Dark

SPY20261218P685
SPY Dec 18 2026 685.00 Put (SPY261218P00685000)
option OPRA

EOD

Sep 10, 2026

7.49+15.408%(+1.00)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1200	7.5500	7.0400	7.4900	+15.408%	127	6,479	0.000%
2026-09-09	6.3400	6.6600	6.3400	6.4900	+10.187%	497	6,472	+15.408%
2026-09-08	5.5100	5.8900	5.5100	5.8900	+6.318%	20	6,442	+27.165%
2026-09-04	5.2700	5.5400	5.2700	5.5400	+3.940%	528	6,197	+35.199%
2026-09-03	5.8500	5.8500	5.3300	5.3300	-13.614%	13	6,197	+40.525%
2026-09-02	6.8100	6.8100	6.1500	6.1700	-12.482%	142	6,190	+21.394%
2026-09-01	6.7100	7.2200	6.3600	7.0500	+13.527%	96	6,200	+6.241%
2026-08-31	6.5800	6.5800	6.2100	6.2100	+0.648%	30	6,111	+20.612%
2026-08-28	6.0600	6.4600	5.8200	6.1700	0.000%	67	6,113	+21.394%
2026-08-27	6.6300	6.6300	6.1100	6.1700	-9.265%	28	6,061	+21.394%
2026-08-26	6.9700	7.1700	6.8000	6.8000	-3.819%	127	6,045	+10.147%
2026-08-25	7.2000	7.3200	7.0700	7.0700	-5.733%	58	6,044	+5.941%
2026-08-24	7.5600	7.7200	7.4100	7.5000	+1.078%	12	6,021	-0.133%
2026-08-21	7.6000	7.6600	7.3800	7.4200	-8.055%	18	6,019	+0.943%
2026-08-20	7.6300	8.0700	7.6300	8.0700	+7.888%	63	6,011	-7.187%
2026-08-19	7.5800	7.6300	7.2700	7.4800	-5.912%	137	5,972	+0.134%
2026-08-18	7.9300	8.1000	7.9200	7.9500	+5.718%	234	6,030	-5.786%
2026-08-17	7.2000	7.5200	7.1900	7.5200	+5.915%	198	6,227	-0.399%
2026-08-14	7.3500	7.3500	7.0900	7.1000	-1.252%	16	6,413	+5.493%
2026-08-13	7.1200	7.3600	7.1000	7.1900	-4.388%	191	6,418	+4.172%
2026-08-12	7.6400	7.7200	7.5200	7.5200	-6.468%	104	6,316	-0.399%
2026-08-11	7.9600	8.0600	7.9600	8.0400	+2.945%	17	6,330	-6.841%
2026-08-10	7.8400	7.8800	7.6900	7.8100	-1.014%	102	6,329	-4.097%
2026-08-07	8.1400	8.2100	7.8900	7.8900	-5.735%	368	6,395	-5.070%
2026-08-06	8.3000	8.4700	8.3000	8.3700	+1.209%	112	6,069	-10.514%
2026-08-05	8.3300	8.4300	8.1600	8.2700	-3.388%	113	5,999	-9.432%
2026-08-04	9.2300	9.2300	8.3200	8.5600	-11.111%	345	5,946	-12.500%
2026-08-03	10.4000	10.4000	9.6300	9.6300	-16.334%	123	5,932	-22.222%
2026-07-31	12.7100	12.7100	11.5100	11.5100	-9.441%	49	5,874	-34.926%
2026-07-30	14.0000	14.3800	12.6300	12.7100	-22.970%	34	5,835	-41.070%
2026-07-29	14.7400	16.5000	14.2400	16.5000	+26.534%	4	5,835	-54.606%
2026-07-28	14.1700	14.1700	12.9800	13.0400	-5.164%	9	5,834	-42.561%
2026-07-27	14.4000	14.4000	13.7500	13.7500	-4.248%	12	5,834	-45.527%
2026-07-24	13.6800	14.3600	13.6800	14.3600	-5.026%	2	5,831	-47.841%
2026-07-23	15.1400	15.1600	15.1200	15.1200	+19.905%	241	5,830	-50.463%
2026-07-22	12.6700	12.6700	12.2500	12.6100	+1.858%	270	5,831	-40.603%
2026-07-21	13.0700	13.0700	12.3800	12.3800	-11.318%	8	5,866	-39.499%
2026-07-20	12.8200	13.9600	12.8200	13.9600	0.000%	11	5,861	-46.347%
2026-07-17	13.9400	14.3400	13.5400	13.9600	+12.309%	18	5,857	-46.347%
2026-07-16	12.1400	12.4300	12.1400	12.4300	+3.930%	4	5,861	-39.743%
2026-07-15	11.6300	12.6600	11.6300	11.9600	-4.243%	121	5,865	-37.375%
2026-07-14	12.6600	12.6600	12.2200	12.4900	+1.298%	148	5,852	-40.032%
2026-07-13	12.3300	12.3300	12.3300	12.3300	+1.148%	1	5,791	-39.254%
2026-07-10	12.3000	12.3000	12.1700	12.1900	-2.791%	4	5,790	-38.556%
2026-07-09	13.3400	13.3400	12.5400	12.5400	-8.866%	16	5,788	-40.271%
2026-07-08	14.2500	15.0800	13.6500	13.7600	+2.840%	19	5,784	-45.567%
2026-07-07	13.1400	13.3800	12.7600	13.3800	+6.869%	50	5,778	-44.021%
2026-07-06	13.0800	13.0800	12.4900	12.5200	-13.296%	43	5,781	-40.176%
2026-07-02	13.0900	14.7000	13.0000	14.4400	+5.633%	8	5,750	-48.130%
2026-07-01	13.6800	13.6800	13.6700	13.6700	-0.942%	3	5,750	-45.208%
2026-06-30	14.4500	14.4500	13.8000	13.8000	-9.151%	8	5,749	-45.725%
2026-06-29	15.8700	16.0800	15.1900	15.1900	-15.891%	593	5,743	-50.691%
2026-06-26	17.4900	18.0600	16.6900	18.0600	+3.913%	41	6,127	-58.527%
2026-06-25	16.9300	17.3800	16.9300	17.3800	-3.872%	11	6,130	-56.904%
2026-06-24	16.5800	18.4800	16.4100	18.0800	+1.345%	14	6,137	-58.573%
2026-06-23	17.5400	17.8400	17.1400	17.8400	+13.631%	5	6,134	-58.016%
2026-06-22	14.8900	15.9700	14.8900	15.7000	+2.883%	24	6,133	-52.293%
2026-06-18	15.3800	15.3800	15.2600	15.2600	-4.206%	2	6,149	-50.917%
2026-06-17	15.5800	15.9900	15.1000	15.9300	+6.484%	45	6,149	-52.982%
2026-06-16	14.5600	14.9700	14.5600	14.9600	+2.747%	24	6,149	-49.933%
2026-06-15	14.9700	14.9700	14.5600	14.5600	-17.320%	3	6,147	-48.558%
2026-06-12	18.3800	19.3300	17.6100	17.6100	-7.267%	13	6,147	-57.467%
2026-06-11	22.0900	22.0900	18.9700	18.9900	-16.527%	103	6,147	-60.558%
2026-06-10	21.0000	22.7500	21.0000	22.7500	+15.073%	23	6,110	-67.077%
2026-06-09	16.9900	23.3100	16.9900	19.7700	+5.949%	554	6,112	-62.114%
2026-06-08	18.4000	18.6600	17.6900	18.6600	-5.710%	2,340	6,616	-59.861%
2026-06-05	16.7300	20.1500	16.7300	19.7900	+29.009%	45	4,441	-62.153%
2026-06-04	16.0100	16.0100	15.3400	15.3400	-6.177%	5	4,420	-51.173%
2026-06-03	16.2900	16.3500	15.9600	16.3500	+5.348%	16	4,420	-54.190%
2026-06-02	15.6500	15.6500	15.3700	15.5200	+1.904%	79	4,407	-51.740%
2026-06-01	15.2300	15.2300	15.2300	15.2300	-0.523%	1	4,329	-50.821%
2026-05-29	15.5300	15.5500	15.3100	15.3100	-4.253%	119	4,328	-51.078%
2026-05-28	16.5100	16.5200	15.9900	15.9900	-5.830%	103	4,348	-53.158%
2026-05-27	16.9500	17.3800	16.9500	16.9800	-2.133%	43	4,358	-55.889%
2026-05-26	17.0700	17.3500	17.0100	17.3500	-4.513%	37	4,362	-56.830%
2026-05-22	18.0300	18.1700	17.7400	18.1700	-5.952%	52	4,367	-58.778%
2026-05-21	20.1500	20.3000	18.6900	19.3200	-1.829%	193	4,371	-61.232%
2026-05-20	20.4800	20.4800	19.6800	19.6800	-4.047%	304	4,371	-61.941%
2026-05-19	21.0000	21.4200	20.5100	20.5100	-3.163%	657	4,295	-63.481%
2026-05-18	20.8300	21.1800	20.8300	21.1800	+0.570%	11	4,295	-64.636%
2026-05-15	21.0000	21.0900	20.0500	21.0600	+9.688%	40	4,295	-64.435%
2026-05-14	20.1600	20.1600	18.9900	19.2000	-5.185%	9	4,640	-60.990%
2026-05-13	21.0400	21.0400	20.1800	20.2500	-5.063%	149	4,642	-63.012%
2026-05-12	21.7800	22.4000	21.3300	21.3300	+2.400%	41	4,642	-64.885%
2026-05-11	20.9500	21.0200	20.6600	20.8300	-1.838%	146	4,642	-64.042%
2026-05-08	21.4200	21.4200	21.2200	21.2200	-2.928%	27	4,684	-64.703%
2026-05-07	21.6300	22.8400	21.6300	21.8600	-0.365%	342	4,683	-65.737%
2026-05-06	22.8500	22.8500	21.9400	21.9400	-8.008%	8	5,016	-65.861%
2026-05-05	24.0700	24.2700	23.7700	23.8500	-6.580%	26	5,014	-68.595%
2026-05-04	24.7500	25.5300	23.9900	25.5300	+6.820%	11	5,015	-70.662%
2026-05-01	23.8500	24.4400	23.2700	23.9000	-2.766%	91	5,057	-68.661%
2026-04-30	26.8400	27.4000	24.5800	24.5800	-9.299%	15	5,057	-69.528%
2026-04-29	27.7100	27.8500	27.1000	27.1000	-2.025%	8	5,063	-72.362%
2026-04-28	27.8100	28.0000	27.6600	27.6600	+3.868%	10	5,064	-72.921%
2026-04-27	27.5700	27.5700	26.6300	26.6300	-1.077%	17	5,066	-71.874%
2026-04-24	28.2100	28.2100	26.9200	26.9200	-4.876%	19	5,073	-72.177%
2026-04-23	27.8600	30.5000	27.3700	28.3000	+1.835%	62	5,077	-73.534%
2026-04-22	27.8500	28.2100	27.7500	27.7900	-8.284%	23	5,080	-73.048%
2026-04-21	28.8500	30.3000	28.6700	30.3000	+6.167%	10	5,160	-75.281%
2026-04-20	27.9500	29.0200	27.9500	28.5400	+3.971%	11	5,160	-73.756%
2026-04-17	28.5800	28.5800	26.9600	27.4500	-10.877%	1,089	5,160	-72.714%
2026-04-16	30.4000	31.2400	30.3700	30.8000	+0.654%	48	4,732	-75.682%
2026-04-15	31.5000	31.5000	30.5000	30.6000	-4.673%	172	4,745	-75.523%
2026-04-14	33.6000	33.6000	31.9600	32.1000	-9.705%	191	4,728	-76.667%
2026-04-13	38.9200	38.9200	35.3000	35.5500	-6.595%	127	4,710	-78.931%
2026-04-10	37.2100	38.4000	36.7800	38.0600	+1.819%	13	4,622	-80.321%
2026-04-09	37.5500	37.5500	37.2100	37.3800	-8.673%	63	4,619	-79.963%
2026-04-08	39.4100	41.3500	39.4100	40.9300	-20.168%	148	4,563	-81.700%
2026-04-07	51.9800	52.1000	51.2700	51.2700	+2.910%	501	4,433	-85.391%
2026-04-06	49.5000	49.8200	49.5000	49.8200	-6.879%	13	4,610	-84.966%
2026-04-02	53.5000	53.5000	53.5000	53.5000	+5.377%	5	4,602	-86.000%
2026-04-01	50.7700	50.7700	50.7700	50.7700	-11.055%	1	4,602	-85.247%
2026-03-31	61.1000	61.3400	57.0800	57.0800	-14.423%	15	4,602	-86.878%
2026-03-30	66.7000	66.7000	66.7000	66.7000	-0.448%	1	4,594	-88.771%
2026-03-27	61.5000	67.0000	61.5000	67.0000	+13.810%	40	4,595	-88.821%
2026-03-26	54.2200	58.8700	54.2200	58.8700	+12.864%	19	4,615	-87.277%
2026-03-25	50.5500	52.1600	49.9500	52.1600	-4.294%	50	4,629	-85.640%
2026-03-24	54.4500	54.7000	52.4600	54.5000	+3.810%	197	4,614	-86.257%
2026-03-23	50.0000	52.5000	49.3700	52.5000	-8.265%	23	4,782	-85.733%
2026-03-20	53.2000	57.2300	53.2000	57.2300	+11.277%	275	4,781	-86.912%
2026-03-19	54.6900	55.1000	51.4300	51.4300	+2.737%	52	4,962	-85.437%
2026-03-18	47.7000	50.0600	47.7000	50.0600	+10.703%	7	5,008	-85.038%
2026-03-17	45.0000	45.4400	44.6900	45.2200	-2.753%	23	5,013	-83.437%
2026-03-16	47.2700	47.2700	46.5000	46.5000	-8.806%	6	5,034	-83.892%
2026-03-13	50.1900	50.9900	50.1900	50.9900	+4.853%	122	5,031	-85.311%
2026-03-12	48.2000	49.1200	47.4700	48.6300	+8.987%	27	5,153	-84.598%
2026-03-11	45.5000	45.5000	44.6100	44.6200	+4.374%	14	5,176	-83.214%
2026-03-10	42.7000	44.6300	41.1600	42.7500	-2.196%	25	5,173	-82.480%
2026-03-09	49.4000	49.9700	42.6800	43.7100	-8.690%	214	5,180	-82.864%
2026-03-06	46.7600	48.0000	44.5300	47.8700	+15.768%	26	5,181	-84.353%
2026-03-05	40.0600	43.6800	39.5000	41.3500	+7.319%	69	5,197	-81.886%
2026-03-04	40.3600	40.3600	38.0100	38.5300	-8.480%	83	5,230	-80.561%
2026-03-03	44.3100	47.4100	40.8800	42.1000	+7.343%	93	5,171	-82.209%
2026-03-02	42.0000	42.0000	38.0000	39.2200	+1.344%	19	5,176	-80.903%
2026-02-27	40.1500	40.2000	38.6500	38.7000	+4.172%	293	5,173	-80.646%
2026-02-26	38.5200	39.0600	37.1500	37.1500	+3.223%	8	4,929	-79.838%
2026-02-25	36.9400	36.9400	35.9900	35.9900	-5.908%	8	4,870	-79.189%
2026-02-24	40.5000	40.5200	38.1400	38.2500	-7.160%	1,453	4,870	-80.418%
2026-02-23	39.9200	41.3100	39.9200	41.2000	+8.621%	51	4,855	-81.820%
2026-02-20	40.0000	40.0000	37.6900	37.9300	-5.175%	43	4,896	-80.253%
2026-02-19	39.7700	40.5800	39.0000	40.0000	+3.199%	17	4,868	-81.275%
2026-02-18	38.2900	39.6000	37.6900	38.7600	-3.893%	51	4,859	-80.676%
2026-02-17	41.0000	43.1200	39.3000	40.3300	-2.443%	45	4,837	-81.428%
2026-02-13	41.3500	41.9500	39.3000	41.3400	+0.194%	58	4,823	-81.882%
2026-02-12	36.1600	41.3300	35.9500	41.2600	+13.165%	22	4,823	-81.847%
2026-02-11	36.5600	36.5600	36.4600	36.4600	+1.730%	11	4,824	-79.457%
2026-02-10	35.4100	35.8400	35.0300	35.8400	+1.329%	79	4,824	-79.102%
2026-02-09	37.4500	37.4500	35.3700	35.3700	-4.586%	9	4,776	-78.824%
2026-02-06	39.8100	39.8100	36.8700	37.0700	-13.931%	104	4,772	-79.795%
2026-02-05	41.0500	43.5100	41.0500	43.0700	+13.372%	69	4,746	-82.610%
2026-02-04	37.5200	40.8000	37.5200	37.9900	+1.469%	353	4,787	-80.284%
2026-02-03	34.8400	39.8000	34.8400	37.4400	+7.002%	139	4,489	-79.995%
2026-02-02	36.3000	36.3000	34.5000	34.9900	-5.202%	106	4,458	-78.594%
2026-01-30	35.9900	37.6400	35.9500	36.9100	-6.462%	36	4,357	-79.707%
2026-01-29	37.0700	39.4600	37.0700	39.4600	+11.658%	12	4,343	-81.019%
2026-01-28	34.6000	35.8500	34.6000	35.3400	+1.756%	601	4,354	-78.806%
2026-01-27	35.1700	35.1700	34.5400	34.7300	-2.690%	56	4,077	-78.434%
2026-01-26	36.8700	36.8700	35.1200	35.6900	-2.433%	8	4,094	-79.014%
2026-01-23	36.7900	36.8500	36.0100	36.5800	-0.490%	278	4,093	-79.524%
2026-01-22	36.1700	37.3300	35.9900	36.7600	-3.895%	93	4,042	-79.625%
2026-01-21	39.9800	41.7100	37.3800	38.2500	-10.169%	44	4,007	-80.418%
2026-01-20	40.6800	42.5800	39.5100	42.5800	+17.203%	137	3,987	-82.410%
2026-01-16	36.0500	36.3300	35.7700	36.3300	+3.240%	63	3,949	-79.383%
2026-01-15	35.1600	35.4100	35.0600	35.1900	-6.085%	27	3,949	-78.716%
2026-01-14	37.3900	38.7200	37.3900	37.4700	+4.490%	11	3,955	-80.011%
2026-01-13	34.8000	35.8600	34.8000	35.8600	+2.898%	6	3,949	-79.113%
2026-01-12	35.5700	35.5700	34.8000	34.8500	-1.387%	53	3,946	-78.508%
2026-01-09	36.9100	36.9100	35.0000	35.3400	-4.770%	123	3,970	-78.806%
2026-01-08	37.9800	37.9800	37.1100	37.1100	-1.277%	10	3,984	-79.817%
2026-01-07	36.3300	37.5900	35.9500	37.5900	+3.326%	75	3,981	-80.074%
2026-01-06	37.7200	37.7200	36.3600	36.3800	-3.782%	30	3,975	-79.412%
2026-01-05	37.8500	37.8500	37.3400	37.8100	-3.299%	141	3,979	-80.190%
2026-01-02	38.0000	40.1700	37.9700	39.1000	-0.204%	58	3,887	-80.844%
2025-12-31	38.3600	39.1800	38.0200	39.1800	+3.926%	1,186	3,257	-80.883%
2025-12-30	37.2000	37.7500	37.2000	37.7000	+1.072%	20	3,257	-80.133%
2025-12-29	37.6000	38.1600	37.1600	37.3000	+1.580%	33	3,252	-79.920%
2025-12-26	36.6100	37.0400	36.5800	36.7200	+0.438%	37	3,235	-79.602%
2025-12-24	37.1800	37.1800	36.5600	36.5600	-1.535%	53	3,286	-79.513%
2025-12-23	38.3000	38.3000	37.0700	37.1300	-2.418%	151	3,286	-79.828%
2025-12-22	38.5000	38.9600	37.9600	38.0500	-5.207%	127	3,212	-80.315%
2025-12-19	41.6900	41.6900	40.1400	40.1400	-7.319%	72	3,139	-81.340%
2025-12-18	43.6300	43.9400	41.8100	43.3100	-4.266%	12	3,072	-82.706%
2025-12-17	43.2600	45.3600	43.2600	45.2400	+6.397%	21	3,070	-83.444%
2025-12-16	42.7000	44.3100	42.5200	42.5200	-0.515%	133	3,076	-82.385%
2025-12-15	40.4800	42.7400	40.4800	42.7400	+1.665%	71	2,956	-82.475%
2025-12-12	39.7700	43.1900	39.5100	42.0400	+6.701%	27	2,889	-82.184%
2025-12-11	42.0000	42.0000	39.4000	39.4000	-2.788%	139	2,882	-80.990%
2025-12-10	42.9300	42.9300	39.9500	40.5300	-3.775%	220	2,848	-81.520%
2025-12-09	42.5400	42.5400	41.4400	42.1200	-0.754%	149	2,789	-82.217%
2025-12-08	41.2300	42.4600	41.2300	42.4400	+2.611%	135	2,778	-82.352%
2025-12-05	41.2300	41.6000	40.4500	41.3600	-1.874%	323	2,719	-81.891%
2025-12-04	41.5600	42.3600	41.5600	42.1500	+0.333%	193	2,410	-82.230%
2025-12-03	42.9600	42.9600	41.7900	42.0100	-2.979%	27	2,278	-82.171%
2025-12-02	42.4600	43.3000	42.4600	43.3000	+1.858%	2	2,256	-82.702%
2025-12-01	44.1300	44.1700	42.4300	42.5100	-0.117%	18	2,254	-82.381%
2025-11-28	43.2000	43.2700	42.5600	42.5600	-2.452%	20	2,246	-82.401%
2025-11-26	44.8500	45.2200	43.5600	43.6300	-5.419%	274	2,100	-82.833%
2025-11-25	48.8800	48.8800	46.1300	46.1300	-6.468%	11	2,100	-83.763%
2025-11-24	51.9900	51.9900	49.3100	49.3200	-10.131%	16	2,090	-84.813%
2025-11-21	58.6800	59.7800	52.9500	54.8800	-6.714%	13	2,078	-86.352%
2025-11-20	46.6500	58.8300	46.6500	58.8300	+9.268%	27	2,076	-87.268%
2025-11-19	53.8400	53.8400	53.8400	53.8400	-1.662%	1	2,077	-86.088%
2025-11-18	54.0000	56.8000	53.3000	54.7500	+3.791%	10	2,076	-86.320%
2025-11-17	47.7300	52.7500	47.7300	52.7500	+9.100%	15	2,074	-85.801%
2025-11-14	50.6000	50.6000	47.3800	48.3500	-1.226%	51	2,069	-84.509%
2025-11-13	46.9500	49.4700	46.9500	48.9500	+11.732%	12	2,052	-84.699%
2025-11-12	43.5200	44.3600	43.5200	43.8100	-0.091%	70	2,061	-82.903%
2025-11-11	44.5000	44.5000	43.7400	43.8500	+0.137%	77	2,007	-82.919%
2025-11-10	46.2100	46.2100	43.6900	43.7900	-11.980%	80	1,930	-82.896%
2025-11-07	51.0700	53.1000	49.7500	49.7500	+2.451%	203	1,928	-84.945%
2025-11-06	46.0000	49.4700	46.0000	48.5600	+9.124%	62	1,953	-84.576%
2025-11-05	47.0000	47.0000	44.5000	44.5000	-6.059%	6	1,908	-83.169%
2025-11-04	47.9000	47.9000	46.0300	47.3700	+7.196%	45	1,902	-84.188%
2025-11-03	42.9400	44.6100	42.9400	44.1900	+1.307%	148	1,835	-83.050%
2025-10-31	43.3500	44.0400	42.9500	43.6200	-0.841%	89	1,835	-82.829%
2025-10-30	42.5400	43.9900	42.4300	43.9900	+3.021%	29	1,840	-82.973%
2025-10-29	41.4000	42.8800	41.3500	42.7000	+1.667%	1,515	1,824	-82.459%
2025-10-28	41.1600	42.0000	41.1300	42.0000	+1.621%	144	2,007	-82.167%
2025-10-27	41.4700	41.9900	41.3300	41.3300	-5.163%	40	1,871	-81.878%
2025-10-24	43.7300	43.7300	43.5800	43.5800	-5.446%	2	1,871	-82.813%
2025-10-21	46.0900	46.0900	46.0900	46.0900	-0.796%	1	1,870	-83.749%
2025-10-20	46.4200	46.4600	46.4200	46.4600	-12.768%	2	1,870	-83.879%
2025-10-17	53.2600	53.2600	53.2600	53.2600	-0.690%	2	1,869	-85.937%
2025-10-16	51.6800	53.6300	51.6800	53.6300	+5.074%	2	1,871	-86.034%
2025-10-15	49.1000	51.6000	49.1000	51.0400	-1.752%	3	1,871	-85.325%
2025-10-14	50.7800	51.9500	50.3600	51.9500	+2.648%	9	1,870	-85.582%
2025-10-13	51.6300	51.6300	50.6100	50.6100	-6.658%	22	1,864	-85.201%
2025-10-10	45.8600	54.2200	45.8600	54.2200	+14.582%	9	1,865	-86.186%
2025-10-09	47.2500	47.3200	46.9600	47.3200	+2.691%	12	1,865	-84.172%
2025-10-08	46.2400	46.2400	46.0800	46.0800	-2.600%	2	1,856	-83.746%
2025-10-07	47.7900	47.7900	47.3100	47.3100	+2.580%	2	1,854	-84.168%
2025-10-06	46.0500	46.1300	45.9400	46.1200	-1.115%	32	1,854	-83.760%
2025-10-03	46.4300	46.6400	46.4300	46.6400	-0.363%	2	1,854	-83.941%
2025-10-02	47.3600	47.3600	46.8100	46.8100	0.000%	1,001	1,853	-83.999%
2025-10-01	48.2600	48.2600	46.8100	46.8100	-4.722%	19	858	-83.999%
2025-09-24	49.2100	49.2100	49.1300	49.1300	+2.847%	10	848	-84.755%
2025-09-19	47.7700	47.7700	47.7700	47.7700	-3.339%	1	838	-84.321%
2025-09-12	49.6000	49.6000	49.4100	49.4200	-1.239%	11	837	-84.844%
2025-09-11	50.0400	50.0400	50.0400	50.0400	-5.389%	1	832	-85.032%
2025-09-10	52.9600	52.9600	52.8400	52.8900	-11.243%	8	833	-85.839%
2025-09-02	59.2100	61.8100	59.2100	59.5900	+8.208%	3	831	-87.431%
2025-08-27	55.5400	55.5400	55.0700	55.0700	-0.199%	4	828	-86.399%
2025-08-22	56.2400	56.2400	55.1800	55.1800	-11.712%	6	824	-86.426%
2025-08-20	61.3900	62.5000	61.3900	62.5000	+7.388%	5	826	-88.016%
2025-08-19	57.1400	58.2000	57.1200	58.2000	+2.105%	12	821	-87.131%
2025-08-18	56.6300	57.0700	56.6300	57.0000	+0.387%	8	818	-86.860%
2025-08-15	56.6900	56.9200	56.3000	56.7800	+0.942%	7	814	-86.809%
2025-08-14	57.2600	57.2600	56.2500	56.2500	-0.195%	5	810	-86.684%
2025-08-13	55.5000	56.4500	55.4500	56.3600	-1.469%	23	809	-86.710%
2025-08-12	57.5900	57.6200	57.2000	57.2000	-4.730%	36	802	-86.906%
2025-08-11	60.0400	60.0400	60.0400	60.0400	+3.268%	2	782	-87.525%
2025-07-31	58.1400	58.1400	58.1400	58.1400	-3.454%	2	780	-87.117%
2025-07-29	60.2200	60.2200	60.2200	60.2200	-10.052%	8	778	-87.562%
2025-07-10	66.9500	66.9500	66.9500	66.9500	-6.949%	2	770	-88.813%
2025-07-07	71.9500	71.9500	71.9500	71.9500	-4.991%	2	772	-89.590%
2025-06-27	74.6400	75.7300	73.8800	75.7300	-4.874%	1,539	770	-90.110%
2025-06-25	80.4800	80.4800	79.6100	79.6100	-8.652%	2	2	-90.592%
2025-06-18	87.1500	87.1500	87.1500	87.1500	+2.397%	1	1	-91.406%
2025-06-12	85.1100	85.1100	85.1100	85.1100	-3.262%	1	1	-91.200%
2025-06-06	87.9800	87.9800	87.9800	87.9800	-9.290%	2	1	-91.487%
2025-05-28	97.0600	97.0600	96.9900	96.9900	+24.682%	2	1	-92.278%
2025-01-31	78.6500	78.6500	77.7900	77.7900	-16.075%	8	4	-90.372%
2025-01-15	92.6900	92.6900	92.6900	92.6900	-21.668%	1	2	-91.919%
2024-10-03	117.9300	118.3300	117.9300	118.3300	-0.846%	2	2	-93.670%
2024-10-02	119.2600	119.3400	119.2600	119.3400	-14.909%	2	2	-93.724%
2024-06-25	140.3500	140.3500	140.2500	140.2500	0.000%	2	0	-94.660%

.dark-mode .M85TCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M85TCv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P685SPY Dec 18 2026 685.00 Put (SPY261218P00685000)option OPRA

SPY20261218P685
SPY Dec 18 2026 685.00 Put (SPY261218P00685000)
option OPRA