Dark

SPY20261218P670
SPY Dec 18 2026 670.00 Put (SPY261218P00670000)
option OPRA

EOD

Sep 10, 2026

6.14+14.552%(+0.78)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.9800	6.2000	5.8100	6.1400	+14.552%	306	33,494	0.000%
2026-09-09	5.1500	5.5100	5.1400	5.3600	+8.722%	207	33,431	+14.552%
2026-09-08	4.7200	4.9300	4.6800	4.9300	+7.407%	3,192	34,628	+24.544%
2026-09-04	4.3900	4.5900	4.3700	4.5900	+4.318%	480	31,966	+33.769%
2026-09-03	4.8300	4.9400	4.4000	4.4000	-14.563%	1,855	31,966	+39.545%
2026-09-02	5.6700	5.6700	5.0800	5.1500	-11.664%	6,798	32,251	+19.223%
2026-09-01	5.6300	6.0200	5.3000	5.8300	+11.472%	375	27,970	+5.317%
2026-08-31	5.4200	5.4200	5.2200	5.2300	-1.321%	67	27,670	+17.400%
2026-08-28	5.0200	5.3700	4.8200	5.3000	+2.317%	190	27,676	+15.849%
2026-08-27	5.5400	5.5400	5.0800	5.1800	-9.441%	34	27,705	+18.533%
2026-08-26	5.8000	5.8800	5.7200	5.7200	-2.886%	5	27,702	+7.343%
2026-08-25	6.0000	6.1600	5.8900	5.8900	-7.098%	196	27,709	+4.244%
2026-08-24	6.4400	6.4400	6.1600	6.3400	+1.440%	21	27,804	-3.155%
2026-08-21	6.2700	6.2900	6.1900	6.2500	-8.492%	26	27,811	-1.760%
2026-08-20	6.4300	6.8400	6.4300	6.8300	+9.455%	122	27,815	-10.102%
2026-08-19	6.3400	6.3400	6.1500	6.2400	-6.587%	27	27,808	-1.603%
2026-08-18	6.8000	6.8100	6.6800	6.6800	+4.375%	116	27,806	-8.084%
2026-08-17	5.9800	6.4000	5.9800	6.4000	+6.489%	649	27,794	-4.063%
2026-08-14	5.9200	6.2100	5.9200	6.0100	-1.151%	20	27,790	+2.163%
2026-08-13	6.0100	6.1600	5.9700	6.0800	-4.252%	223	27,802	+0.987%
2026-08-12	6.5200	6.5500	6.2800	6.3500	-6.342%	31	27,797	-3.307%
2026-08-11	6.6100	6.8500	6.6100	6.7800	+1.043%	43	27,830	-9.440%
2026-08-10	6.5400	6.7300	6.5200	6.7100	-0.740%	430	27,814	-8.495%
2026-08-07	6.8500	6.9900	6.7200	6.7600	-4.654%	56	27,659	-9.172%
2026-08-06	7.0600	7.1500	7.0600	7.0900	-1.801%	12	27,615	-13.399%
2026-08-05	7.0100	7.2400	6.9400	7.2200	+0.557%	15,068	25,862	-14.958%
2026-08-04	7.6600	7.7500	7.0600	7.1800	-11.794%	81	13,876	-14.485%
2026-08-03	9.1000	9.1000	8.1300	8.1400	-12.941%	1,884	13,851	-24.570%
2026-07-31	10.0000	11.5100	9.3500	9.3500	-10.952%	818	14,524	-34.332%
2026-07-30	11.4700	12.0200	10.5000	10.5000	-21.933%	72	15,089	-41.524%
2026-07-29	11.8300	13.4500	11.2500	13.4500	+21.500%	100	15,125	-54.349%
2026-07-28	11.7900	11.7900	11.0700	11.0700	-9.337%	2	15,065	-44.535%
2026-07-27	12.2100	12.2100	12.2100	12.2100	+4.538%	9	15,065	-49.713%
2026-07-24	11.3300	11.7000	11.3100	11.6800	-6.109%	14	15,056	-47.432%
2026-07-23	12.1800	13.2800	12.1800	12.4400	+17.580%	21	15,055	-50.643%
2026-07-22	10.4300	10.6700	10.3900	10.5800	-0.189%	106	15,056	-41.966%
2026-07-21	10.9700	10.9700	10.4400	10.6000	-9.633%	275	15,147	-42.075%
2026-07-20	11.1000	11.7800	10.8100	11.7300	-2.736%	891	15,404	-47.656%
2026-07-17	12.4300	12.4300	11.3700	12.0600	+12.082%	23	14,655	-49.088%
2026-07-16	10.3600	10.8800	9.9800	10.7600	+8.797%	25	14,653	-42.937%
2026-07-15	9.9900	10.2000	9.8900	9.8900	-4.444%	25	14,651	-37.917%
2026-07-14	10.7900	10.8400	10.3500	10.3500	-5.823%	26	14,648	-40.676%
2026-07-13	10.6500	10.9900	10.6500	10.9900	+9.790%	13	14,635	-44.131%
2026-07-10	10.4800	10.4800	10.0000	10.0100	-5.566%	13	14,625	-38.661%
2026-07-09	11.3800	11.4900	10.6000	10.6000	-8.225%	429	14,632	-42.075%
2026-07-08	11.8600	12.6400	11.5200	11.5500	+1.852%	13	14,476	-46.840%
2026-07-07	11.1500	11.6200	10.8200	11.3400	+6.679%	828	14,464	-45.855%
2026-07-06	10.8500	10.9400	10.5800	10.6300	-13.154%	31	14,299	-42.239%
2026-07-02	11.0800	12.6500	11.0600	12.2400	+3.817%	43	14,297	-49.837%
2026-07-01	11.6600	11.7900	11.3400	11.7900	-0.590%	8	14,297	-47.922%
2026-06-30	12.1100	12.1100	11.8600	11.8600	-8.769%	7	14,375	-48.229%
2026-06-29	13.5700	13.5900	13.0000	13.0000	-12.281%	801	14,372	-52.769%
2026-06-26	16.1100	16.2200	14.5000	14.8200	-1.134%	842	14,857	-58.570%
2026-06-25	14.6500	15.0500	14.3000	14.9900	-3.910%	67	14,174	-59.039%
2026-06-24	14.6200	15.6000	14.3600	15.6000	+3.038%	801	14,167	-60.641%
2026-06-23	15.7200	15.7600	14.5300	15.1400	+14.523%	831	14,966	-59.445%
2026-06-22	12.6800	13.3700	12.5700	13.2200	+2.085%	57	14,323	-53.555%
2026-06-18	13.6100	13.6800	12.9500	12.9500	-12.500%	991	14,370	-52.587%
2026-06-17	12.7700	14.8100	12.7700	14.8000	+16.078%	828	14,370	-58.514%
2026-06-16	12.2600	12.7500	12.2600	12.7500	+1.513%	7	14,370	-51.843%
2026-06-15	12.9200	12.9200	12.4000	12.5600	-17.747%	51	14,346	-51.115%
2026-06-12	15.7400	15.7400	15.2700	15.2700	-7.230%	6	14,346	-59.790%
2026-06-11	18.4900	20.0000	16.3600	16.4600	-16.063%	1,871	14,346	-62.697%
2026-06-10	16.9700	19.7600	16.9700	19.6100	+11.674%	887	12,714	-68.689%
2026-06-09	15.0000	20.3000	15.0000	17.5600	+10.094%	833	12,706	-65.034%
2026-06-08	15.8200	15.9500	15.2400	15.9500	-11.389%	47	13,367	-61.505%
2026-06-05	14.2300	18.0000	14.2300	18.0000	+35.338%	910	13,379	-65.889%
2026-06-04	14.2900	14.2900	13.2100	13.3000	-6.073%	10	12,783	-53.835%
2026-06-03	13.7700	14.1600	13.7700	14.1600	+5.830%	33	12,781	-56.638%
2026-06-02	13.6200	13.6400	13.3400	13.3800	-0.594%	177	12,779	-54.111%
2026-06-01	13.3800	13.5700	13.1900	13.4600	+0.900%	116	12,897	-54.383%
2026-05-29	13.6200	13.7800	13.3000	13.3400	-3.052%	80	12,982	-53.973%
2026-05-28	14.7100	14.7100	13.7600	13.7600	-6.267%	122	12,975	-55.378%
2026-05-27	14.8200	14.9800	14.6800	14.6800	-1.278%	73	12,955	-58.174%
2026-05-26	14.8000	15.1200	14.6300	14.8700	-4.311%	138	12,933	-58.709%
2026-05-22	15.8500	15.8500	15.3300	15.5400	-3.956%	808	12,847	-60.489%
2026-05-21	17.5300	17.5300	16.1800	16.1800	-5.269%	164	13,619	-62.052%
2026-05-20	17.6600	18.3100	17.0800	17.0800	-5.999%	71	13,619	-64.052%
2026-05-19	18.2300	18.7000	18.1700	18.1700	+3.356%	5	13,570	-66.208%
2026-05-18	17.8400	18.2700	17.4500	17.5800	-1.678%	66	13,570	-65.074%
2026-05-15	18.4700	18.6300	17.4100	17.8800	+7.517%	49	13,570	-65.660%
2026-05-14	17.7000	17.7000	16.6300	16.6300	-5.619%	86	13,532	-63.079%
2026-05-13	18.3700	18.3700	17.5800	17.6200	-3.768%	857	13,487	-65.153%
2026-05-12	18.8000	19.7000	18.2900	18.3100	-0.866%	166	13,487	-66.466%
2026-05-11	18.3800	18.5400	17.9400	18.4700	+0.874%	717	13,487	-66.757%
2026-05-08	18.6800	18.7200	18.3100	18.3100	-5.326%	45	11,955	-66.466%
2026-05-07	18.8100	19.7100	18.7500	19.3400	+1.789%	20	11,941	-68.252%
2026-05-06	20.0000	20.0300	19.0000	19.0000	-8.390%	3,651	11,934	-67.684%
2026-05-05	21.0200	21.2200	20.7400	20.7400	-6.111%	24	8,478	-70.395%
2026-05-04	20.8300	22.5500	20.8300	22.0900	+3.660%	50	8,465	-72.205%
2026-05-01	20.9500	21.3100	20.1500	21.3100	-1.661%	476	8,025	-71.187%
2026-04-30	23.1900	23.4300	21.6300	21.6700	-8.527%	16	8,025	-71.666%
2026-04-29	24.0500	24.0500	23.0000	23.6900	-1.497%	10	8,021	-74.082%
2026-04-28	24.1900	24.5400	23.9500	24.0500	+3.530%	125	8,019	-74.470%
2026-04-27	23.7000	23.7000	23.2000	23.2300	-2.107%	28	7,975	-73.569%
2026-04-24	24.4400	24.4700	23.4500	23.7300	-5.383%	56	7,979	-74.126%
2026-04-23	24.3800	25.9100	24.0700	25.0800	+3.337%	72	7,962	-75.518%
2026-04-22	24.5900	24.6900	24.1000	24.2700	-3.690%	46	7,963	-74.701%
2026-04-21	24.2400	26.2700	24.2400	25.2000	+2.066%	674	7,785	-75.635%
2026-04-20	24.3800	25.2000	24.3800	24.6900	+2.067%	419	7,785	-75.132%
2026-04-17	24.7500	25.0300	23.5100	24.1900	-6.818%	1,084	7,422	-74.618%
2026-04-16	26.5500	27.3400	25.9600	25.9600	-2.443%	152	6,674	-76.348%
2026-04-15	27.4700	27.8100	26.6100	26.6100	-4.624%	2,958	6,576	-76.926%
2026-04-14	29.0900	29.0900	27.7800	27.9000	-7.309%	27	3,989	-77.993%
2026-04-13	34.0000	34.0000	30.0300	30.1000	-9.419%	585	3,989	-79.601%
2026-04-10	32.3900	33.4500	31.9500	33.2300	+1.808%	175	3,450	-81.523%
2026-04-09	35.2500	35.2600	32.4900	32.6400	-7.062%	568	3,345	-81.189%
2026-04-08	34.4600	36.6200	34.3200	35.1200	-19.264%	140	2,905	-82.517%
2026-04-07	44.9900	45.1700	43.5000	43.5000	-0.435%	6	2,847	-85.885%
2026-04-06	43.6400	44.3600	43.5000	43.6900	-5.228%	45	2,844	-85.946%
2026-04-02	50.9000	50.9000	45.5700	46.1000	+0.414%	20	2,796	-86.681%
2026-04-01	47.1000	47.1000	44.1600	45.9100	-6.057%	17	2,796	-86.626%
2026-03-31	53.5500	54.7300	48.6000	48.8700	-17.324%	149	2,799	-87.436%
2026-03-30	58.1500	59.1100	57.3900	59.1100	+1.268%	9	2,724	-89.613%
2026-03-27	54.9800	58.6000	54.8800	58.3700	+12.013%	1,565	2,727	-89.481%
2026-03-26	48.5900	52.1100	48.3200	52.1100	+14.151%	27	4,235	-88.217%
2026-03-25	44.9300	45.6500	44.9300	45.6500	-2.603%	10	4,240	-86.550%
2026-03-24	48.6100	48.6100	46.1300	46.8700	-0.149%	14	4,240	-86.900%
2026-03-23	45.2600	46.9400	43.7500	46.9400	-11.267%	15	4,247	-86.919%
2026-03-20	46.5400	52.9000	46.5400	52.9000	+16.854%	476	4,249	-88.393%
2026-03-19	48.8000	48.8000	45.0000	45.2700	+4.598%	72	4,634	-86.437%
2026-03-18	41.0100	43.2800	41.0100	43.2800	+7.984%	96	4,696	-85.813%
2026-03-17	39.6800	40.5900	38.7800	40.0800	-3.468%	33	4,694	-84.681%
2026-03-16	41.3600	42.0200	40.0000	41.5200	-9.305%	94	4,688	-85.212%
2026-03-13	41.9200	45.7800	40.8000	45.7800	+5.000%	64	4,688	-86.588%
2026-03-12	42.0000	43.6000	41.3500	43.6000	+12.371%	18	4,685	-85.917%
2026-03-11	38.4000	39.9000	38.4000	38.8000	-1.772%	26	4,692	-84.175%
2026-03-10	38.4400	39.5000	35.9500	39.5000	+1.909%	46	4,692	-84.456%
2026-03-09	44.0000	45.4000	37.7000	38.7600	-8.477%	19	4,701	-84.159%
2026-03-06	40.6100	42.4700	39.4000	42.3500	+13.387%	73	4,710	-85.502%
2026-03-05	35.0700	39.0000	35.0700	37.3500	+10.242%	15	4,688	-83.561%
2026-03-04	33.5500	33.8800	33.5500	33.8800	-6.150%	5	4,693	-81.877%
2026-03-03	38.8000	41.8600	36.0800	36.1000	+5.741%	327	4,695	-82.992%
2026-03-02	37.2600	37.2600	33.2800	34.1400	-3.286%	92	4,513	-82.015%
2026-02-27	35.1000	35.5500	34.0300	35.3000	+8.315%	44	4,484	-82.606%
2026-02-26	32.8800	34.0900	32.5900	32.5900	+3.790%	15	4,470	-81.160%
2026-02-25	31.8500	31.8900	31.4000	31.4000	-7.945%	8	4,460	-80.446%
2026-02-24	35.8000	35.8000	34.0200	34.1100	-5.591%	7	4,460	-81.999%
2026-02-23	32.8000	36.2000	32.8000	36.1300	+8.336%	23	4,453	-83.006%
2026-02-20	35.0000	35.0000	33.0000	33.3500	-4.959%	43	4,460	-81.589%
2026-02-19	34.3600	35.3300	34.3600	35.0900	+2.933%	5	4,469	-82.502%
2026-02-18	34.9300	34.9300	32.9700	34.0900	-2.321%	47	4,466	-81.989%
2026-02-17	36.3000	38.2000	34.9000	34.9000	-4.068%	10	4,462	-82.407%
2026-02-13	36.8000	36.8400	34.3100	36.3800	+1.252%	68	4,423	-83.123%
2026-02-12	30.9800	35.9300	30.9800	35.9300	+13.059%	49	4,423	-82.911%
2026-02-11	30.5500	32.7000	30.5500	31.7800	+0.697%	138	4,408	-80.680%
2026-02-10	31.5600	31.5600	31.5600	31.5600	+0.222%	2	4,337	-80.545%
2026-02-09	31.7500	31.7500	31.4900	31.4900	-2.899%	3	4,337	-80.502%
2026-02-06	36.0100	36.0100	32.4300	32.4300	-12.304%	13	4,338	-81.067%
2026-02-05	36.5500	38.4800	35.8300	36.9800	+9.766%	30	4,336	-83.396%
2026-02-04	32.4000	35.8500	32.4000	33.6900	-1.057%	69	4,328	-81.775%
2026-02-03	31.0600	35.0600	31.0600	34.0500	+10.194%	114	4,316	-81.968%
2026-02-02	30.9400	30.9500	30.4000	30.9000	-3.978%	33	4,315	-80.129%
2026-01-30	32.1000	33.8400	31.8000	32.1800	+1.450%	95	4,309	-80.920%
2026-01-29	32.5500	34.3700	31.7200	31.7200	+0.032%	107	4,248	-80.643%
2026-01-28	30.6700	31.7100	30.6700	31.7100	+3.594%	17	4,278	-80.637%
2026-01-27	30.8400	30.9000	30.4100	30.6100	-0.810%	91	4,278	-79.941%
2026-01-26	31.6600	31.6600	30.8200	30.8600	-3.623%	5	4,333	-80.104%
2026-01-23	32.5500	32.5500	32.0000	32.0200	-0.094%	22	4,336	-80.824%
2026-01-22	32.6700	32.9500	31.7400	32.0500	-4.613%	89	4,328	-80.842%
2026-01-21	34.8700	36.6700	32.8000	33.6000	-9.774%	80	4,348	-81.726%
2026-01-20	35.6100	37.5500	34.8500	37.2400	+17.848%	119	4,313	-83.512%
2026-01-16	31.3700	32.5000	31.3700	31.6000	0.000%	14	4,290	-80.570%
2026-01-15	30.8500	31.6000	30.8500	31.6000	-4.184%	8	4,290	-80.570%
2026-01-14	32.9100	33.7900	32.6300	32.9800	+3.874%	94	4,289	-81.383%
2026-01-13	31.5400	32.1600	31.5400	31.7500	+3.690%	101	4,321	-80.661%
2026-01-12	32.1600	32.1600	30.5100	30.6200	-1.034%	620	4,271	-79.948%
2026-01-09	32.0800	32.0800	30.9400	30.9400	-5.957%	6	4,263	-80.155%
2026-01-08	32.9000	32.9000	32.9000	32.9000	+1.512%	1	4,263	-81.337%
2026-01-07	31.9800	32.4100	31.8500	32.4100	+1.123%	16	4,263	-81.055%
2026-01-06	33.1300	33.1300	32.0100	32.0500	-3.464%	16	4,261	-80.842%
2026-01-05	33.0000	33.2700	32.8500	33.2000	-3.460%	224	4,261	-81.506%
2026-01-02	33.9200	35.1200	33.4400	34.3900	-0.145%	43	4,334	-82.146%
2025-12-31	33.1700	34.4400	33.1700	34.4400	+4.713%	185	4,289	-82.172%
2025-12-30	32.9600	33.1500	32.5700	32.8900	+0.612%	98	4,289	-81.332%
2025-12-29	33.1500	33.2900	32.6800	32.6900	+1.396%	91	4,341	-81.217%
2025-12-26	32.2900	32.5000	32.0100	32.2400	+0.374%	31	4,335	-80.955%
2025-12-24	32.6000	32.6000	32.1200	32.1200	-1.623%	107	4,317	-80.884%
2025-12-23	33.3200	33.3200	32.6500	32.6500	-2.712%	6	4,317	-81.194%
2025-12-22	34.0600	34.1500	33.5600	33.5600	-5.305%	14	4,316	-81.704%
2025-12-19	36.6400	36.6400	35.3700	35.4400	-6.466%	221	4,310	-82.675%
2025-12-18	38.1000	38.6000	36.9100	37.8900	-6.560%	120	4,118	-83.795%
2025-12-17	37.4800	40.5500	37.4700	40.5500	+3.444%	85	4,036	-84.858%
2025-12-16	38.3600	39.2000	37.9800	39.2000	+9.344%	10	3,972	-84.337%
2025-12-15	35.7500	35.8500	35.7500	35.8500	-2.898%	2	3,967	-82.873%
2025-12-12	38.3500	38.3500	36.8300	36.9200	+5.125%	40	3,966	-83.369%
2025-12-11	36.9800	36.9800	35.1200	35.1200	-1.376%	2	3,928	-82.517%
2025-12-10	38.0000	38.0000	35.6100	35.6100	-5.293%	22	3,928	-82.758%
2025-12-09	37.4900	37.6000	36.7300	37.6000	+0.106%	10	3,919	-83.670%
2025-12-08	37.1700	37.6700	37.1700	37.5600	+2.010%	160	3,915	-83.653%
2025-12-05	35.8700	36.8600	35.8700	36.8200	-0.486%	62	3,773	-83.324%
2025-12-04	37.3500	37.6900	37.0000	37.0000	-0.937%	160	3,713	-83.405%
2025-12-03	37.9000	37.9000	37.2400	37.3500	-1.711%	149	3,714	-83.561%
2025-12-02	37.7400	38.0000	37.6500	38.0000	+0.742%	36	3,566	-83.842%
2025-12-01	38.2000	38.2000	37.7200	37.7200	-2.934%	3	3,536	-83.722%
2025-11-28	38.8600	38.8600	38.8600	38.8600	-0.103%	1	3,534	-84.200%
2025-11-26	39.1100	39.1100	38.7000	38.9000	-4.797%	39	3,523	-84.216%
2025-11-25	43.6000	44.7500	40.8600	40.8600	-6.198%	18	3,523	-84.973%
2025-11-24	47.2100	47.2100	43.4500	43.5600	-7.751%	72	3,519	-85.904%
2025-11-21	51.2100	52.8600	46.8400	47.2200	-9.868%	117	3,467	-86.997%
2025-11-20	41.7500	52.3900	41.4500	52.3900	+11.326%	86	3,507	-88.280%
2025-11-19	46.3400	47.8200	45.1800	47.0600	+0.987%	44	3,475	-86.953%
2025-11-18	46.6800	48.0500	46.5900	46.6000	-0.977%	126	3,513	-86.824%
2025-11-17	43.6100	47.0600	42.6600	47.0600	+9.902%	78	3,478	-86.953%
2025-11-14	45.8400	46.7600	41.8100	42.8200	+0.211%	386	3,417	-85.661%
2025-11-13	40.5700	43.8900	40.5700	42.7300	+9.368%	95	3,174	-85.631%
2025-11-12	39.0100	39.1500	39.0100	39.0700	+0.515%	15	3,093	-84.285%
2025-11-11	39.5000	39.5000	38.8700	38.8700	-2.508%	25	3,083	-84.204%
2025-11-10	39.7200	41.0100	39.5300	39.8700	-8.743%	79	3,059	-84.600%
2025-11-07	45.5300	47.2000	43.6900	43.6900	+1.158%	55	3,031	-85.946%
2025-11-06	42.9500	43.7100	42.3400	43.1900	+9.814%	35	3,003	-85.784%
2025-11-05	41.3500	41.3500	39.3000	39.3300	-6.424%	19	2,980	-84.389%
2025-11-04	42.3500	42.5600	41.0000	42.0300	+7.825%	17	2,967	-85.391%
2025-11-03	38.1000	40.0000	38.1000	38.9800	-1.937%	59	2,906	-84.248%
2025-10-31	38.1900	39.7500	38.1900	39.7500	+2.264%	333	2,906	-84.553%
2025-10-30	38.2700	39.4900	38.0000	38.8700	+3.268%	27	2,908	-84.204%
2025-10-29	36.8500	37.7700	36.8500	37.6400	+2.088%	834	2,907	-83.688%
2025-10-28	36.9400	37.2400	36.7300	36.8700	+0.381%	25	3,147	-83.347%
2025-10-27	36.9900	37.2000	36.7300	36.7300	-5.311%	46	3,124	-83.283%
2025-10-24	38.9800	39.0000	38.5800	38.7900	-5.367%	42	3,124	-84.171%
2025-10-23	41.4900	41.5900	40.7000	40.9900	-8.911%	37	3,094	-85.021%
2025-10-22	43.0700	45.0000	42.4000	45.0000	+9.756%	689	3,079	-86.356%
2025-10-21	42.0300	42.0300	40.8100	41.0000	-0.750%	71	2,419	-85.024%
2025-10-20	42.6100	42.6100	41.1800	41.3100	-8.606%	58	2,354	-85.137%
2025-10-17	45.2000	45.2000	45.2000	45.2000	-1.375%	5	2,302	-86.416%
2025-10-16	44.3400	45.8300	43.9700	45.8300	+1.170%	17	2,297	-86.603%
2025-10-15	43.4900	45.3800	42.9200	45.3000	+1.274%	11	2,288	-86.446%
2025-10-14	44.7800	44.7800	44.6700	44.7300	-2.208%	11	2,283	-86.273%
2025-10-13	45.6900	46.5000	45.6900	45.7400	-6.347%	5	2,279	-86.576%
2025-10-10	41.1100	48.8400	41.0900	48.8400	+17.517%	66	2,277	-87.428%
2025-10-09	41.3000	42.1700	41.3000	41.5600	+1.963%	114	2,287	-85.226%
2025-10-08	41.3000	41.4200	40.7500	40.7600	-3.206%	49	2,218	-84.936%
2025-10-07	40.4500	42.2700	40.4500	42.1100	+2.808%	54	2,152	-85.419%
2025-10-06	41.0800	41.3700	40.8000	40.9600	-1.254%	1,117	2,152	-85.010%
2025-10-03	41.5500	42.2700	40.6900	41.4800	-0.408%	52	2,489	-85.198%
2025-10-02	40.8800	42.0300	40.7900	41.6500	-0.216%	188	2,447	-85.258%
2025-10-01	42.6700	42.7300	41.2500	41.7400	-2.225%	196	2,489	-85.290%
2025-09-30	42.9600	42.9600	42.6900	42.6900	-0.675%	3	2,317	-85.617%
2025-09-29	42.1900	43.0100	42.1900	42.9800	-0.693%	143	2,317	-85.714%
2025-09-26	43.4300	43.4300	43.2800	43.2800	-2.720%	201	2,319	-85.813%
2025-09-25	45.3500	45.9300	44.4700	44.4900	+0.180%	2,321	2,316	-86.199%
2025-09-24	44.4100	44.4100	44.4100	44.4100	+1.277%	1	468	-86.174%
2025-09-23	41.8300	43.8500	41.8300	43.8500	+5.535%	13	469	-85.998%
2025-09-22	42.6000	42.6000	41.5300	41.5500	-1.353%	63	469	-85.223%
2025-09-19	42.6700	42.6700	42.1200	42.1200	-0.660%	105	467	-85.423%
2025-09-18	43.1400	43.1400	42.4000	42.4000	-5.315%	12	562	-85.519%
2025-09-17	44.7800	44.7800	44.7800	44.7800	+3.538%	1	557	-86.289%
2025-09-15	43.2900	43.3500	43.0300	43.2500	-1.165%	5	557	-85.803%
2025-09-12	43.6900	43.7600	43.4900	43.7600	-0.205%	15	555	-85.969%
2025-09-11	44.3600	44.3600	43.8500	43.8500	-5.536%	105	555	-85.998%
2025-09-10	45.2600	46.4500	45.2300	46.4200	-0.365%	16	453	-86.773%
2025-09-09	47.1500	47.7500	46.5900	46.5900	-11.862%	37	460	-86.821%
2025-09-02	53.1500	53.3200	52.8600	52.8600	+7.658%	70	449	-88.384%
2025-08-29	49.1000	49.1000	49.1000	49.1000	+3.959%	1	428	-87.495%
2025-08-28	47.3800	47.3800	47.2300	47.2300	-1.110%	2	428	-87.000%
2025-08-27	47.7600	47.7600	47.7600	47.7600	-1.444%	30	428	-87.144%
2025-08-26	49.8000	49.8000	48.4600	48.4600	-1.464%	204	398	-87.330%
2025-08-25	48.5000	49.2100	48.5000	49.1800	-5.113%	127	197	-87.515%
2025-08-22	51.8800	51.8900	51.8300	51.8300	+1.132%	15	73	-88.154%
2025-08-19	51.2500	51.2500	51.2500	51.2500	+3.223%	2	67	-88.020%
2025-08-15	49.6500	49.6500	49.6500	49.6500	-2.187%	2	69	-87.633%
2025-08-12	50.6200	50.7600	50.6200	50.7600	-9.776%	2	69	-87.904%
2025-08-07	56.2600	56.2600	56.2600	56.2600	+2.777%	1	69	-89.086%
2025-08-06	55.8100	55.8300	54.7400	54.7400	-10.745%	6	69	-88.783%
2025-08-01	60.7900	61.3300	60.7900	61.3300	+12.203%	2	66	-89.989%
2025-07-31	50.9300	54.6600	50.9300	54.6600	+0.979%	9	64	-88.767%
2025-07-30	53.0000	54.6300	52.6100	54.1300	+2.791%	8	55	-88.657%
2025-07-29	52.6600	52.6600	52.6600	52.6600	+0.573%	7	51	-88.340%
2025-07-28	52.3600	52.3600	52.3600	52.3600	-3.073%	1	44	-88.273%
2025-07-24	53.9600	54.0200	53.7700	54.0200	-2.929%	5	43	-88.634%
2025-07-23	55.4600	55.6500	55.4600	55.6500	-4.184%	4	40	-88.967%
2025-07-22	58.0800	58.0800	58.0800	58.0800	0.000%	1	40	-89.428%
2025-07-18	57.7900	58.6300	57.7900	58.0800	-2.354%	8	39	-89.428%
2025-07-17	59.2900	59.4800	59.2900	59.4800	-1.751%	2	32	-89.677%
2025-07-16	60.9300	61.6900	60.5400	60.5400	+1.526%	8	30	-89.858%
2025-07-15	59.6300	59.6300	59.6300	59.6300	-1.111%	1	22	-89.703%
2025-07-14	60.3000	60.3000	60.3000	60.3000	+0.651%	1	21	-89.818%
2025-07-09	60.3600	60.3600	59.9100	59.9100	-3.867%	12	20	-89.751%
2025-07-07	60.8800	62.3200	60.8800	62.3200	-1.626%	3	16	-90.148%
2025-07-02	64.0500	64.0500	63.3000	63.3500	-1.016%	4	16	-90.308%
2025-07-01	64.0000	64.0000	64.0000	64.0000	-15.119%	1	12	-90.406%
2025-06-17	75.4000	75.4000	75.4000	75.4000	+0.802%	5	11	-91.857%
2025-06-12	74.8000	74.8000	74.8000	74.8000	-1.058%	5	11	-91.791%
2025-06-10	75.7500	75.7500	75.6000	75.6000	-1.421%	12	6	-91.878%
2025-06-06	76.6900	76.6900	76.6900	76.6900	-2.306%	2	6	-91.994%
2025-06-04	78.5000	78.5000	78.5000	78.5000	-4.559%	1	4	-92.178%
2025-05-16	82.2500	82.2500	82.2500	82.2500	-9.615%	2	4	-92.535%
2025-05-12	91.0000	91.0000	91.0000	91.0000	-14.054%	1	3	-93.253%
2025-05-09	106.0000	106.0000	105.8800	105.8800	+10.005%	4	3	-94.201%
2025-03-24	96.2500	96.2500	96.2500	96.2500	+14.583%	2	2	-93.621%
2025-02-28	84.0000	84.0000	84.0000	84.0000	+14.286%	4	7	-92.690%
2025-02-12	75.6200	75.6200	73.5000	73.5000	+2.970%	3	7	-91.646%
2025-02-10	71.3800	71.3800	71.3800	71.3800	-8.252%	1	10	-91.398%
2025-02-03	77.8000	77.8000	77.8000	77.8000	+4.276%	2	10	-92.108%
2025-01-31	74.6100	74.6100	74.6100	74.6100	+5.665%	2	12	-91.771%
2025-01-30	70.6100	70.6100	70.6100	70.6100	-8.334%	1	13	-91.304%
2025-01-27	77.0300	77.0300	77.0300	77.0300	+11.930%	1	12	-92.029%
2025-01-22	68.8100	68.8200	68.8100	68.8200	-9.602%	4	12	-91.078%
2025-01-17	76.2300	76.2300	76.1300	76.1300	-3.633%	4	11	-91.935%
2025-01-16	79.0000	79.0000	79.0000	79.0000	+0.997%	10	11	-92.228%
2025-01-06	78.2200	78.2200	78.2200	78.2200	-5.861%	1	14	-92.150%
2025-01-02	82.4600	83.0900	82.0300	83.0900	-2.477%	8	14	-92.610%
2024-12-31	85.2000	85.2000	85.2000	85.2000	-4.270%	1	16	-92.793%
2024-12-20	89.7500	89.7500	89.0000	89.0000	+25.688%	7	16	-93.101%
2024-12-13	69.6100	70.8100	69.6000	70.8100	+2.135%	6	18	-91.329%
2024-12-11	69.3300	69.3300	69.3300	69.3300	-1.450%	3	20	-91.144%
2024-12-09	70.0800	70.3500	70.0800	70.3500	+1.794%	2	23	-91.272%
2024-12-06	68.6100	69.6100	68.6100	69.1100	-3.478%	44	21	-91.116%
2024-12-02	71.5800	71.6000	71.5800	71.6000	-4.533%	3	9	-91.425%
2024-11-13	75.0000	75.0000	75.0000	75.0000	-0.200%	1	9	-91.813%
2024-11-11	75.1500	75.1500	75.1500	75.1500	-7.780%	2	8	-91.830%
2024-11-06	81.4900	81.4900	81.4900	81.4900	-8.108%	6	6	-92.465%
2024-10-23	89.3400	89.3400	88.6800	88.6800	-6.986%	2	2	-93.076%
2024-10-10	95.8300	95.8300	95.3400	95.3400	-12.604%	2	3	-93.560%
2024-09-13	109.0900	109.0900	109.0900	109.0900	-9.469%	80	42	-94.372%
2024-09-11	120.5000	120.5000	120.5000	120.5000	-20.739%	2	2	-94.905%
2024-05-07	152.0300	152.0300	152.0300	152.0300	+0.317%	1	1	-95.961%
2024-04-03	151.5500	151.5500	151.5500	151.5500	0.000%	1	1	-95.949%

.dark-mode .dL5ZKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dL5ZKN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P670SPY Dec 18 2026 670.00 Put (SPY261218P00670000)option OPRA

SPY20261218P670
SPY Dec 18 2026 670.00 Put (SPY261218P00670000)
option OPRA