Dark

SPY20261218P665
SPY Dec 18 2026 665.00 Put (SPY261218P00665000)
option OPRA

EOD

Jul 27, 2026

10.95-5.928%(-0.69)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.0600	11.6700	10.0600	10.9500	-5.928%	146	8,182	0.000%
2026-07-24	11.7000	11.7000	10.8300	11.6400	-6.581%	6	8,131	-5.928%
2026-07-23	11.6600	12.4600	11.6600	12.4600	+23.734%	2	8,129	-12.119%
2026-07-22	10.0700	10.0700	10.0700	10.0700	-1.275%	21	8,129	+8.739%
2026-07-21	10.3300	10.3300	10.2000	10.2000	-6.508%	4	8,129	+7.353%
2026-07-20	10.3400	10.9100	10.3400	10.9100	-4.382%	4	8,125	+0.367%
2026-07-17	11.8700	11.8700	10.9400	11.4100	+13.986%	5	8,126	-4.032%
2026-07-16	9.8200	10.0100	9.6800	10.0100	-3.657%	10	8,128	+9.391%
2026-07-13	9.7900	10.3900	9.7900	10.3900	+1.763%	29	8,151	+5.390%
2026-07-09	10.7600	10.7600	10.2100	10.2100	-7.769%	84	8,131	+7.248%
2026-07-08	12.1900	12.1900	10.9600	11.0700	+7.371%	177	8,130	-1.084%
2026-07-07	10.3600	10.9200	10.3100	10.3100	+2.485%	15	8,115	+6.208%
2026-07-06	10.3100	10.3500	10.0600	10.0600	-13.648%	12	8,126	+8.847%
2026-07-02	10.8800	11.6600	10.8800	11.6500	+5.335%	12	8,123	-6.009%
2026-07-01	10.8000	11.1700	10.7300	11.0600	-5.308%	202	8,123	-0.995%
2026-06-30	12.0100	12.0100	11.6800	11.6800	-3.868%	7	8,122	-6.250%
2026-06-29	12.5300	12.9100	12.1500	12.1500	-12.653%	857	8,125	-9.877%
2026-06-26	13.5400	13.9500	13.5400	13.9100	-1.557%	21	7,301	-21.280%
2026-06-25	13.4000	14.2700	13.4000	14.1300	-4.333%	71	7,304	-22.505%
2026-06-24	13.9200	14.7900	13.9200	14.7700	+1.373%	29	7,292	-25.863%
2026-06-23	14.9800	15.1000	13.9900	14.5700	+14.275%	119	7,450	-24.846%
2026-06-22	11.8500	12.7500	11.8500	12.7500	+0.950%	5,008	7,446	-14.118%
2026-06-18	12.8400	12.8400	12.4700	12.6300	-10.362%	7	3,145	-13.302%
2026-06-17	12.7400	14.0900	12.3800	14.0900	+16.350%	297	3,145	-22.285%
2026-06-16	11.7500	12.1100	11.7500	12.1100	-1.304%	21	3,145	-9.579%
2026-06-15	12.0500	12.2700	12.0500	12.2700	-16.417%	3	3,076	-10.758%
2026-06-12	15.6000	15.6000	14.4200	14.6800	-18.850%	153	3,076	-25.409%
2026-06-11	17.8100	18.0900	17.8100	18.0900	-3.003%	6	3,076	-39.469%
2026-06-10	18.0300	18.9500	18.0300	18.6500	+16.928%	8	3,075	-41.287%
2026-06-09	14.8900	19.0800	14.8900	15.9500	+6.832%	15	3,079	-31.348%
2026-06-08	14.6800	14.9500	14.6800	14.9300	-7.669%	4	3,080	-26.658%
2026-06-05	13.5600	16.6300	13.5600	16.1700	+27.423%	7	3,082	-32.282%
2026-06-04	12.6900	12.6900	12.6900	12.6900	-5.440%	8	3,086	-13.712%
2026-06-03	13.4200	13.4200	13.4200	13.4200	+4.844%	10	3,086	-18.405%
2026-06-02	13.0300	13.0300	12.7700	12.8000	+1.992%	32	3,077	-14.453%
2026-06-01	12.8200	12.8200	12.5500	12.5500	+0.240%	16	3,046	-12.749%
2026-05-29	12.9300	12.9300	12.5200	12.5200	-4.718%	15	3,030	-12.540%
2026-05-28	13.6300	13.6300	13.1400	13.1400	-6.210%	75	3,017	-16.667%
2026-05-27	14.0900	14.2600	14.0000	14.0100	-2.165%	137	2,981	-21.842%
2026-05-26	14.0300	14.3300	13.9300	14.3200	-4.787%	174	3,027	-23.534%
2026-05-22	14.8800	15.0400	14.7000	15.0400	-4.082%	8	2,943	-27.194%
2026-05-21	16.4200	16.4200	15.4300	15.6800	-3.030%	26	2,936	-30.166%
2026-05-20	17.3200	17.3200	16.1400	16.1700	-8.799%	33	2,936	-32.282%
2026-05-19	17.7300	17.7300	17.7300	17.7300	+5.036%	1	2,919	-38.240%
2026-05-18	16.9600	16.9600	16.7400	16.8800	-1.459%	9	2,919	-35.130%
2026-05-15	17.5000	17.6100	16.6500	17.1300	+2.330%	58	2,919	-36.077%
2026-05-14	16.7400	16.7400	16.7400	16.7400	-0.238%	1	2,910	-34.588%
2026-05-13	17.7900	17.9500	16.7800	16.7800	-7.190%	7	2,911	-34.744%
2026-05-12	18.0200	18.5400	18.0200	18.0800	+2.378%	35	2,911	-39.436%
2026-05-11	17.4000	17.7000	17.1500	17.6600	+0.057%	648	2,911	-37.995%
2026-05-08	17.8100	17.8400	17.6500	17.6500	-5.867%	15	2,403	-37.960%
2026-05-07	18.7500	18.7500	18.4400	18.7500	+2.627%	17	2,404	-41.600%
2026-05-06	18.5200	18.5200	18.2700	18.2700	-8.375%	6	2,403	-40.066%
2026-05-05	20.0500	20.0500	19.9400	19.9400	-6.429%	4	2,402	-45.085%
2026-05-04	21.3100	21.3100	21.3100	21.3100	+5.339%	25	2,399	-48.616%
2026-05-01	19.4700	20.2300	19.4700	20.2300	-2.647%	2	2,374	-45.872%
2026-04-30	22.4200	22.4200	20.7800	20.7800	-6.396%	2	2,374	-47.305%
2026-04-29	22.9700	22.9700	22.2000	22.2000	-2.375%	6	2,373	-50.676%
2026-04-28	23.1900	23.2400	22.7400	22.7400	+2.849%	95	2,372	-51.847%
2026-04-27	22.8000	22.8600	22.1100	22.1100	-2.038%	10	2,281	-50.475%
2026-04-24	23.2200	23.4700	22.5000	22.5700	-7.462%	20	2,278	-51.484%
2026-04-23	23.1700	24.3900	23.1700	24.3900	+6.367%	4	2,277	-55.105%
2026-04-22	23.3200	23.6200	22.9300	22.9300	-9.368%	14	2,275	-52.246%
2026-04-21	23.2900	25.3400	23.1800	25.3000	+7.203%	51	2,268	-56.719%
2026-04-20	23.2900	24.2700	23.0900	23.6000	+4.889%	58	2,228	-53.602%
2026-04-17	22.9500	23.1100	22.4200	22.5000	-9.384%	13	2,195	-51.333%
2026-04-16	25.2100	26.0800	24.8300	24.8300	-3.235%	16	2,195	-55.900%
2026-04-15	26.0600	26.6900	25.6600	25.6600	-3.715%	13	2,195	-57.327%
2026-04-14	27.8800	27.8800	26.5700	26.6500	-7.304%	28	2,190	-58.912%
2026-04-13	32.3400	32.3400	28.7500	28.7500	-8.933%	49	2,203	-61.913%
2026-04-10	30.7100	31.8900	30.7100	31.5700	-0.063%	12	2,213	-65.315%
2026-04-09	33.2800	33.2800	31.4200	31.5900	-5.277%	7	2,202	-65.337%
2026-04-08	32.8600	34.2100	32.8600	33.3500	-22.747%	325	2,200	-67.166%
2026-04-07	44.1300	44.1300	43.0900	43.1700	+3.327%	5	2,382	-74.635%
2026-04-06	42.4100	42.4100	41.7200	41.7800	-5.239%	10	2,379	-73.791%
2026-04-02	43.8200	44.0900	43.8200	44.0900	+0.341%	7	2,370	-75.164%
2026-04-01	44.8800	44.8800	42.1500	43.9400	-6.131%	20	2,370	-75.080%
2026-03-31	52.5900	52.9600	46.8100	46.8100	-18.789%	123	2,370	-76.608%
2026-03-30	52.7900	58.3800	52.7900	57.6400	+1.532%	19	2,304	-81.003%
2026-03-27	53.0800	56.7700	52.4800	56.7700	+16.142%	854	2,309	-80.712%
2026-03-26	46.5200	48.8800	45.3500	48.8800	+6.192%	49	1,895	-77.598%
2026-03-24	46.5500	47.6500	44.4900	46.0300	+3.322%	68	1,889	-76.211%
2026-03-23	43.0500	44.5500	41.0400	44.5500	-9.396%	80	1,869	-75.421%
2026-03-20	44.8400	49.1700	44.8400	49.1700	+12.775%	187	1,863	-77.730%
2026-03-19	46.5100	46.5100	43.6000	43.6000	+0.809%	34	1,947	-74.885%
2026-03-18	39.5800	43.2500	39.5800	43.2500	+12.777%	84	1,944	-74.682%
2026-03-17	37.6200	38.3500	37.6200	38.3500	-3.181%	5	1,942	-71.447%
2026-03-16	39.0000	40.6500	38.6300	39.6100	-10.141%	24	1,938	-72.355%
2026-03-13	41.0400	44.1300	40.1800	44.0800	+5.455%	162	1,924	-75.159%
2026-03-12	40.3100	41.8000	39.6600	41.8000	+10.087%	15	1,864	-73.804%
2026-03-11	36.9300	38.0500	36.9300	37.9700	+1.851%	10	1,866	-71.161%
2026-03-10	34.9000	37.2800	34.9000	37.2800	+0.866%	4	1,866	-70.628%
2026-03-09	41.9900	42.5000	35.9500	36.9600	-9.055%	24	1,868	-70.373%
2026-03-06	40.0000	40.6400	38.0000	40.6400	+15.225%	33	1,873	-73.056%
2026-03-05	36.6200	36.8800	35.2700	35.2700	+9.060%	11	1,870	-68.954%
2026-03-04	34.3500	34.3500	32.1100	32.3400	-8.229%	6	1,873	-66.141%
2026-03-03	37.6000	39.8700	34.4900	35.2400	+7.702%	28	1,875	-68.927%
2026-02-27	34.2200	34.2200	32.6700	32.7200	+4.838%	16	1,882	-66.534%
2026-02-26	31.2100	31.2100	31.2100	31.2100	+3.071%	1	1,878	-64.915%
2026-02-25	30.2800	30.2800	30.2800	30.2800	-6.050%	1	1,876	-63.838%
2026-02-24	32.2300	32.2300	32.2300	32.2300	-7.225%	30	1,876	-66.025%
2026-02-23	34.9000	34.9000	34.1500	34.7400	+5.850%	42	1,906	-68.480%
2026-02-20	33.0900	33.0900	32.0000	32.8200	-2.553%	3	1,905	-66.636%
2026-02-17	33.6800	33.6800	33.6800	33.6800	-1.664%	3	1,906	-67.488%
2026-02-13	35.1000	35.1000	32.9700	34.2500	-1.183%	3	1,900	-68.029%
2026-02-12	33.7600	34.9500	33.1200	34.6600	+13.901%	26	1,900	-68.407%
2026-02-11	30.5500	30.5500	30.4300	30.4300	+0.297%	36	1,887	-64.016%
2026-02-10	30.4400	30.5100	30.3400	30.3400	+1.608%	58	1,851	-63.909%
2026-02-09	31.5000	31.5000	29.4300	29.8600	-3.459%	292	1,841	-63.329%
2026-02-06	32.8000	33.3000	30.9300	30.9300	-15.676%	107	1,788	-64.597%
2026-02-05	36.3600	36.6800	34.4900	36.6800	+14.661%	114	1,744	-70.147%
2026-02-04	31.8500	34.3100	31.8500	31.9900	+1.170%	397	1,680	-65.771%
2026-02-03	30.0800	33.4100	30.0800	31.6200	+7.405%	87	1,608	-65.370%
2026-02-02	30.2100	30.2100	29.0700	29.4400	-5.185%	125	1,609	-62.806%
2026-01-29	32.3300	32.3300	31.0500	31.0500	+4.828%	7	1,614	-64.734%
2026-01-28	29.3700	30.1000	29.3700	29.6200	+0.920%	8	1,609	-63.032%
2026-01-27	29.6800	29.6800	29.2900	29.3500	-1.045%	37	1,607	-62.692%
2026-01-26	30.2700	30.2700	29.5700	29.6600	-2.015%	4	1,604	-63.082%
2026-01-22	30.6100	30.6100	30.2700	30.2700	-9.642%	5	1,603	-63.826%
2026-01-21	34.5100	34.5600	33.5000	33.5000	-6.789%	50	1,603	-67.313%
2026-01-20	34.3100	35.9400	33.2400	35.9400	+20.847%	17	1,602	-69.533%
2026-01-15	29.6700	29.7400	29.5900	29.7400	-5.136%	13	1,612	-63.181%
2026-01-14	31.8000	32.6400	31.3500	31.3500	+2.184%	17	1,616	-65.072%
2026-01-13	29.5900	30.7200	29.5900	30.6800	-0.583%	16	1,611	-64.309%
2026-01-12	30.8600	30.8600	30.8600	30.8600	+3.766%	1	1,621	-64.517%
2026-01-09	29.7400	29.7400	29.7400	29.7400	-5.377%	1	1,620	-63.181%
2026-01-06	31.4300	31.4300	31.4300	31.4300	-0.443%	2	1,621	-65.161%
2026-01-05	31.6400	31.6400	31.5500	31.5700	-6.209%	45	1,625	-65.315%
2026-01-02	32.1100	33.9700	32.0200	33.6600	+6.823%	14	1,625	-67.469%
2025-12-30	31.6200	31.6200	31.5100	31.5100	-0.442%	2	1,627	-65.249%
2025-12-29	31.7000	31.7000	31.6500	31.6500	+2.064%	2	1,628	-65.403%
2025-12-26	30.9800	31.0100	30.9000	31.0100	-0.385%	5	1,628	-64.689%
2025-12-24	31.2800	31.2800	31.1300	31.1300	-0.797%	2	1,628	-64.825%
2025-12-23	31.3600	31.3800	31.3300	31.3800	-2.060%	5	1,628	-65.105%
2025-12-22	32.4900	32.4900	32.0400	32.0400	-5.709%	6	1,629	-65.824%
2025-12-19	34.1000	34.1000	33.9200	33.9800	-7.260%	7	1,632	-67.775%
2025-12-18	36.2500	36.6400	35.5100	36.6400	-4.534%	21	1,635	-70.115%
2025-12-17	36.1500	38.5600	35.7900	38.3800	+7.387%	323	1,638	-71.470%
2025-12-12	34.4200	35.7400	34.4200	35.7400	+5.928%	4	1,338	-69.362%
2025-12-11	33.9400	33.9400	33.7400	33.7400	-1.804%	2	1,341	-67.546%
2025-12-10	35.8900	35.9600	34.3600	34.3600	-4.210%	8	1,342	-68.132%
2025-12-09	35.7300	35.8700	35.7300	35.8700	-0.857%	12	1,342	-69.473%
2025-12-08	36.2200	36.2200	36.1800	36.1800	+3.490%	10	1,342	-69.735%
2025-12-05	35.0700	35.2100	34.9600	34.9600	-2.155%	4	1,347	-68.678%
2025-12-04	35.8200	36.1700	35.7300	35.7300	-0.474%	5	1,349	-69.353%
2025-12-03	35.8100	35.9000	35.8100	35.9000	-0.774%	2	1,350	-69.499%
2025-12-02	36.5600	36.5600	36.1800	36.1800	-0.028%	6	1,351	-69.735%
2025-12-01	36.3200	36.3200	36.1900	36.1900	-3.028%	14	1,355	-69.743%
2025-11-28	37.3200	37.3200	37.3200	37.3200	+0.134%	1	1,349	-70.659%
2025-11-26	37.7400	37.7400	37.2700	37.2700	-4.313%	3	1,351	-70.620%
2025-11-25	42.2600	43.6500	38.9500	38.9500	-7.701%	444	1,351	-71.887%
2025-11-24	44.9200	44.9200	41.8000	42.2000	-11.270%	17	933	-74.052%
2025-11-21	50.0000	51.4000	44.7900	47.5600	-3.744%	44	926	-76.976%
2025-11-20	39.8000	49.6000	39.7000	49.4100	+8.665%	17	896	-77.838%
2025-11-19	43.9000	46.4800	43.8500	45.4700	+1.564%	13	891	-75.918%
2025-11-18	47.8900	47.8900	44.5900	44.7700	+0.720%	26	885	-75.542%
2025-11-17	41.4200	45.3700	41.4200	44.4500	+10.216%	37	867	-75.366%
2025-11-14	43.3400	43.3400	40.3300	40.3300	-3.401%	22	836	-72.849%
2025-11-13	38.8600	41.7500	38.8600	41.7500	+12.899%	8	832	-73.772%
2025-11-12	36.9800	36.9800	36.9800	36.9800	-2.761%	2	879	-70.389%
2025-11-11	37.9700	38.0900	37.9700	38.0300	+1.603%	68	879	-71.207%
2025-11-10	38.2700	38.2700	37.4300	37.4300	-11.219%	7	879	-70.745%
2025-11-07	43.0000	45.4100	42.1600	42.1600	+3.842%	61	881	-74.028%
2025-11-06	41.0100	41.1000	40.5400	40.6000	+7.493%	8	875	-73.030%
2025-11-05	39.8000	39.8000	37.7700	37.7700	-8.080%	73	877	-71.009%
2025-11-04	41.0900	41.0900	41.0900	41.0900	+10.043%	1	822	-73.351%
2025-11-03	37.3400	37.3400	37.3400	37.3400	-1.737%	5	817	-70.675%
2025-10-31	36.7700	39.1700	36.7700	38.0000	+0.237%	138	817	-71.184%
2025-10-30	37.0200	37.9100	37.0200	37.9100	+6.220%	2	843	-71.116%
2025-10-29	35.8200	35.8200	35.6900	35.6900	+0.819%	7	842	-69.319%
2025-10-28	35.2600	35.4000	35.2300	35.4000	-0.673%	77	846	-69.068%
2025-10-27	35.6300	35.7000	35.6300	35.6400	-4.142%	3	902	-69.276%
2025-10-24	37.2300	37.2300	37.1800	37.1800	-5.945%	3	902	-70.549%
2025-10-23	40.4000	40.4000	39.2200	39.5300	-4.839%	27	902	-72.300%
2025-10-22	42.3000	42.3000	41.5400	41.5400	+5.485%	17	901	-73.640%
2025-10-21	39.3800	39.3800	39.3800	39.3800	-1.179%	1	889	-72.194%
2025-10-20	41.9200	41.9200	39.8500	39.8500	-8.706%	10	890	-72.522%
2025-10-17	43.8600	43.8600	43.6500	43.6500	-7.911%	62	892	-74.914%
2025-10-16	42.6700	47.4000	42.3000	47.4000	+8.392%	74	832	-76.899%
2025-10-15	41.5100	43.7300	41.5100	43.7300	+2.030%	52	831	-74.960%
2025-10-14	47.1300	47.1300	42.8600	42.8600	-4.330%	11	812	-74.452%
2025-10-13	44.5300	44.8000	44.5300	44.8000	-4.069%	2	806	-75.558%
2025-10-10	39.5800	46.7000	39.5800	46.7000	+16.779%	29	806	-76.552%
2025-10-09	40.0000	40.6300	39.9900	39.9900	+1.808%	8	803	-72.618%
2025-10-08	40.2400	40.2400	39.2800	39.2800	-2.916%	39	803	-72.123%
2025-10-07	40.3600	40.7000	40.1900	40.4600	+3.162%	447	884	-72.936%
2025-10-06	39.4800	39.4800	39.1500	39.2200	-2.680%	30	884	-72.081%
2025-10-03	39.9700	40.3100	39.1600	40.3000	+0.775%	125	899	-72.829%
2025-10-02	39.3000	40.5500	39.3000	39.9900	+0.807%	48	915	-72.618%
2025-10-01	40.6900	40.7000	39.6300	39.6700	-1.807%	40	911	-72.397%
2025-09-30	41.4400	41.4400	40.3600	40.4000	-1.463%	37	899	-72.896%
2025-09-29	40.5600	41.3400	40.5400	41.0000	-0.558%	35	884	-73.293%
2025-09-26	41.8600	41.8700	41.2300	41.2300	-4.956%	1,002	873	-73.442%
2025-09-25	43.5000	43.5000	43.0300	43.3800	+1.927%	141	692	-74.758%
2025-09-24	42.0000	42.6600	42.0000	42.5600	+1.818%	5	725	-74.272%
2025-09-23	40.2200	42.0600	40.2200	41.8000	+4.814%	381	723	-73.804%
2025-09-22	40.4800	40.4800	39.8600	39.8800	-1.458%	59	452	-72.543%
2025-09-19	40.9300	40.9300	40.4500	40.4700	-2.364%	108	415	-72.943%
2025-09-18	41.5400	41.5400	40.6900	41.4500	-3.041%	12	308	-73.583%
2025-09-17	42.7000	43.0400	42.6500	42.7500	+1.159%	5	303	-74.386%
2025-09-12	42.3000	42.3000	42.2600	42.2600	+0.739%	15	302	-74.089%
2025-09-11	42.9000	42.9000	41.9500	41.9500	-7.129%	200	302	-73.897%
2025-09-09	45.1800	45.1800	45.1000	45.1700	-11.083%	22	202	-75.758%
2025-09-02	50.8900	50.9800	50.6800	50.8000	+13.596%	52	191	-78.445%
2025-08-28	44.8200	44.8200	44.7200	44.7200	-2.909%	2	209	-75.514%
2025-08-27	46.1200	46.1200	46.0600	46.0600	-2.929%	4	208	-76.227%
2025-08-26	47.4500	47.4500	47.4500	47.4500	+2.839%	2	208	-76.923%
2025-08-22	46.6900	46.7000	46.1400	46.1400	-9.547%	5	208	-76.268%
2025-08-20	51.0100	51.0100	51.0100	51.0100	+5.720%	1	208	-78.534%
2025-08-19	48.2500	48.2500	48.2500	48.2500	+1.451%	2	209	-77.306%
2025-08-15	47.5600	47.5600	47.5600	47.5600	+0.444%	2	209	-76.976%
2025-08-14	47.3500	47.3500	47.3500	47.3500	-5.564%	2	209	-76.874%
2025-08-11	50.2000	50.2000	50.1400	50.1400	-0.378%	22	207	-78.161%
2025-08-08	50.4100	50.4100	50.3300	50.3300	-7.787%	20	196	-78.244%
2025-08-05	54.5900	54.5900	54.5800	54.5800	-7.066%	2	181	-79.938%
2025-08-01	58.2700	59.6100	58.2700	58.7300	+12.273%	3	181	-81.355%
2025-07-31	48.7000	52.3100	48.7000	52.3100	-0.038%	10	181	-79.067%
2025-07-30	50.7600	52.3300	50.7600	52.3300	+3.829%	4	173	-79.075%
2025-07-28	50.1400	50.4200	50.1400	50.4000	-2.628%	12	169	-78.274%
2025-07-24	51.7000	51.7600	51.3400	51.7600	-2.579%	5	158	-78.845%
2025-07-23	53.1300	53.1300	53.1300	53.1300	-4.545%	1	157	-79.390%
2025-07-22	55.6600	55.6600	55.6600	55.6600	+0.036%	1	157	-80.327%
2025-07-18	55.4000	56.2100	55.4000	55.6400	-2.335%	4	157	-80.320%
2025-07-17	56.8100	56.9700	56.8100	56.9700	-1.911%	2	153	-80.779%
2025-07-16	58.3700	59.1200	58.0000	58.0800	+1.627%	8	151	-81.147%
2025-07-15	57.1500	57.1500	57.1500	57.1500	-1.056%	1	143	-80.840%
2025-07-14	57.7600	57.7600	57.7600	57.7600	+2.593%	1	143	-81.042%
2025-07-10	56.3000	56.3000	56.3000	56.3000	-2.002%	1	142	-80.551%
2025-07-09	57.9400	57.9400	57.4400	57.4500	-3.315%	67	141	-80.940%
2025-07-08	59.0700	59.4200	59.0600	59.4200	-0.536%	4	79	-81.572%
2025-07-07	58.2800	59.7400	58.2800	59.7400	-1.630%	3	79	-81.671%
2025-07-02	60.7300	60.7300	60.7300	60.7300	-1.027%	1	76	-81.969%
2025-07-01	61.3600	61.3600	61.3600	61.3600	-5.045%	1	75	-82.154%
2025-06-27	64.5100	64.6200	64.5100	64.6200	+0.342%	2	75	-83.055%
2025-06-26	64.4000	64.4000	64.4000	64.4000	-14.316%	10	74	-82.997%
2025-06-17	75.1600	75.1600	75.1600	75.1600	+4.273%	10	74	-85.431%
2025-06-16	72.0800	72.0800	72.0800	72.0800	+0.854%	1	67	-84.809%
2025-06-10	72.4200	72.4700	71.4700	71.4700	-26.743%	138	66	-84.679%
2025-05-08	97.5600	97.5600	97.5600	97.5600	-6.828%	1	3	-88.776%
2025-05-07	104.7100	104.7100	104.7100	104.7100	-35.164%	1	3	-89.543%
2025-04-08	161.5000	161.5000	161.5000	161.5000	+49.537%	2	2	-93.220%
2025-03-28	108.0000	108.0000	108.0000	108.0000	+2.759%	2	4	-89.861%
2025-03-14	105.1000	105.1000	105.1000	105.1000	+62.166%	2	19	-89.581%
2025-02-14	64.8100	64.8100	64.8100	64.8100	-0.766%	2	19	-83.104%
2025-01-31	65.3100	65.3100	65.3100	65.3100	-10.559%	2	19	-83.234%
2025-01-17	73.7200	73.8500	71.6600	73.0200	+2.427%	38	20	-85.004%
2025-01-06	71.2900	71.2900	71.2900	71.2900	-4.693%	1	20	-84.640%
2024-12-27	75.5000	75.5000	74.8000	74.8000	-2.043%	8	19	-85.361%
2024-12-23	75.6100	76.3600	75.6100	76.3600	+10.188%	4	22	-85.660%
2024-12-13	69.3000	69.3000	69.3000	69.3000	+3.309%	2	18	-84.199%
2024-12-09	69.1500	69.1500	66.8300	67.0800	+2.805%	3	18	-83.676%
2024-12-05	65.2100	65.2500	65.2100	65.2500	-2.539%	2	18	-83.218%
2024-12-04	66.9500	66.9500	66.9500	66.9500	-4.261%	2	18	-83.645%
2024-12-02	67.8600	69.9300	67.8400	69.9300	-41.457%	20	18	-84.341%
2024-09-09	119.4500	119.4500	119.4500	119.4500	+3.680%	2	2	-90.833%
2024-07-19	115.2200	115.2200	115.2100	115.2100	0.000%	4	2	-90.496%

.dark-mode .VGWJgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGWJgy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P665SPY Dec 18 2026 665.00 Put (SPY261218P00665000)option OPRA

SPY20261218P665
SPY Dec 18 2026 665.00 Put (SPY261218P00665000)
option OPRA