Dark

SPY20261218P675
SPY Dec 18 2026 675.00 Put (SPY261218P00675000)
option OPRA

EOD

Jul 27, 2026

12.14-5.964%(-0.77)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.0400	12.4300	12.0400	12.1400	-5.964%	12	7,730	0.000%
2026-07-24	13.1400	13.1400	12.2300	12.9100	-3.005%	5	7,729	-5.964%
2026-07-23	13.2200	13.9300	13.1300	13.3100	+18.101%	12	7,728	-8.790%
2026-07-22	11.0300	11.2900	10.9600	11.2700	+1.715%	557	7,723	+7.720%
2026-07-21	11.3500	11.3500	11.0800	11.0800	-6.812%	15	7,734	+9.567%
2026-07-20	11.4100	11.9600	11.4100	11.8900	-4.880%	22	7,737	+2.103%
2026-07-17	12.5500	12.7300	11.9600	12.5000	+9.266%	24	7,735	-2.880%
2026-07-16	10.4800	11.4400	10.4800	11.4400	+7.721%	107	7,725	+6.119%
2026-07-15	10.5000	11.2800	10.4700	10.6200	-2.658%	190	7,619	+14.313%
2026-07-14	11.4000	11.4000	10.9100	10.9100	-5.948%	196	7,610	+11.274%
2026-07-13	11.0700	11.9200	10.9800	11.6000	+9.228%	19	7,461	+4.655%
2026-07-10	11.0400	11.0400	10.6200	10.6200	-5.600%	6	7,458	+14.313%
2026-07-09	11.5000	11.5300	11.2500	11.2500	-8.088%	527	7,454	+7.911%
2026-07-08	12.3800	12.3800	12.2100	12.2400	+1.746%	13	6,998	-0.817%
2026-07-07	11.8400	12.0800	11.5000	12.0300	+7.124%	33	6,990	+0.914%
2026-07-06	11.6700	11.6700	11.2300	11.2300	-15.053%	25	6,971	+8.103%
2026-07-02	11.7500	13.2200	11.7500	13.2200	+10.813%	9	6,951	-8.169%
2026-07-01	12.9500	12.9500	11.9100	11.9300	-1.972%	7	6,951	+1.760%
2026-06-30	12.7100	12.7500	12.1700	12.1700	-21.128%	161	6,950	-0.247%
2026-06-26	16.8500	16.8500	15.4300	15.4300	-1.657%	18	6,942	-21.322%
2026-06-25	16.5400	16.5400	15.1500	15.6900	+4.880%	13	6,940	-22.626%
2026-06-24	15.6500	15.6500	14.9600	14.9600	-6.849%	2	6,942	-18.850%
2026-06-23	16.0300	16.3400	16.0300	16.0600	+14.063%	49	6,943	-24.408%
2026-06-22	13.0300	14.2400	13.0300	14.0800	+3.758%	34	6,969	-13.778%
2026-06-18	13.6500	13.8500	13.5700	13.5700	-14.493%	5	6,683	-10.538%
2026-06-17	13.6500	15.8700	13.6500	15.8700	+17.556%	409	6,683	-23.503%
2026-06-16	13.1600	13.5300	13.1600	13.5000	+2.350%	22	6,683	-10.074%
2026-06-15	13.3900	13.6100	13.1300	13.1900	-18.328%	814	6,601	-7.961%
2026-06-12	17.3000	17.3000	16.0100	16.1500	-9.065%	862	6,601	-24.830%
2026-06-11	19.2900	20.3300	17.7600	17.7600	-14.451%	27	6,601	-31.644%
2026-06-10	19.9600	20.7600	19.9600	20.7600	+11.673%	14	6,604	-41.522%
2026-06-09	17.3300	21.0100	17.1000	18.5900	+12.803%	137	6,591	-34.696%
2026-06-08	16.6400	16.6700	16.0800	16.4800	-11.159%	30	6,468	-26.335%
2026-06-05	15.2500	18.5500	15.1300	18.5500	+32.880%	105	6,448	-34.555%
2026-06-04	14.5800	14.5800	13.8800	13.9600	-5.739%	4	6,442	-13.037%
2026-06-03	14.6000	15.0000	14.6000	14.8100	+5.035%	194	6,440	-18.028%
2026-06-02	14.0600	14.1000	14.0600	14.1000	-0.212%	2	6,339	-13.901%
2026-06-01	14.0000	14.2600	14.0000	14.1300	+2.391%	29	6,339	-14.084%
2026-05-29	14.3100	14.3100	13.8000	13.8000	-5.220%	209	6,322	-12.029%
2026-05-28	15.2400	15.2400	14.5000	14.5600	-5.882%	543	6,231	-16.621%
2026-05-27	15.7000	15.8300	15.4200	15.4700	-1.715%	7	6,027	-21.526%
2026-05-26	15.4400	15.8800	15.3800	15.7400	-4.722%	169	6,023	-22.872%
2026-05-22	16.4400	16.5200	16.1400	16.5200	-3.842%	11	5,997	-26.513%
2026-05-21	18.2100	18.2100	17.1800	17.1800	-3.047%	5	5,994	-29.336%
2026-05-20	18.7000	18.7200	17.7200	17.7200	-7.852%	232	5,994	-31.490%
2026-05-19	19.2500	19.2500	19.2300	19.2300	+1.424%	70	5,894	-36.869%
2026-05-18	18.6800	19.1100	18.6200	18.9600	-0.368%	78	5,894	-35.970%
2026-05-15	19.0900	19.2400	18.3400	19.0300	+8.992%	20	5,894	-36.206%
2026-05-14	18.2900	18.3900	17.3500	17.4600	-6.129%	65	5,781	-30.470%
2026-05-13	19.4200	19.6500	18.4100	18.6000	-4.419%	134	5,801	-34.731%
2026-05-12	19.7000	20.4200	19.4600	19.4600	+2.909%	51	5,801	-37.616%
2026-05-11	19.0700	19.0700	18.7600	18.9100	-1.047%	8	5,801	-35.801%
2026-05-08	19.7400	19.7400	19.1100	19.1100	-5.255%	11	5,761	-36.473%
2026-05-07	19.7500	20.6600	19.7500	20.1700	+0.199%	277	5,757	-39.812%
2026-05-06	20.9800	20.9800	20.0100	20.1300	-9.079%	48	5,602	-39.692%
2026-05-05	22.0300	22.1400	21.7300	22.1400	-4.938%	246	5,589	-45.167%
2026-05-04	22.5300	24.1700	22.0200	23.2900	+3.834%	19	5,373	-47.875%
2026-05-01	21.7000	22.4300	21.1400	22.4300	+0.223%	57	5,353	-45.876%
2026-04-30	24.2400	24.2400	22.3800	22.3800	-11.155%	170	5,353	-45.755%
2026-04-29	25.2500	25.7300	24.8100	25.1900	+0.841%	391	5,294	-51.806%
2026-04-28	25.6200	25.6200	24.9600	24.9800	+2.251%	261	4,957	-51.401%
2026-04-27	24.7000	24.7700	24.3200	24.4300	-1.412%	20	4,914	-50.307%
2026-04-24	25.4500	25.4500	24.5800	24.7800	-5.166%	9	4,900	-51.009%
2026-04-23	25.7000	26.6700	25.0800	26.1300	+3.608%	16	4,897	-53.540%
2026-04-22	25.6300	25.7700	25.2200	25.2200	-7.279%	59	4,893	-51.864%
2026-04-21	25.8100	27.2000	25.3800	27.2000	+4.696%	14	4,874	-55.368%
2026-04-20	25.6600	26.6300	25.5000	25.9800	+4.170%	183	4,873	-53.272%
2026-04-17	25.9700	25.9800	24.6000	24.9400	-8.544%	41	4,789	-51.323%
2026-04-16	27.6300	28.5700	27.2700	27.2700	-2.468%	76	4,777	-55.482%
2026-04-15	28.7900	29.1700	27.8300	27.9600	-4.410%	548	4,772	-56.581%
2026-04-14	30.1700	30.1700	29.2000	29.2500	-9.639%	124	4,355	-58.496%
2026-04-13	35.3500	35.3500	32.3300	32.3700	-7.036%	38	4,325	-62.496%
2026-04-10	33.4500	34.9700	33.4500	34.8200	+1.162%	60	4,322	-65.135%
2026-04-09	36.8600	36.8600	34.0000	34.4200	-5.699%	52	4,319	-64.730%
2026-04-08	36.1000	37.8100	35.9300	36.5000	-20.618%	171	4,292	-66.740%
2026-04-07	48.7500	48.7500	45.9800	45.9800	+0.922%	12	4,257	-73.597%
2026-04-06	45.5000	46.4000	45.4200	45.5600	-3.963%	198	4,255	-73.354%
2026-04-02	49.5100	49.5100	47.4400	47.4400	+0.872%	21	4,218	-74.410%
2026-04-01	47.9600	48.4900	47.0300	47.0300	-9.731%	201	4,218	-74.187%
2026-03-31	56.3100	56.6100	52.1000	52.1000	-15.696%	146	4,208	-76.699%
2026-03-30	57.4000	62.0000	57.4000	61.8000	+1.695%	38	4,211	-80.356%
2026-03-27	57.0000	61.1000	56.3300	60.7700	+15.379%	2,443	4,211	-80.023%
2026-03-26	50.5700	52.6900	50.5700	52.6700	+10.628%	13	5,049	-76.951%
2026-03-25	46.1200	47.6100	46.1200	47.6100	-3.133%	9	5,057	-74.501%
2026-03-24	51.2800	51.2800	48.1500	49.1500	+2.674%	184	5,051	-75.300%
2026-03-23	47.1800	49.0000	44.5900	47.8700	-10.607%	31	5,016	-74.640%
2026-03-20	49.0000	54.3500	49.0000	53.5500	+15.584%	351	5,022	-77.330%
2026-03-19	50.1400	50.1400	46.3300	46.3300	-2.668%	149	5,337	-73.797%
2026-03-18	43.1400	47.6000	42.8500	47.6000	+13.010%	154	5,447	-74.496%
2026-03-17	40.8800	42.1200	40.8800	42.1200	-2.635%	3	5,411	-71.178%
2026-03-16	43.1200	43.6800	42.8300	43.2600	-9.289%	9	5,411	-71.937%
2026-03-13	42.7800	47.6900	42.7800	47.6900	+9.632%	11	5,407	-74.544%
2026-03-12	43.4800	45.1300	42.9700	43.5000	+5.403%	10	5,411	-72.092%
2026-03-11	40.0500	41.8500	40.0500	41.2700	+0.146%	24	5,434	-70.584%
2026-03-10	39.4700	41.2100	38.0000	41.2100	+2.717%	5	5,435	-70.541%
2026-03-09	45.4100	47.1900	39.7500	40.1200	-7.408%	37	5,435	-69.741%
2026-03-06	42.5500	44.1700	41.0100	43.3300	+12.429%	80	5,451	-71.982%
2026-03-05	36.6800	40.3400	36.6800	38.5400	+9.209%	58	5,465	-68.500%
2026-03-04	37.6200	38.0700	35.1200	35.2900	-8.099%	94	5,455	-65.599%
2026-03-03	40.3400	43.4200	37.5100	38.4000	+7.593%	155	5,460	-68.385%
2026-03-02	38.2800	38.2800	35.1400	35.6900	-2.884%	17	5,484	-65.985%
2026-02-27	36.8200	36.9600	36.3100	36.7500	+7.550%	23	5,476	-66.966%
2026-02-26	33.4200	34.8700	33.4200	34.1700	+3.077%	69	5,482	-64.472%
2026-02-25	33.7900	33.9300	33.1500	33.1500	-5.797%	12	5,447	-63.379%
2026-02-24	36.5500	36.5500	35.1900	35.1900	-6.035%	8	5,447	-65.502%
2026-02-23	35.0200	38.0900	35.0200	37.4500	+7.461%	10	5,447	-67.583%
2026-02-20	37.3900	37.3900	34.5800	34.8500	-5.862%	11	5,444	-65.165%
2026-02-19	37.2400	37.2600	35.9600	37.0200	+5.470%	41	5,449	-67.207%
2026-02-18	36.3200	36.3200	34.5000	35.1000	-4.852%	14	5,425	-65.413%
2026-02-17	37.4700	39.5800	36.0800	36.8900	-2.278%	18	5,430	-67.091%
2026-02-13	37.7400	38.5400	35.7000	37.7500	+0.452%	50	5,395	-67.841%
2026-02-12	33.2400	37.5800	33.2400	37.5800	+14.121%	85	5,395	-67.696%
2026-02-11	32.1600	33.6700	32.0300	32.9300	-0.333%	25	5,396	-63.134%
2026-02-10	32.4400	33.2000	32.4400	33.0400	+2.481%	3	5,393	-63.257%
2026-02-09	34.3000	34.3000	32.2400	32.2400	-8.772%	23	5,394	-62.345%
2026-02-06	36.5600	36.5600	35.2800	35.3400	-10.532%	13	5,383	-65.648%
2026-02-05	38.2400	39.9000	38.2300	39.5000	+12.120%	53	5,396	-69.266%
2026-02-04	34.6400	37.4000	34.6400	35.2300	-3.479%	27	5,358	-65.541%
2026-02-03	32.7400	36.5000	32.7400	36.5000	+13.108%	6	5,357	-66.740%
2026-02-02	31.7200	32.2700	31.7200	32.2700	-6.328%	230	5,357	-62.380%
2026-01-30	34.5700	34.5700	34.4500	34.4500	-1.515%	7	5,202	-64.761%
2026-01-29	36.3300	36.3300	34.9800	34.9800	+8.230%	9	5,202	-65.294%
2026-01-28	32.6100	32.9300	32.2400	32.3200	+1.095%	23	5,209	-62.438%
2026-01-27	31.7600	31.9700	31.7400	31.9700	-1.114%	23	5,219	-62.027%
2026-01-26	32.5100	32.5100	32.2100	32.3300	-3.608%	9	5,232	-62.450%
2026-01-23	34.0900	34.1200	33.0000	33.5400	+0.329%	51	5,224	-63.804%
2026-01-22	33.8200	33.8200	33.1800	33.4300	-4.676%	26	5,257	-63.685%
2026-01-21	36.3500	37.8900	33.9100	35.0700	-10.307%	9	5,233	-65.384%
2026-01-20	37.3000	39.1000	36.5200	39.1000	+18.306%	15	5,227	-68.951%
2026-01-16	33.0500	33.0500	33.0500	33.0500	+1.912%	5	5,221	-63.268%
2026-01-15	32.4400	32.4400	32.1700	32.4300	-4.869%	11	5,221	-62.566%
2026-01-14	34.5600	35.1800	34.0900	34.0900	+3.366%	11	5,228	-64.388%
2026-01-13	32.1000	33.0200	32.1000	32.9800	+3.580%	13	5,219	-63.190%
2026-01-12	32.9900	32.9900	31.8400	31.8400	-3.515%	5	5,217	-61.872%
2026-01-09	33.0000	33.0000	33.0000	33.0000	-3.112%	5	5,215	-63.212%
2026-01-08	34.3000	34.3000	34.0600	34.0600	-0.497%	4	5,203	-64.357%
2026-01-07	33.3600	34.2300	33.3600	34.2300	+2.424%	1,063	5,204	-64.534%
2026-01-06	34.0000	34.4200	33.4200	33.4200	-2.651%	367	5,335	-63.674%
2026-01-05	34.3800	34.4100	34.1700	34.3300	-3.972%	901	4,574	-64.637%
2026-01-02	34.8800	36.5000	34.7600	35.7500	-0.529%	59	4,574	-66.042%
2025-12-31	34.9700	36.2400	34.9400	35.9400	+4.659%	236	4,482	-66.221%
2025-12-30	34.5000	34.5000	34.3400	34.3400	+1.030%	2	4,482	-64.648%
2025-12-29	34.5000	34.7500	33.9900	33.9900	+0.831%	34	4,482	-64.284%
2025-12-26	33.4700	33.8900	33.4700	33.7100	+0.627%	82	4,492	-63.987%
2025-12-24	33.9800	33.9800	33.5000	33.5000	-1.702%	116	4,370	-63.761%
2025-12-23	34.8000	35.1200	34.0400	34.0800	-2.294%	173	4,370	-64.378%
2025-12-22	35.2900	35.5000	34.8600	34.8800	-5.500%	229	4,325	-65.195%
2025-12-19	38.3400	38.5100	36.9100	36.9100	-5.383%	110	4,298	-67.109%
2025-12-18	39.6300	40.7200	38.4400	39.0100	-7.800%	1,650	4,191	-68.880%
2025-12-17	39.0300	42.3100	39.0300	42.3100	+8.459%	1,141	3,275	-71.307%
2025-12-16	40.0600	40.8700	38.7100	39.0100	+0.827%	1,037	2,732	-68.880%
2025-12-15	38.9200	38.9200	38.6700	38.6900	+0.026%	25	2,217	-68.622%
2025-12-12	38.6300	38.6800	38.6300	38.6800	+6.118%	4	2,198	-68.614%
2025-12-11	38.1900	38.1900	36.4500	36.4500	-1.513%	3	2,195	-66.694%
2025-12-10	39.0800	39.0800	36.9100	37.0100	-4.392%	31	2,193	-67.198%
2025-12-09	38.8900	38.8900	38.7100	38.7100	-0.026%	4	2,203	-68.639%
2025-12-08	38.7200	38.7200	38.7200	38.7200	+1.895%	13	2,201	-68.647%
2025-12-05	37.8500	38.0000	37.8500	38.0000	-3.086%	2	2,188	-68.053%
2025-12-04	38.8500	39.2100	38.7900	39.2100	+0.642%	4	2,188	-69.039%
2025-12-03	39.0000	39.0000	38.5600	38.9600	-1.467%	17	2,184	-68.840%
2025-12-02	39.8700	40.0200	39.2000	39.5400	+0.355%	22	2,196	-69.297%
2025-12-01	40.9600	40.9600	39.4000	39.4000	-0.228%	3	2,182	-69.188%
2025-11-28	40.3400	40.3400	39.4900	39.4900	-2.059%	15	2,181	-69.258%
2025-11-26	41.3000	41.3700	40.2800	40.3200	-5.263%	37	2,164	-69.891%
2025-11-25	46.2500	46.2500	42.5300	42.5600	-6.503%	85	2,164	-71.476%
2025-11-24	47.9700	47.9700	45.4600	45.5200	-7.742%	46	2,122	-73.330%
2025-11-21	53.4400	53.4400	48.7700	49.3400	-6.126%	3	2,157	-75.395%
2025-11-20	43.0900	53.7400	43.0000	52.5600	+6.699%	45	2,157	-76.903%
2025-11-19	49.5900	49.7300	48.8000	49.2600	+1.714%	20	2,136	-75.355%
2025-11-18	51.3900	51.3900	48.4300	48.4300	+6.067%	5	2,122	-74.933%
2025-11-17	44.8000	45.6600	44.8000	45.6600	+2.148%	15	2,121	-73.412%
2025-11-14	44.1400	44.8800	43.4500	44.7000	-0.909%	122	2,119	-72.841%
2025-11-13	42.1700	45.1100	42.1700	45.1100	+11.026%	11	2,002	-73.088%
2025-11-12	40.6300	40.6300	40.6300	40.6300	+0.346%	5	1,996	-70.121%
2025-11-11	41.4200	41.4200	40.4900	40.4900	+0.074%	10	1,994	-70.017%
2025-11-10	41.3000	41.9200	40.4600	40.4600	-10.645%	10	1,999	-69.995%
2025-11-07	48.0400	49.0600	45.2800	45.2800	+2.816%	15	1,992	-73.189%
2025-11-06	43.3200	45.5300	43.3200	44.0400	+4.583%	32	1,991	-72.434%
2025-11-05	42.2800	42.2800	40.8500	42.1100	-3.705%	162	1,966	-71.171%
2025-11-04	43.8800	44.4600	42.4400	43.7300	+7.577%	259	1,825	-72.239%
2025-11-03	39.7000	41.0400	39.7000	40.6500	-0.147%	35	1,835	-70.135%
2025-10-31	40.0000	42.0500	39.8800	40.7100	-0.659%	596	1,835	-70.179%
2025-10-30	39.4500	40.9800	39.4500	40.9800	+2.655%	130	1,589	-70.376%
2025-10-29	38.3100	39.9200	38.2700	39.9200	+4.942%	2,786	1,577	-69.589%
2025-10-28	37.8200	38.3200	37.8200	38.0400	-0.782%	55	3,503	-68.086%
2025-10-27	38.4900	38.6500	38.2900	38.3400	-5.380%	35	3,522	-68.336%
2025-10-24	40.5800	40.7900	40.2500	40.5200	-5.128%	96	3,522	-70.039%
2025-10-23	43.7100	43.7100	42.6000	42.7100	-6.091%	23	3,434	-71.576%
2025-10-22	45.4800	45.4800	45.4800	45.4800	+6.535%	1	3,416	-73.307%
2025-10-21	42.4000	42.6900	42.4000	42.6900	-0.905%	3	3,416	-71.562%
2025-10-20	43.7400	43.7400	42.9300	43.0800	-14.676%	11	3,416	-71.820%
2025-10-17	50.4900	50.4900	50.4900	50.4900	-1.000%	1	3,406	-75.956%
2025-10-16	46.2000	51.6300	46.2000	51.0000	+8.097%	7	3,406	-76.196%
2025-10-15	47.0300	47.1800	47.0300	47.1800	+1.245%	3	3,407	-74.269%
2025-10-14	47.0000	47.0000	46.5500	46.6000	-0.999%	6	3,406	-73.948%
2025-10-13	47.3400	48.1800	47.0700	47.0700	-7.160%	4	3,404	-74.209%
2025-10-10	42.8700	50.7000	42.8400	50.7000	+16.525%	36	3,405	-76.055%
2025-10-09	43.2000	43.5500	43.2000	43.5100	+2.497%	129	3,408	-72.098%
2025-10-08	43.5200	43.5200	42.4500	42.4500	-2.682%	43	3,410	-71.402%
2025-10-07	43.6200	43.6200	43.5800	43.6200	+2.902%	3	3,406	-72.169%
2025-10-06	43.1000	43.2900	42.3900	42.3900	-2.462%	15	3,406	-71.361%
2025-10-03	42.8500	43.4600	42.4100	43.4600	+1.046%	668	3,413	-72.066%
2025-10-01	43.6300	43.6300	43.0100	43.0100	-2.670%	11	3,406	-71.774%
2025-09-30	44.1900	44.1900	44.1900	44.1900	-2.429%	1	3,396	-72.528%
2025-09-26	45.9900	45.9900	45.2900	45.2900	-3.350%	2,740	3,396	-73.195%
2025-09-25	47.9800	47.9800	46.8600	46.8600	+1.870%	4	1,204	-74.093%
2025-09-24	44.7600	46.0000	44.7600	46.0000	+4.545%	3	1,200	-73.609%
2025-09-23	44.0800	44.2800	44.0000	44.0000	+1.593%	8	1,202	-72.409%
2025-09-22	44.0300	44.0300	43.2900	43.3100	-1.546%	15	1,208	-71.970%
2025-09-19	43.9200	43.9900	43.9200	43.9900	-0.475%	101	1,201	-72.403%
2025-09-18	44.3800	44.4400	44.1300	44.2000	-3.934%	1,001	1,101	-72.534%
2025-09-16	46.0100	46.0100	46.0100	46.0100	+1.411%	2	547	-73.614%
2025-09-15	45.3700	45.3700	45.3700	45.3700	-0.198%	3	549	-73.242%
2025-09-12	45.7100	45.8700	45.4500	45.4600	-5.410%	33	549	-73.295%
2025-09-10	48.0400	48.0600	48.0200	48.0600	-3.144%	9	534	-74.740%
2025-09-08	49.6200	49.6200	49.6200	49.6200	-4.778%	1	526	-75.534%
2025-09-05	52.1100	52.1100	52.1100	52.1100	+6.347%	1	525	-76.703%
2025-09-04	49.0000	49.0000	49.0000	49.0000	-13.519%	1	525	-75.224%
2025-09-02	56.6600	56.6600	56.6600	56.6600	+10.341%	1	525	-78.574%
2025-08-29	50.8000	51.3500	50.7000	51.3500	+5.485%	77	558	-76.358%
2025-08-28	50.0100	50.0100	48.6800	48.6800	-2.640%	504	558	-75.062%
2025-08-27	50.0000	50.0000	50.0000	50.0000	-10.282%	1	104	-75.720%
2025-08-21	55.7300	55.7300	55.7300	55.7300	-3.045%	1	103	-78.216%
2025-08-20	55.9400	57.6700	55.7000	57.4800	+10.031%	6	102	-78.880%
2025-08-19	52.2400	52.2400	52.2400	52.2400	+0.462%	1	98	-76.761%
2025-08-18	52.0000	52.0000	52.0000	52.0000	+1.981%	2	97	-76.654%
2025-08-13	50.9900	50.9900	50.9900	50.9900	-3.042%	1	99	-76.191%
2025-08-12	52.9100	52.9100	52.5800	52.5900	-5.329%	29	98	-76.916%
2025-08-11	55.5500	55.5500	55.5500	55.5500	+0.780%	1	83	-78.146%
2025-08-08	55.1200	55.1200	55.1200	55.1200	-6.719%	1	83	-77.975%
2025-08-07	58.2000	59.0900	58.2000	59.0900	+1.164%	2	82	-79.455%
2025-08-06	59.4600	59.5900	58.4000	58.4100	-1.997%	8	81	-79.216%
2025-08-05	59.6000	59.6000	59.6000	59.6000	+4.178%	1	77	-79.631%
2025-07-31	53.1700	57.4100	53.1700	57.2100	-0.122%	15	77	-78.780%
2025-07-30	55.3400	57.3300	55.1200	57.2800	+2.671%	10	68	-78.806%
2025-07-29	54.1300	55.9400	54.1300	55.7900	+2.480%	19	60	-78.240%
2025-07-28	54.3700	55.0800	54.3600	54.4400	-0.257%	6	44	-77.700%
2025-07-25	55.4400	55.4400	54.5800	54.5800	-3.501%	15	39	-77.757%
2025-07-24	56.3600	56.5600	55.7600	56.5600	-1.188%	12	24	-78.536%
2025-07-23	59.1900	59.2100	57.2400	57.2400	-4.695%	7	19	-78.791%
2025-07-22	60.0600	60.0600	60.0600	60.0600	+2.807%	1	15	-79.787%
2025-07-21	58.4200	58.4200	58.4100	58.4200	-10.932%	8	15	-79.219%
2025-07-16	65.5800	65.5900	65.4800	65.5900	+7.489%	4	10	-81.491%
2025-07-15	61.0900	61.0900	61.0200	61.0200	-1.992%	2	10	-80.105%
2025-07-14	62.1700	62.2600	62.1700	62.2600	+1.285%	4	10	-80.501%
2025-07-10	61.4700	61.4700	61.4700	61.4700	-2.845%	1	8	-80.251%
2025-07-09	63.2700	63.2700	63.2700	63.2700	-2.195%	2	8	-80.812%
2025-07-08	64.6900	64.6900	64.6900	64.6900	-2.853%	1	6	-81.234%
2025-07-02	66.5900	66.5900	66.5900	66.5900	-16.007%	2	5	-81.769%
2025-06-10	79.3900	79.3900	79.2800	79.2800	-8.198%	4	3	-84.687%
2025-05-20	86.3600	86.3600	86.3600	86.3600	+1.684%	1	3	-85.943%
2025-05-16	84.9300	84.9300	84.9300	84.9300	-4.776%	2	2	-85.706%
2025-05-14	89.2500	89.2500	89.1900	89.1900	-28.206%	2	2	-86.389%
2025-04-29	124.2300	124.2300	124.2300	124.2300	+10.427%	1	1	-90.228%
2025-03-14	116.0000	116.0000	112.5000	112.5000	+45.424%	4	14	-89.209%
2025-02-07	77.3600	77.3600	77.3600	77.3600	+3.575%	4	13	-84.307%
2025-02-06	74.6900	74.6900	74.6900	74.6900	-1.112%	1	13	-83.746%
2025-02-05	75.5300	75.5300	75.5300	75.5300	+4.859%	1	13	-83.927%
2025-01-31	72.6700	72.6700	72.0300	72.0300	+0.615%	6	12	-83.146%
2025-01-23	71.5900	71.5900	71.5900	71.5900	-12.844%	2	11	-83.042%
2025-01-06	82.1400	82.1400	82.1400	82.1400	+0.785%	2	13	-85.220%
2024-12-27	81.5000	81.5000	81.5000	81.5000	-6.322%	4	13	-85.104%
2024-12-19	87.0000	87.0000	87.0000	87.0000	+16.559%	2	12	-86.046%
2024-12-13	73.0100	74.6400	73.0000	74.6400	+2.485%	10	12	-83.735%
2024-12-11	72.8300	72.8300	72.8300	72.8300	-1.127%	3	13	-83.331%
2024-12-09	73.6600	73.6600	73.6600	73.6600	+0.218%	1	10	-83.519%
2024-12-04	73.6100	73.6100	73.5000	73.5000	-1.342%	11	9	-83.483%
2024-12-02	73.5000	74.5000	73.5000	74.5000	-5.421%	10	12	-83.705%
2024-11-25	78.7700	78.7700	78.7700	78.7700	-19.876%	2	3	-84.588%
2024-10-23	98.3100	98.3100	98.3100	98.3100	-13.756%	2	2	-87.651%
2024-09-13	113.9900	113.9900	113.9900	113.9900	0.000%	80	40	-89.350%

.dark-mode .cjCt2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjCt2x{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P675SPY Dec 18 2026 675.00 Put (SPY261218P00675000)option OPRA

SPY20261218P675
SPY Dec 18 2026 675.00 Put (SPY261218P00675000)
option OPRA