30.5300	30.5300	+3.386%	60	5,040	-81.919%
2026-01-06	30.0400	30.3000	29.4600	29.5300	-3.275%	261	4,980	-81.307%
2026-01-05	30.5800	30.5800	30.2700	30.5300	-6.263%	11	4,797	-81.919%
2026-01-02	32.5700	32.5700	32.5700	32.5700	+2.615%	1	4,794	-83.052%
2025-12-31	30.4600	31.7400	30.4600	31.7400	+4.891%	13	4,795	-82.609%
2025-12-30	30.0200	30.3100	30.0200	30.2600	+0.598%	26	4,795	-81.758%
2025-12-29	30.3000	30.6800	30.0800	30.0800	+1.143%	30	4,796	-81.649%
2025-12-26	29.6100	29.9100	29.6000	29.7400	+0.643%	136	4,817	-81.439%
2025-12-24	30.1100	30.1100	29.5500	29.5500	-1.631%	6	4,940	-81.320%
2025-12-23	30.9100	30.9100	30.0000	30.0400	-2.594%	30	4,940	-81.625%
2025-12-22	30.7000	30.8400	30.7000	30.8400	-6.062%	2	4,933	-82.101%
2025-12-19	33.2100	33.2100	32.8300	32.8300	-6.120%	10	4,933	-83.186%
2025-12-18	35.4500	35.4500	34.2800	34.9700	-5.024%	8	4,938	-84.215%
2025-12-17	36.8200	36.8200	36.8200	36.8200	+3.224%	1	4,935	-85.008%
2025-12-16	35.8000	35.8000	35.6700	35.6700	+3.994%	2	4,935	-84.525%
2025-12-15	34.3600	34.3600	34.3000	34.3000	-2.168%	5	4,934	-83.907%
2025-12-12	32.8000	35.0600	32.8000	35.0600	+8.377%	4	4,931	-84.256%
2025-12-11	33.6500	33.6500	32.3500	32.3500	-1.432%	5	4,931	-82.937%
2025-12-10	34.7500	34.9400	32.8000	32.8200	-4.315%	12	4,928	-83.181%
2025-12-09	34.3000	34.3000	34.3000	34.3000	-1.972%	5	4,926	-83.907%
2025-12-08	34.0000	34.9900	33.9000	34.9900	+4.044%	39	4,921	-84.224%
2025-12-05	33.6400	33.6400	33.1500	33.6300	-3.000%	16	4,956	-83.586%
2025-12-04	35.0000	35.0000	34.3500	34.6700	+1.079%	63	4,950	-84.078%
2025-12-03	35.5200	35.5200	34.3000	34.3000	-1.550%	7	4,953	-83.907%
2025-12-02	35.2000	35.6000	34.7500	34.8400	+0.752%	28	4,948	-84.156%
2025-12-01	36.3200	36.3200	34.5800	34.5800	-0.860%	11	4,930	-84.037%
2025-11-28	35.6000	35.6000	34.8800	34.8800	-2.841%	15	4,922	-84.174%
2025-11-26	36.6300	36.8900	35.8300	35.9000	-4.951%	12	4,919	-84.624%
2025-11-25	40.9400	40.9400	37.7700	37.7700	-6.695%	10	4,919	-85.385%
2025-11-24	42.5000	43.3000	40.1600	40.4800	-10.601%	55	4,917	-86.364%
2025-11-21	47.3500	47.8700	43.2000	45.2800	-6.078%	31	4,881	-87.809%
2025-11-20	38.6100	48.4600	38.3700	48.2100	+9.568%	29	4,864	-88.550%
2025-11-19	42.2000	44.9300	42.2000	44.0000	+2.804%	33	4,859	-87.455%
2025-11-18	44.2500	46.3500	42.8000	42.8000	+1.494%	85	4,828	-87.103%
2025-11-17	40.1400	43.7100	39.2600	42.1700	+6.544%	20	4,774	-86.910%
2025-11-14	42.6500	42.6500	39.0000	39.5800	-1.957%	136	4,759	-86.054%
2025-11-13	37.3600	40.3700	37.3600	40.3700	+12.357%	11	4,758	-86.326%
2025-11-12	36.3200	36.4900	35.9300	35.9300	-2.760%	17	4,760	-84.637%
2025-11-11	36.9500	36.9500	36.9500	36.9500	+2.355%	1	4,752	-85.061%
2025-11-10	37.0000	37.4000	35.9000	36.1000	-9.750%	15	4,752	-84.709%
2025-11-07	41.7500	43.7500	40.0000	40.0000	+2.328%	61	4,763	-86.200%
2025-11-06	38.1000	40.6300	38.1000	39.0900	+5.763%	18	4,774	-85.879%
2025-11-05	38.9200	39.0000	36.4500	36.9600	-4.000%	13	4,778	-85.065%
2025-11-04	39.1500	39.1500	38.1800	38.5000	+5.769%	17	4,771	-85.662%
2025-11-03	36.8400	37.2200	35.9200	36.4000	+1.027%	45	4,769	-84.835%
2025-10-31	35.1500	36.5000	35.1500	36.0300	-1.423%	14	4,769	-84.679%
2025-10-30	35.5800	36.5500	35.5600	36.5500	+3.865%	7	4,774	-84.897%
2025-10-29	34.2900	35.1900	34.2300	35.1900	+3.196%	44	4,770	-84.314%
2025-10-28	31.6700	34.3200	31.6700	34.1000	-0.583%	9	4,772	-83.812%
2025-10-27	34.2100	34.3000	34.1400	34.3000	-5.170%	27	4,783	-83.907%
2025-10-24	35.7800	36.1800	35.6500	36.1700	-4.565%	15	4,783	-84.739%
2025-10-23	38.8400	38.8400	37.8100	37.9000	-7.629%	30	4,783	-85.435%
2025-10-22	38.6900	41.0300	38.3900	41.0300	+6.682%	8	4,762	-86.546%
2025-10-21	38.0300	38.4600	37.8800	38.4600	+0.549%	11	4,756	-85.647%
2025-10-20	39.9500	39.9500	38.1100	38.2500	-8.624%	13	4,757	-85.569%
2025-10-17	44.8700	45.0000	41.7800	41.8600	-6.978%	95	4,750	-86.813%
2025-10-16	41.0000	45.9800	40.7500	45.0000	+8.329%	99	4,704	-87.733%
2025-10-15	40.0900	43.7000	39.7000	41.5400	-3.731%	116	4,622	-86.712%
2025-10-14	44.9500	44.9500	41.3300	43.1500	+3.477%	151	4,560	-87.207%
2025-10-13	42.4800	43.3500	41.6000	41.7000	-7.703%	460	4,474	-86.763%
2025-10-10	38.0200	45.1800	37.6800	45.1800	+16.594%	55	4,253	-87.782%
2025-10-09	37.7600	38.8300	37.7000	38.7500	+2.703%	95	4,256	-85.755%
2025-10-08	38.7700	38.7700	37.7300	37.7300	-3.082%	1,289	4,200	-85.370%
2025-10-07	37.5900	38.9300	37.3900	38.9300	+2.420%	971	3,658	-85.821%
2025-10-06	38.2000	38.5300	37.9600	38.0100	-1.375%	1,037	3,658	-85.478%
2025-10-03	38.1600	39.0000	37.6600	38.5400	-0.619%	25	4,009	-85.677%
2025-10-02	37.7200	38.7900	37.7200	38.7800	+0.990%	28	4,020	-85.766%
2025-10-01	39.4100	39.7200	38.1500	38.4000	-0.570%	55	4,002	-85.625%
2025-09-30	39.8900	39.9900	38.6100	38.6200	-1.880%	63	3,980	-85.707%
2025-09-29	38.6700	39.5000	38.6700	39.3600	-0.806%	16	3,953	-85.976%
2025-09-26	40.8900	41.2000	39.6100	39.6800	-3.783%	523	3,938	-86.089%
2025-09-25	42.3000	42.6500	41.0600	41.2400	+1.178%	44	4,181	-86.615%
2025-09-24	39.9000	41.4100	39.9000	40.7600	+1.116%	816	4,151	-86.457%
2025-09-23	38.5300	40.5300	38.5300	40.3100	+5.248%	144	3,347	-86.306%
2025-09-22	38.9900	38.9900	38.3000	38.3000	-1.568%	19	3,239	-85.587%
2025-09-19	39.3500	39.8400	38.9100	38.9100	-1.668%	1,028	3,239	-85.813%
2025-09-18	39.3900	39.5700	38.8300	39.5700	-2.054%	55	2,279	-86.050%
2025-09-17	40.7200	41.8300	39.9300	40.4000	-0.124%	111	2,312	-86.337%
2025-09-16	40.4100	40.6000	40.3500	40.4500	+1.302%	55	2,213	-86.354%
2025-09-15	39.8900	40.1600	39.5300	39.9300	-1.432%	50	2,176	-86.176%
2025-09-12	40.5300	40.5800	40.3000	40.5100	+0.297%	33	2,137	-86.374%
2025-09-11	41.3900	41.3900	40.3900	40.3900	-4.785%	152	2,110	-86.333%
2025-09-10	41.5800	42.6300	41.5800	42.4200	-1.211%	10	2,158	-86.987%
2025-09-09	43.2300	43.2900	42.7500	42.9400	-1.151%	124	2,160	-87.145%
2025-09-08	43.2900	43.4400	43.2900	43.4400	-8.374%	3	2,057	-87.293%
2025-09-02	48.5600	48.9500	47.4100	47.4100	+10.436%	12	2,056	-88.357%
2025-08-28	43.0900	43.0900	42.9300	42.9300	-2.609%	11	2,053	-87.142%
2025-08-27	44.0800	44.0800	44.0800	44.0800	-2.672%	3	2,043	-87.477%
2025-08-26	45.5200	45.5200	45.2900	45.2900	+2.350%	3	2,040	-87.812%
2025-08-22	45.4100	45.4100	44.2300	44.2500	-10.804%	19	2,040	-87.525%
2025-08-21	49.0600	49.6100	49.0600	49.6100	+1.660%	7	2,040	-88.873%
2025-08-20	48.8000	48.8000	48.8000	48.8000	+2.910%	2	2,042	-88.689%
2025-08-19	47.2900	47.4200	47.2600	47.4200	+3.946%	11	2,040	-88.359%
2025-08-18	45.6600	45.7100	45.6000	45.6200	-0.349%	1,004	2,049	-87.900%
2025-08-14	45.7800	45.7800	45.7800	45.7800	+1.598%	1	1,065	-87.942%
2025-08-13	44.7900	45.6100	44.7700	45.0600	-2.909%	1,017	1,064	-87.750%
2025-08-12	46.5500	46.5500	46.4100	46.4100	-3.272%	3	138	-88.106%
2025-08-11	48.0100	48.0500	47.9300	47.9800	-0.621%	24	135	-88.495%
2025-08-08	48.3600	48.3600	48.2000	48.2800	-5.813%	10	122	-88.567%
2025-08-07	51.2600	51.2600	51.2600	51.2600	-2.269%	1	117	-89.231%
2025-08-05	52.4600	52.4600	52.4500	52.4500	-6.805%	2	118	-89.476%
2025-08-01	54.5600	56.2800	54.5600	56.2800	+16.401%	5	118	-90.192%
2025-07-31	46.6400	48.4300	46.6400	48.3500	-0.041%	7	117	-88.583%
2025-07-30	48.2300	48.3700	48.2300	48.3700	-0.041%	6	110	-88.588%
2025-07-28	48.2700	48.3900	48.2100	48.3900	-1.184%	24	110	-88.593%
2025-07-24	49.1000	49.1000	48.9700	48.9700	-2.372%	3	100	-88.728%
2025-07-23	50.1600	50.1600	50.1600	50.1600	-14.636%	1	99	-88.995%
2025-07-16	56.0900	58.7600	55.8900	58.7600	+6.507%	9	99	-90.606%
2025-07-15	55.1300	55.1700	55.1300	55.1700	+1.304%	5	97	-89.995%
2025-07-11	55.0800	55.0800	54.4600	54.4600	+0.037%	2	92	-89.864%
2025-07-10	54.4400	54.4400	54.4400	54.4400	-0.892%	1	90	-89.860%
2025-07-09	54.7700	55.9500	54.7700	54.9300	-3.496%	20	89	-89.951%
2025-07-08	56.8300	57.2900	56.5000	56.9200	-0.940%	16	74	-90.302%
2025-07-07	55.8800	58.6000	55.8800	57.4600	+5.065%	24	63	-90.393%
2025-07-03	54.6300	54.6900	54.6300	54.6900	-5.085%	2	38	-89.907%
2025-07-02	58.4200	58.4200	57.6200	57.6200	-1.622%	5	38	-90.420%
2025-07-01	58.7800	59.1100	58.5200	58.5700	+0.705%	7	36	-90.575%
2025-06-30	59.0100	59.0100	57.7800	58.1600	-5.753%	4	29	-90.509%
2025-06-27	59.8000	62.0000	59.7600	61.7100	-8.564%	12	28	-91.055%
2025-06-11	67.5400	67.5400	67.4900	67.4900	-2.527%	2	22	-91.821%
2025-06-10	69.3100	69.3100	69.2400	69.2400	-0.087%	2	22	-92.028%
2025-06-09	69.3500	69.3500	69.3000	69.3000	-1.702%	2	22	-92.035%
2025-06-06	70.7400	70.7400	69.6500	70.5000	-1.550%	12	22	-92.170%
2025-06-04	71.6300	71.6300	71.6100	71.6100	-30.476%	4	19	-92.292%
2025-05-06	103.0000	103.0000	103.0000	103.0000	-11.192%	1	19	-94.641%
2025-04-24	115.9800	115.9800	115.9800	115.9800	-16.477%	2	19	-95.241%
2025-04-22	138.8600	138.8600	138.8600	138.8600	-1.012%	2	21	-96.025%
2025-04-21	138.9700	140.4700	138.9700	140.2800	+7.758%	160	21	-96.065%
2025-04-17	132.4500	133.5300	130.1800	130.1800	-15.032%	64	22	-95.760%
2025-04-07	151.5000	153.2100	151.5000	153.2100	+13.759%	13	22	-96.397%
2025-04-04	134.6800	134.6800	134.6800	134.6800	+48.490%	2	34	-95.901%
2025-03-26	90.7000	90.7000	90.7000	90.7000	-5.521%	1	35	-93.914%
2025-03-19	96.0000	96.0000	96.0000	96.0000	+4.348%	1	34	-94.250%
2025-03-17	92.0000	92.0000	92.0000	92.0000	-13.027%	6	35	-94.000%
2025-03-11	106.5000	106.5000	105.7800	105.7800	+71.470%	2	41	-94.782%
2025-02-18	61.6100	61.6900	61.6100	61.6900	-6.897%	2	41	-91.052%
2025-02-11	66.2600	66.2600	66.2600	66.2600	-4.813%	1	41	-91.669%
2025-02-04	69.6100	69.6100	69.6100	69.6100	+8.936%	1	41	-92.070%
2025-01-31	63.9000	63.9000	63.9000	63.9000	+0.582%	8	41	-91.362%
2025-01-23	63.5300	63.5300	63.5300	63.5300	-0.470%	1	41	-91.311%
2025-01-22	63.7000	63.8300	63.6000	63.8300	-8.671%	11	42	-91.352%
2025-01-17	69.8600	69.8900	69.7200	69.8900	-15.795%	16	34	-92.102%
2025-01-14	83.0000	83.0000	83.0000	83.0000	+24.887%	3	34	-93.349%
2025-01-06	68.2700	68.5000	66.4600	66.4600	-7.295%	16	36	-91.694%
2025-01-03	71.6900	71.6900	71.6900	71.6900	-9.196%	10	38	-92.300%
2024-12-31	78.3700	78.9500	78.3700	78.9500	+16.773%	13	25	-93.008%
2024-12-24	67.6100	67.6100	67.6100	67.6100	+4.659%	2	25	-91.836%
2024-12-16	64.7100	64.7200	64.3500	64.6000	+0.670%	5	26	-91.455%
2024-12-10	64.1700	64.1700	64.1700	64.1700	+3.101%	1	26	-91.398%
2024-12-05	62.2100	62.2400	62.2100	62.2400	-6.307%	2	27	-91.131%
2024-12-03	66.4300	66.4300	66.4300	66.4300	+1.575%	1	29	-91.691%
2024-12-02	64.2000	65.4000	64.2000	65.4000	+0.461%	20	28	-91.560%
2024-11-29	65.5500	65.5500	65.1000	65.1000	-3.712%	4	15	-91.521%
2024-11-27	67.6100	67.6100	67.6100	67.6100	-1.501%	5	15	-91.836%
2024-11-25	67.8500	68.6400	67.8500	68.6400	-1.774%	4	15	-91.958%
2024-11-13	69.8800	69.8800	69.8800	69.8800	+0.866%	2	17	-92.101%
2024-11-12	69.2800	69.2800	69.2800	69.2800	-0.288%	6	15	-92.032%
2024-11-11	69.4800	69.4800	69.4800	69.4800	-13.150%	1	15	-92.055%
2024-10-25	80.0000	80.0000	80.0000	80.0000	-5.971%	2	14	-93.100%
2024-10-24	85.0800	85.0800	85.0800	85.0800	+0.686%	1	13	-93.512%
2024-10-23	85.3900	85.3900	84.5000	84.5000	+4.709%	3	14	-93.467%
2024-10-22	80.7000	80.7000	80.7000	80.7000	-1.549%	1	15	-93.160%
2024-10-16	81.9700	81.9700	81.9700	81.9700	+2.848%	2	15	-93.266%
2024-10-15	79.8700	79.8700	79.6800	79.7000	-7.315%	7	14	-93.074%
2024-10-10	85.4800	85.9900	85.4800	85.9900	-2.638%	2	13	-93.581%
2024-09-27	88.3200	88.3200	88.3200	88.3200	-0.831%	4	11	-93.750%
2024-09-25	89.0600	89.0600	89.0600	89.0600	-2.720%	10	11	-93.802%
2024-09-23	90.8600	91.5500	90.8600	91.5500	-1.907%	10	14	-93.971%
2024-09-20	93.3300	93.3300	93.3300	93.3300	-0.924%	20	14	-94.086%
2024-09-19	94.2000	94.2000	94.2000	94.2000	-6.751%	3	4	-94.140%
2024-08-20	101.0200	101.0200	101.0200	101.0200	-6.281%	1	2	-94.536%
2024-08-15	109.4500	109.4500	107.7900	107.7900	-6.392%	2	1	-94.879%
2024-06-25	115.2000	115.2000	115.1500	115.1500	0.000%	2	0	-95.206%

.dark-mode .Vz1HNN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vz1HNN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P660SPY Dec 18 2026 660.00 Put (SPY261218P00660000)option OPRA

SPY20261218P660
SPY Dec 18 2026 660.00 Put (SPY261218P00660000)
option OPRA