Dark

SPY20261218P680
SPY Dec 18 2026 680.00 Put (SPY261218P00680000)
option OPRA

EOD

Sep 10, 2026

7.05+16.337%(+0.99)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.8200	7.0600	6.6300	7.0500	+16.337%	550	12,523	0.000%
2026-09-09	5.9000	6.1800	5.8500	6.0600	+7.829%	72	12,356	+16.337%
2026-09-08	5.5000	5.6200	5.3200	5.6200	+7.252%	59	12,330	+25.445%
2026-09-04	4.9500	5.2400	4.9500	5.2400	+5.010%	333	12,093	+34.542%
2026-09-03	5.4600	5.5900	4.9400	4.9900	-13.518%	119	12,093	+41.283%
2026-09-02	6.3800	6.4500	5.7700	5.7700	-13.233%	61	12,036	+22.184%
2026-09-01	6.4200	6.6500	6.0400	6.6500	+16.259%	49	12,044	+6.015%
2026-08-31	5.9900	6.1300	5.7100	5.7200	-2.055%	67	12,033	+23.252%
2026-08-28	5.7600	5.9800	5.4400	5.8400	+1.742%	112	12,016	+20.719%
2026-08-27	6.1200	6.1200	5.7100	5.7400	-10.031%	91	11,982	+22.822%
2026-08-26	6.6800	6.6900	6.3800	6.3800	-4.060%	31	11,906	+10.502%
2026-08-25	6.8000	6.9300	6.6500	6.6500	-6.073%	19	11,931	+6.015%
2026-08-24	7.2000	7.2400	7.0500	7.0800	+2.907%	70	11,930	-0.424%
2026-08-21	7.2400	7.4600	6.8800	6.8800	-11.682%	289	11,988	+2.471%
2026-08-20	7.2900	7.7900	7.2900	7.7900	+12.572%	27	11,891	-9.499%
2026-08-19	7.1900	7.1900	6.9100	6.9200	-7.610%	290	11,895	+1.879%
2026-08-18	7.5100	7.6400	7.4800	7.4900	+9.824%	302	11,615	-5.874%
2026-08-17	6.7000	6.8400	6.7000	6.8200	+0.739%	19	11,323	+3.372%
2026-08-14	6.6900	6.8500	6.6900	6.7700	-0.147%	55	11,318	+4.136%
2026-08-13	6.7700	6.9200	6.6800	6.7800	-4.775%	90	11,306	+3.982%
2026-08-12	7.2800	7.2800	7.0400	7.1200	-7.050%	49	11,282	-0.983%
2026-08-11	7.4200	7.6700	7.3500	7.6600	+3.794%	50	11,274	-7.963%
2026-08-10	7.3600	7.4200	7.2500	7.3800	-2.510%	43	11,269	-4.472%
2026-08-07	7.5500	7.5800	7.5000	7.5700	-5.375%	48	11,257	-6.869%
2026-08-06	7.8300	8.0300	7.8300	8.0000	+2.828%	206	11,280	-11.875%
2026-08-05	7.8800	8.0500	7.7400	7.7800	-2.261%	160	11,300	-9.383%
2026-08-04	8.6100	8.7000	7.9000	7.9600	-12.719%	301	11,295	-11.432%
2026-08-03	9.9700	9.9700	9.1200	9.1200	-13.225%	83	11,430	-22.697%
2026-07-31	11.0600	12.5300	10.5100	10.5100	-12.417%	78	11,424	-32.921%
2026-07-30	13.2200	13.5000	11.9100	12.0000	-23.126%	127	11,446	-41.250%
2026-07-29	12.6400	15.6200	11.8600	15.6100	+25.989%	182	11,497	-54.837%
2026-07-28	13.3100	13.3100	12.0300	12.3900	-4.176%	90	11,481	-43.099%
2026-07-27	11.8700	13.7900	11.8700	12.9300	-4.857%	40	11,488	-45.476%
2026-07-24	13.7200	13.7500	12.6200	13.5900	-4.363%	24	11,483	-48.124%
2026-07-23	13.9500	14.5900	13.7200	14.2100	+19.412%	52	11,468	-50.387%
2026-07-22	11.7000	11.9000	11.5700	11.9000	+1.536%	31	11,458	-40.756%
2026-07-21	12.2100	12.2100	11.6700	11.7200	-10.466%	51	11,455	-39.846%
2026-07-20	12.1400	13.0900	12.0200	13.0900	-3.109%	67	11,440	-46.142%
2026-07-17	13.9100	14.1400	12.6600	13.5100	+13.816%	61	11,404	-47.816%
2026-07-16	11.5300	12.1300	11.5300	11.8700	+7.616%	24	11,418	-40.607%
2026-07-15	11.0800	11.8600	10.9800	11.0300	-5.077%	32	11,419	-36.083%
2026-07-14	11.7500	11.7700	11.5000	11.6200	-4.988%	48	11,407	-39.329%
2026-07-13	11.3900	12.3400	11.3900	12.2300	+9.099%	470	11,403	-42.355%
2026-07-10	11.7100	11.9900	11.2100	11.2100	-5.640%	126	11,375	-37.110%
2026-07-09	12.5000	12.5000	11.8700	11.8800	-8.333%	37	11,361	-40.657%
2026-07-08	13.2900	14.3100	12.9600	12.9600	+6.056%	125	11,339	-45.602%
2026-07-07	12.0900	13.0000	12.0900	12.2200	+2.431%	140	11,365	-42.308%
2026-07-06	12.2700	12.4300	11.8300	11.9300	-10.904%	150	11,462	-40.905%
2026-07-02	12.6800	14.0900	12.3100	13.3900	+2.448%	341	11,656	-47.349%
2026-07-01	13.6600	13.9100	12.5700	13.0700	+0.849%	51	11,656	-46.060%
2026-06-30	14.1600	14.1600	12.8900	12.9600	-9.875%	1,035	11,721	-45.602%
2026-06-29	14.9500	16.2000	14.3100	14.3800	-11.941%	1,121	12,324	-50.974%
2026-06-26	17.9000	18.0200	15.8300	16.3300	-1.627%	974	11,699	-56.828%
2026-06-25	15.5500	17.0700	15.5500	16.6000	-3.544%	153	11,777	-57.530%
2026-06-24	16.3800	17.4500	15.5900	17.2100	+2.197%	815	11,660	-59.035%
2026-06-23	17.6600	17.8300	16.3000	16.8400	+14.949%	1,005	10,854	-58.135%
2026-06-22	14.6900	15.0100	14.6200	14.6500	+1.244%	113	11,272	-51.877%
2026-06-18	14.3000	15.1300	14.2900	14.4700	-10.899%	842	10,349	-51.279%
2026-06-17	14.2200	16.7400	14.2200	16.2400	+13.408%	260	10,349	-56.589%
2026-06-16	13.7100	14.3200	13.7100	14.3200	+3.994%	97	10,349	-50.768%
2026-06-15	14.2400	14.3500	13.7100	13.7700	-18.084%	510	10,001	-48.802%
2026-06-12	16.9000	17.8800	16.8100	16.8100	-7.127%	12	10,001	-58.061%
2026-06-11	20.1300	21.9400	18.1000	18.1000	-16.087%	25	10,001	-61.050%
2026-06-10	19.6900	21.8000	18.6100	21.5700	+15.905%	165	10,020	-67.316%
2026-06-09	16.1700	22.0000	16.1700	18.6100	+6.954%	188	10,156	-62.117%
2026-06-08	17.1800	17.5600	16.8400	17.4000	-10.078%	40	10,217	-59.483%
2026-06-05	15.5600	19.3900	15.5600	19.3500	+32.898%	1,828	10,204	-63.566%
2026-06-04	15.1800	15.1800	14.5600	14.5600	-6.905%	32	9,726	-51.580%
2026-06-03	15.5000	15.6400	15.3400	15.6400	+5.819%	19	9,714	-54.923%
2026-06-02	14.9300	14.9300	14.6800	14.7800	+0.339%	155	9,722	-52.300%
2026-06-01	14.7800	14.9700	14.4900	14.7300	+1.168%	100	9,781	-52.138%
2026-05-29	14.9900	15.1800	14.5600	14.5600	-3.767%	111	9,728	-51.580%
2026-05-28	16.1000	16.1000	15.1300	15.1300	-5.437%	947	9,746	-53.404%
2026-05-27	16.4800	16.4800	16.0000	16.0000	-1.780%	164	10,567	-55.938%
2026-05-26	16.3400	16.6500	16.0900	16.2900	-5.620%	122	10,548	-56.722%
2026-05-22	17.4100	17.5600	16.7700	17.2600	-2.596%	923	10,569	-59.154%
2026-05-21	19.2100	19.3500	17.6500	17.7200	-5.544%	508	9,706	-60.214%
2026-05-20	19.2600	19.2600	18.5800	18.7600	-6.434%	89	9,706	-62.420%
2026-05-19	20.1600	20.4900	19.5600	20.0500	+0.957%	89	9,392	-64.838%
2026-05-18	19.6600	20.4600	19.0000	19.8600	+0.151%	221	9,392	-64.502%
2026-05-15	20.0800	20.1800	19.0900	19.8300	+9.256%	147	9,392	-64.448%
2026-05-14	19.2800	19.2800	18.1500	18.1500	-6.923%	78	9,231	-61.157%
2026-05-13	20.5100	20.5100	19.4700	19.5000	-3.082%	28	9,247	-63.846%
2026-05-12	20.7000	21.4700	20.0600	20.1200	-0.396%	74	9,247	-64.960%
2026-05-11	20.2300	20.2900	19.6700	20.2000	+0.748%	235	9,247	-65.099%
2026-05-08	20.3700	20.5200	20.0000	20.0500	-5.425%	115	9,051	-64.838%
2026-05-07	20.7000	21.4000	20.5800	21.2000	+0.808%	37	8,970	-66.745%
2026-05-06	21.7900	21.7900	20.8800	21.0300	-7.925%	119	8,988	-66.476%
2026-05-05	23.0600	23.1600	22.7500	22.8400	-6.432%	238	8,999	-69.133%
2026-05-04	23.6300	24.7700	23.0300	24.4100	+4.495%	42	9,184	-71.118%
2026-05-01	23.0200	23.3600	22.2200	23.3600	-0.765%	93	9,124	-69.820%
2026-04-30	25.5200	25.8900	23.5400	23.5400	-8.226%	24	9,124	-70.051%
2026-04-29	26.5000	26.8200	25.6500	25.6500	-2.099%	140	9,115	-72.515%
2026-04-28	26.8200	26.8200	26.2000	26.2000	+3.190%	43	9,009	-73.092%
2026-04-27	25.9300	25.9300	25.3900	25.3900	-2.233%	28	8,998	-72.233%
2026-04-24	26.7500	26.7500	25.6800	25.9700	-5.838%	108	8,995	-72.853%
2026-04-23	26.9400	27.6000	26.5600	27.5800	+3.103%	9	8,932	-74.438%
2026-04-22	26.8700	27.0400	26.5400	26.7500	-7.247%	72	8,926	-73.645%
2026-04-21	27.0100	28.8400	26.3900	28.8400	+6.854%	27	8,940	-75.555%
2026-04-20	26.6400	27.6500	26.5900	26.9900	+2.858%	113	8,940	-73.879%
2026-04-17	27.1000	27.2700	25.7900	26.2400	-8.188%	213	8,924	-73.133%
2026-04-16	29.6600	29.9000	28.5800	28.5800	-1.618%	226	8,926	-75.332%
2026-04-15	29.9100	30.5000	29.0500	29.0500	-5.065%	663	8,718	-75.731%
2026-04-14	32.0000	32.0700	30.4900	30.6000	-7.497%	87	8,231	-76.961%
2026-04-13	37.1900	37.5000	33.0000	33.0800	-8.669%	127	8,244	-78.688%
2026-04-10	35.1300	36.7200	35.0600	36.2200	+0.499%	119	8,184	-80.536%
2026-04-09	38.6800	38.7700	35.6000	36.0400	-5.778%	160	8,131	-80.438%
2026-04-08	37.7100	39.4300	37.7100	38.2500	-20.725%	147	8,058	-81.569%
2026-04-07	49.2400	49.3000	47.8600	48.2500	-0.577%	12	8,144	-85.389%
2026-04-06	48.2800	48.5300	48.1500	48.5300	-3.076%	1,015	8,147	-85.473%
2026-04-02	50.9200	50.9200	50.0700	50.0700	-1.340%	9	8,137	-85.920%
2026-04-01	49.9100	50.8900	48.3300	50.7500	-4.137%	70	8,137	-86.108%
2026-03-31	59.7300	59.8200	52.9400	52.9400	-18.554%	7	8,160	-86.683%
2026-03-30	61.7500	65.0000	61.7500	65.0000	+2.041%	46	8,161	-89.154%
2026-03-27	59.0700	63.7000	58.7600	63.7000	+12.108%	75	8,161	-88.932%
2026-03-26	53.0000	56.8200	52.7900	56.8200	+12.537%	44	8,172	-87.592%
2026-03-25	49.8500	50.4900	48.9600	50.4900	-1.770%	187	8,166	-86.037%
2026-03-24	53.6900	53.7000	51.2200	51.4000	+4.684%	171	8,332	-86.284%
2026-03-23	49.1700	51.6600	46.8800	49.1000	-12.007%	42	8,392	-85.642%
2026-03-20	51.0000	57.7500	51.0000	55.8000	+13.139%	78	8,382	-87.366%
2026-03-19	52.4500	52.4500	49.3200	49.3200	+2.793%	186	8,436	-85.706%
2026-03-18	45.3400	48.1700	44.8100	47.9800	+9.543%	100	8,520	-85.306%
2026-03-17	43.2100	44.1900	42.4500	43.8000	-3.269%	67	8,525	-83.904%
2026-03-16	45.9000	45.9000	44.3000	45.2800	-8.783%	82	8,526	-84.430%
2026-03-13	45.7200	50.0000	44.8300	49.6400	+6.296%	264	8,526	-85.798%
2026-03-12	45.2200	47.1100	44.8900	46.7000	+9.010%	106	8,724	-84.904%
2026-03-11	41.9000	43.9200	41.8200	42.8400	+1.879%	77	8,784	-83.543%
2026-03-10	41.8000	42.8600	38.8100	42.0500	+0.622%	112	8,774	-83.234%
2026-03-09	47.3700	50.0000	41.6900	41.7900	-7.565%	40	8,746	-83.130%
2026-03-06	44.6600	46.0700	43.0900	45.2100	+14.196%	82	8,757	-84.406%
2026-03-05	38.2800	42.4300	37.8400	39.5900	+5.573%	52	8,780	-82.192%
2026-03-04	38.6700	39.8100	36.4000	37.5000	-6.250%	74	8,793	-81.200%
2026-03-03	42.3800	45.7500	38.7200	40.0000	+7.498%	112	8,798	-82.375%
2026-03-02	39.7400	39.7400	36.2800	37.2100	-0.614%	3,092	8,852	-81.053%
2026-02-27	38.3000	38.9100	37.1900	37.4400	+5.405%	80	6,307	-81.170%
2026-02-26	34.8500	37.4500	34.8500	35.5200	+4.195%	40	6,309	-80.152%
2026-02-25	35.2300	35.4800	34.0300	34.0900	-7.263%	70	6,272	-79.319%
2026-02-24	38.8600	38.8900	36.5000	36.7600	-5.744%	104	6,272	-80.822%
2026-02-23	35.7500	39.6800	35.7500	39.0000	+8.394%	52	6,227	-81.923%
2026-02-20	38.2000	38.2000	35.9400	35.9800	-5.316%	234	6,229	-80.406%
2026-02-19	38.0300	38.9600	37.4700	38.0000	+3.655%	47	6,238	-81.447%
2026-02-18	37.4100	37.5000	36.1100	36.6600	-4.730%	28	6,216	-80.769%
2026-02-17	39.2000	41.8400	37.7800	38.4800	-3.920%	92	6,205	-81.679%
2026-02-13	39.6000	41.3600	37.4500	40.0500	+0.780%	123	6,074	-82.397%
2026-02-12	33.9900	39.8600	33.6900	39.7400	+14.558%	57	6,074	-82.260%
2026-02-11	33.2400	35.0900	33.2400	34.6900	+1.019%	19	6,056	-79.677%
2026-02-10	33.7700	34.4200	33.6600	34.3400	+1.000%	44	6,057	-79.470%
2026-02-09	35.7900	35.7900	33.7000	34.0000	-4.387%	27	6,040	-79.265%
2026-02-06	38.8800	38.8800	34.9400	35.5600	-13.857%	16	6,028	-80.174%
2026-02-05	40.0900	41.6800	38.5400	41.2800	+13.034%	240	6,027	-82.922%
2026-02-04	35.3900	39.0500	35.3900	36.5200	-1.960%	85	5,918	-80.696%
2026-02-03	33.4400	37.2500	33.4400	37.2500	+11.327%	93	5,921	-81.074%
2026-02-02	33.9000	33.9000	32.9800	33.4600	-4.672%	15	5,964	-78.930%
2026-01-30	34.6900	35.2900	34.4800	35.1000	+1.182%	9	5,962	-79.915%
2026-01-29	35.2200	37.2500	34.6900	34.6900	+2.210%	20	5,956	-79.677%
2026-01-28	33.2600	34.3700	33.2400	33.9400	+1.891%	45	5,961	-79.228%
2026-01-27	33.4000	33.5800	32.9600	33.3100	-4.638%	38	5,965	-78.835%
2026-01-23	35.3300	35.5000	34.4700	34.9300	+0.925%	139	5,964	-79.817%
2026-01-22	34.7000	34.9500	34.6100	34.6100	-5.540%	8	5,948	-79.630%
2026-01-21	39.3000	39.7600	35.6900	36.6400	-9.843%	75	5,947	-80.759%
2026-01-20	38.5500	40.8000	37.8100	40.6400	+18.071%	62	5,986	-82.653%
2026-01-16	34.7400	34.7400	34.2600	34.4200	+0.614%	12	5,981	-79.518%
2026-01-15	33.8700	34.2400	33.5600	34.2100	-5.235%	63	5,981	-79.392%
2026-01-14	35.5400	36.8700	35.5400	36.1000	+4.035%	33	5,975	-80.471%
2026-01-13	33.5400	34.7000	33.5400	34.7000	+3.986%	8	5,977	-79.683%
2026-01-12	34.4900	34.5000	33.2000	33.3700	-0.714%	134	5,982	-78.873%
2026-01-09	35.3600	35.3600	33.5000	33.6100	-5.563%	20	5,867	-79.024%
2026-01-08	35.8000	35.9600	35.3500	35.5900	-1.084%	149	5,867	-80.191%
2026-01-07	34.9000	36.0700	34.4800	35.9800	+2.216%	44	5,769	-80.406%
2026-01-06	36.0000	36.0000	35.2000	35.2000	-2.628%	21	5,765	-79.972%
2026-01-05	36.1400	36.1500	35.7400	36.1500	-3.161%	342	5,777	-80.498%
2026-01-02	36.7000	38.6500	36.3100	37.3300	-0.453%	125	5,596	-81.114%
2025-12-31	36.1800	37.6500	36.1800	37.5000	+4.022%	68	5,531	-81.200%
2025-12-30	36.0000	36.0500	35.7400	36.0500	+1.664%	101	5,531	-80.444%
2025-12-29	36.2300	36.3400	35.4600	35.4600	+0.825%	125	5,515	-80.118%
2025-12-26	34.8000	35.4500	34.8000	35.1700	+0.543%	46	5,509	-79.955%
2025-12-24	35.5000	35.5800	34.9300	34.9800	-1.742%	148	5,497	-79.846%
2025-12-23	36.4400	36.6200	35.5200	35.6000	-2.332%	134	5,497	-80.197%
2025-12-22	37.1400	37.2800	36.4000	36.4500	-5.717%	191	5,430	-80.658%
2025-12-19	39.2500	39.4000	38.5100	38.6600	-5.707%	1,273	5,359	-81.764%
2025-12-18	41.2300	42.0700	40.0700	41.0000	-6.414%	139	4,928	-82.805%
2025-12-17	40.9000	44.0200	40.9000	43.8100	+8.333%	28	4,814	-83.908%
2025-12-16	41.1100	42.3700	40.3800	40.4400	+0.323%	130	4,811	-82.567%
2025-12-15	38.9800	40.6900	38.9800	40.3100	+0.099%	2,070	4,705	-82.511%
2025-12-12	39.2500	41.8500	39.2500	40.2700	+6.817%	143	3,706	-82.493%
2025-12-11	39.7400	40.6900	37.7000	37.7000	-3.309%	117	3,630	-81.300%
2025-12-10	40.4400	40.7800	38.6100	38.9900	-4.319%	322	3,586	-81.918%
2025-12-09	40.4700	40.7500	40.0000	40.7500	+0.816%	463	3,396	-82.699%
2025-12-08	39.4500	41.1000	39.4500	40.4200	+2.433%	139	2,990	-82.558%
2025-12-05	39.5800	39.6000	39.1300	39.4600	-2.036%	10	2,880	-82.134%
2025-12-04	40.0100	41.4500	40.0000	40.2800	-0.617%	761	2,877	-82.498%
2025-12-03	41.5000	41.5200	40.1500	40.5300	-0.686%	69	2,405	-82.605%
2025-12-02	41.1600	41.9200	40.8100	40.8100	-3.248%	333	2,406	-82.725%
2025-12-01	42.1600	42.5000	40.6400	42.1800	+2.878%	125	2,075	-83.286%
2025-11-28	42.4900	42.6500	41.0000	41.0000	-3.302%	41	1,976	-82.805%
2025-11-26	42.9900	42.9900	41.8700	42.4000	-4.933%	425	1,817	-83.373%
2025-11-25	45.1400	45.1400	44.6000	44.6000	-5.828%	76	1,817	-84.193%
2025-11-24	47.8300	47.8300	47.3500	47.3600	-9.790%	3	1,817	-85.114%
2025-11-21	52.1200	52.5000	50.7500	52.5000	-5.998%	66	1,817	-86.571%
2025-11-20	45.2600	55.8500	45.2600	55.8500	+8.174%	47	1,757	-87.377%
2025-11-19	49.9400	51.6300	48.9000	51.6300	+1.834%	12	1,724	-86.345%
2025-11-18	53.2500	53.2500	50.1700	50.7000	+1.624%	90	1,731	-86.095%
2025-11-17	46.2400	49.8900	46.2400	49.8900	+9.576%	36	1,758	-85.869%
2025-11-14	50.9400	50.9400	45.5300	45.5300	-1.429%	85	1,756	-84.516%
2025-11-13	43.9500	46.2800	43.2000	46.1900	+9.325%	74	1,676	-84.737%
2025-11-12	41.7800	43.0300	41.6300	42.2500	+0.118%	135	1,735	-83.314%
2025-11-11	42.7500	43.1400	42.0100	42.2000	0.000%	184	1,650	-83.294%
2025-11-10	43.0000	44.4500	42.0900	42.2000	-10.574%	124	1,510	-83.294%
2025-11-07	49.3000	51.0300	47.1900	47.1900	+1.484%	60	1,390	-85.060%
2025-11-06	44.0700	47.2400	43.9700	46.5000	+7.739%	36	1,390	-84.839%
2025-11-05	45.2100	45.2100	42.4300	43.1600	-4.745%	179	1,398	-83.665%
2025-11-04	45.6400	45.6400	43.9300	45.3100	+8.319%	137	1,420	-84.441%
2025-11-03	41.6300	43.2800	41.6300	41.8300	-1.969%	22	1,306	-83.146%
2025-10-31	41.7500	43.9700	41.7500	42.6700	+0.047%	140	1,306	-83.478%
2025-10-30	41.9300	42.6500	41.1600	42.6500	+2.303%	341	1,200	-83.470%
2025-10-29	40.1000	41.6900	39.9300	41.6900	+3.449%	111	1,299	-83.089%
2025-10-28	40.0100	40.3000	39.6500	40.3000	+0.826%	18	1,358	-82.506%
2025-10-27	39.9900	40.3300	39.9700	39.9700	-5.709%	37	1,345	-82.362%
2025-10-24	41.8500	42.3900	41.8200	42.3900	-4.355%	9	1,345	-83.369%
2025-10-23	45.0000	45.0000	44.3000	44.3200	-6.022%	208	1,340	-84.093%
2025-10-22	47.5600	47.5600	47.1600	47.1600	+6.408%	2	1,388	-85.051%
2025-10-21	44.8200	44.8200	44.2300	44.3200	-0.739%	3	1,389	-84.093%
2025-10-20	44.9400	45.0900	44.6200	44.6500	-10.985%	18	1,390	-84.211%
2025-10-17	50.1500	50.8500	50.1500	50.1600	-1.007%	5	1,395	-85.945%
2025-10-16	50.6700	50.6700	50.6700	50.6700	+3.324%	1	1,396	-86.086%
2025-10-15	49.0400	49.0400	49.0400	49.0400	-1.368%	1	1,395	-85.624%
2025-10-13	49.7200	49.7200	49.7200	49.7200	-4.550%	1	1,396	-85.821%
2025-10-10	44.4000	52.0900	44.4000	52.0900	+14.635%	11	1,397	-86.466%
2025-10-09	45.0600	45.4400	45.0600	45.4400	+2.597%	11	1,391	-84.485%
2025-10-08	44.2900	44.2900	44.2900	44.2900	+0.204%	11	1,391	-84.082%
2025-10-06	45.0900	45.0900	44.2000	44.2000	-0.919%	1,010	1,381	-84.050%
2025-10-03	44.1800	44.6100	44.1800	44.6100	-1.458%	2	381	-84.196%
2025-10-02	45.2700	45.2700	45.2700	45.2700	+0.734%	1	381	-84.427%
2025-10-01	45.4300	45.4300	44.9400	44.9400	-1.641%	18	380	-84.312%
2025-09-29	45.6900	45.6900	45.6900	45.6900	-2.121%	5	378	-84.570%
2025-09-26	47.4200	47.4600	46.6800	46.6800	-4.423%	574	378	-84.897%
2025-09-25	48.8400	48.8400	48.8400	48.8400	+2.908%	10	137	-85.565%
2025-09-24	47.4600	47.4600	47.4600	47.4600	-0.189%	1	137	-85.145%
2025-09-23	47.5500	47.5500	47.5500	47.5500	+5.083%	1	138	-85.174%
2025-09-22	45.2500	45.2500	45.2500	45.2500	-2.056%	1	139	-84.420%
2025-09-18	46.2000	46.2000	46.2000	46.2000	-3.750%	5	138	-84.740%
2025-09-17	48.0000	48.0000	48.0000	48.0000	+0.840%	5	134	-85.313%
2025-09-16	47.6000	47.6000	47.6000	47.6000	+0.211%	5	134	-85.189%
2025-09-15	47.0300	47.5000	47.0300	47.5000	+0.296%	15	134	-85.158%
2025-09-12	47.6000	47.6000	47.3600	47.3600	-1.415%	12	144	-85.114%
2025-09-11	48.0400	48.0400	48.0400	48.0400	-6.899%	1	138	-85.325%
2025-09-08	51.5900	51.6000	51.5800	51.6000	-12.823%	10	137	-86.337%
2025-09-02	59.1900	59.1900	59.1900	59.1900	+1.684%	1	127	-88.089%
2025-08-21	58.2100	58.2100	58.2100	58.2100	+0.588%	1	127	-87.889%
2025-08-20	58.4700	60.2400	57.8700	57.8700	+6.028%	6	127	-87.818%
2025-08-19	54.5800	54.5800	54.5800	54.5800	+0.645%	1	126	-87.083%
2025-08-15	54.2300	54.2300	54.2300	54.2300	+0.203%	2	126	-87.000%
2025-08-14	54.1200	54.1200	54.1200	54.1200	+1.787%	3	126	-86.973%
2025-08-13	53.2400	53.2700	53.1700	53.1700	-3.345%	18	123	-86.741%
2025-08-12	55.3100	55.3100	54.9700	55.0100	-4.646%	29	114	-87.184%
2025-08-11	57.6900	57.6900	57.6900	57.6900	+0.104%	2	108	-87.780%
2025-08-08	57.3800	57.6300	57.3700	57.6300	-6.596%	9	110	-87.767%
2025-08-07	60.8200	61.7000	60.8200	61.7000	-0.995%	2	108	-88.574%
2025-08-06	62.1700	62.3200	62.1700	62.3200	-0.368%	3	107	-88.687%
2025-08-05	62.2200	62.6300	62.2200	62.5500	-5.456%	3	107	-88.729%
2025-08-01	66.1600	66.1600	66.1600	66.1600	+10.617%	1	105	-89.344%
2025-07-31	55.8600	60.0500	55.8600	59.8100	+0.945%	64	106	-88.213%
2025-07-30	57.8300	59.9900	57.5900	59.2500	+1.630%	14	62	-88.101%
2025-07-29	56.5800	58.4600	56.5800	58.3000	+2.424%	20	50	-87.907%
2025-07-28	56.8300	57.5900	56.8200	56.9200	-1.743%	6	39	-87.614%
2025-07-25	57.9300	57.9300	57.9300	57.9300	-1.913%	1	38	-87.830%
2025-07-24	58.9100	59.0600	58.2500	59.0600	-2.989%	12	38	-88.063%
2025-07-23	60.6900	60.8800	60.6900	60.8800	-3.242%	2	32	-88.420%
2025-07-18	62.9200	62.9200	62.9200	62.9200	-4.406%	1	30	-88.795%
2025-07-16	65.8200	65.8200	65.8200	65.8200	-4.345%	2	29	-89.289%
2025-07-07	68.8100	68.8100	68.8100	68.8100	-0.275%	2	30	-89.754%
2025-06-30	69.9000	69.9000	69.0000	69.0000	-2.529%	7	30	-89.783%
2025-06-27	71.2200	71.7700	70.7200	70.7900	-3.027%	14	35	-90.041%
2025-06-26	73.0000	73.0000	73.0000	73.0000	-4.637%	1	26	-90.342%
2025-06-24	76.5000	76.5500	76.5000	76.5500	-5.727%	3	25	-90.790%
2025-06-16	81.2000	81.2000	81.2000	81.2000	-5.107%	3	23	-91.318%
2025-06-13	85.5700	85.5700	85.5700	85.5700	+5.759%	2	20	-91.761%
2025-06-11	80.5000	81.0400	80.5000	80.9100	-2.330%	3	19	-91.287%
2025-06-10	82.8400	82.8400	82.8400	82.8400	-9.306%	7	17	-91.490%
2025-05-27	91.3400	91.3400	91.3400	91.3400	-9.060%	1	10	-92.282%
2025-05-23	100.4700	100.4700	100.4400	100.4400	+6.286%	4	9	-92.981%
2025-05-13	94.5000	94.5000	94.5000	94.5000	-7.814%	4	9	-92.540%
2025-05-12	101.7700	102.5100	101.7700	102.5100	-28.803%	6	9	-93.123%
2025-04-23	143.1000	143.9800	142.9600	143.9800	-5.450%	3	9	-95.103%
2025-04-22	152.2800	152.2800	152.2800	152.2800	-13.854%	5	9	-95.370%
2025-04-07	190.0000	190.0000	172.4500	176.7700	+47.308%	14	10	-96.012%
2025-03-11	120.0000	120.0000	120.0000	120.0000	+2.793%	2	13	-94.125%
2025-03-10	116.7400	116.7400	116.7400	116.7400	+6.321%	1	13	-93.961%
2025-03-07	109.8000	109.8000	109.8000	109.8000	+10.241%	2	13	-93.579%
2025-03-03	97.0200	99.6000	97.0200	99.6000	+5.219%	2	13	-92.922%
2025-02-28	94.6600	94.6600	94.6600	94.6600	+10.070%	2	13	-92.552%
2025-02-26	86.0000	86.0000	86.0000	86.0000	+15.158%	1	12	-91.802%
2025-01-31	74.6800	74.6800	74.6800	74.6800	-12.491%	2	12	-90.560%
2025-01-27	85.3400	85.3400	85.3400	85.3400	+13.605%	1	11	-91.739%
2025-01-23	75.1200	75.1200	75.1200	75.1200	-5.486%	2	10	-90.615%
2025-01-21	79.3100	79.4800	79.3100	79.4800	-9.682%	2	8	-91.130%
2025-01-15	88.0000	88.0000	88.0000	88.0000	+0.228%	1	8	-91.989%
2025-01-03	91.5800	91.5800	87.8000	87.8000	+10.218%	8	8	-91.970%
2024-12-26	79.3800	79.6700	79.3800	79.6600	-18.929%	5	14	-91.150%
2024-12-20	98.2600	98.2600	98.2600	98.2600	+26.152%	1	17	-92.825%
2024-12-13	78.3300	78.3300	77.8900	77.8900	+0.283%	14	17	-90.949%
2024-12-10	77.6700	77.6700	77.6700	77.6700	+1.796%	1	10	-90.923%
2024-12-04	76.3000	76.3000	76.3000	76.3000	-4.625%	3	10	-90.760%
2024-12-03	80.0000	80.0000	80.0000	80.0000	+1.976%	1	7	-91.188%
2024-12-02	78.4500	78.4500	78.4500	78.4500	-5.901%	1	6	-91.013%
2024-11-25	82.3500	83.3700	82.3500	83.3700	-4.172%	4	6	-91.544%
2024-11-22	87.0000	87.0000	87.0000	87.0000	-6.452%	12	6	-91.897%
2024-11-15	90.3500	93.0000	90.3500	93.0000	+7.057%	4	3	-92.419%
2024-11-14	86.5000	86.8700	86.5000	86.8700	+2.805%	2	3	-91.884%
2024-11-12	84.1900	84.5000	84.1900	84.5000	0.000%	2	4	-91.657%
2024-11-08	85.1500	85.1500	84.5000	84.5000	-17.929%	4	2	-91.657%
2024-10-10	103.1700	103.1700	102.9600	102.9600	-35.469%	2	1	-93.153%
2024-04-04	159.5500	159.5500	159.5500	159.5500	-12.957%	1	1	-95.581%
2024-02-14	183.3000	183.3000	183.3000	183.3000	0.000%	2	0	-96.154%

.dark-mode .qS75JK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qS75JK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P680SPY Dec 18 2026 680.00 Put (SPY261218P00680000)option OPRA

SPY20261218P680
SPY Dec 18 2026 680.00 Put (SPY261218P00680000)
option OPRA