Dark

SPY20261218P690
SPY Dec 18 2026 690.00 Put (SPY261218P00690000)
option OPRA

EOD

Sep 10, 2026

8.00+15.440%(+1.07)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.8300	8.0900	7.5300	8.0000	+15.440%	186	12,025	0.000%
2026-09-09	6.6600	7.0400	6.6600	6.9300	+10.350%	260	11,929	+15.440%
2026-09-08	5.8800	6.3000	5.8800	6.2800	+5.193%	181	11,931	+27.389%
2026-09-04	5.7200	5.9700	5.6700	5.9700	+5.664%	73	11,869	+34.003%
2026-09-03	6.2600	6.2700	5.6400	5.6500	-15.419%	129	11,869	+41.593%
2026-09-02	7.2600	7.2600	6.6000	6.6800	-11.873%	42	11,807	+19.760%
2026-09-01	7.2700	7.5800	6.8600	7.5800	+16.615%	1,348	11,781	+5.541%
2026-08-31	6.8800	7.0300	6.5000	6.5000	-1.515%	69	11,144	+23.077%
2026-08-28	6.4500	6.8000	6.1700	6.6000	+0.457%	1,358	11,089	+21.212%
2026-08-27	6.9300	6.9300	6.5000	6.5700	-8.623%	120	10,756	+21.766%
2026-08-26	7.3900	7.6300	7.1800	7.1900	-4.388%	330	10,648	+11.266%
2026-08-25	7.6500	8.0000	7.5200	7.5200	-5.882%	46	10,500	+6.383%
2026-08-24	8.1500	8.1500	7.8400	7.9900	+2.436%	1,944	10,504	+0.125%
2026-08-21	8.2000	8.2000	7.8000	7.8000	-9.722%	159	9,819	+2.564%
2026-08-20	8.1100	8.6500	8.0700	8.6400	+11.484%	277	9,782	-7.407%
2026-08-19	8.0800	8.2000	7.7000	7.7500	-7.738%	297	9,981	+3.226%
2026-08-18	8.6200	8.6200	8.4000	8.4000	+4.218%	223	10,194	-4.762%
2026-08-17	7.6300	8.0600	7.5800	8.0600	+6.897%	1,023	10,175	-0.744%
2026-08-14	7.4900	7.6700	7.4900	7.5400	+0.133%	119	9,616	+6.101%
2026-08-13	7.7000	7.7600	7.5000	7.5300	-5.875%	70	9,712	+6.242%
2026-08-12	8.0200	8.2200	7.9200	8.0000	-6.323%	22	9,699	0.000%
2026-08-11	8.4000	8.6300	8.2800	8.5400	+1.305%	42	9,693	-6.323%
2026-08-10	8.3200	8.4300	8.1600	8.4300	+0.837%	91	9,699	-5.101%
2026-08-07	8.6200	8.6200	8.3600	8.3600	-6.383%	80	9,751	-4.306%
2026-08-06	8.9400	8.9900	8.7900	8.9300	+2.174%	169	9,725	-10.414%
2026-08-05	8.8000	8.9000	8.6300	8.7400	-3.425%	124	9,620	-8.467%
2026-08-04	9.7500	9.7500	8.8000	9.0500	-12.051%	288	9,642	-11.602%
2026-08-03	11.1000	11.1000	10.2900	10.2900	-15.378%	21	9,721	-22.255%
2026-07-31	14.0800	14.0800	11.7700	12.1600	-9.321%	22	9,725	-34.211%
2026-07-30	14.7800	15.2000	13.4100	13.4100	-22.261%	1,247	9,721	-40.343%
2026-07-29	14.5700	17.2500	13.4700	17.2500	+24.819%	54	8,695	-53.623%
2026-07-28	15.1200	15.1200	13.6700	13.8200	-7.435%	12	8,849	-42.113%
2026-07-27	15.2000	15.5200	14.9300	14.9300	-1.582%	1,337	8,842	-46.417%
2026-07-24	15.0300	15.1700	14.1600	15.1700	-5.069%	9	9,146	-47.264%
2026-07-23	15.0900	16.5900	15.0900	15.9800	+20.604%	630	9,144	-49.937%
2026-07-22	13.3100	13.3100	13.2000	13.2500	-0.898%	10	9,342	-39.623%
2026-07-21	13.4400	13.4400	13.3700	13.3700	-5.779%	16	9,335	-40.165%
2026-07-20	14.2200	14.2200	13.8900	14.1900	-4.122%	6	9,342	-43.622%
2026-07-17	15.7500	15.7500	14.3200	14.8000	+12.036%	143	9,343	-45.946%
2026-07-16	12.7900	13.2100	12.4600	13.2100	+6.019%	32	9,477	-39.440%
2026-07-15	12.4000	13.3700	12.4000	12.4600	-3.486%	18	9,452	-35.795%
2026-07-14	13.0600	13.3900	12.8800	12.9100	-5.560%	153	9,442	-38.033%
2026-07-13	13.2100	13.6700	13.2100	13.6700	+10.064%	17	9,386	-41.478%
2026-07-10	12.8500	13.1700	12.4200	12.4200	-6.476%	104	9,378	-35.588%
2026-07-09	14.0600	14.0600	13.2800	13.2800	-7.778%	65	9,442	-39.759%
2026-07-08	15.8500	15.8500	14.3700	14.4000	+2.857%	117	9,414	-44.444%
2026-07-07	14.1400	14.3900	13.4900	14.0000	+5.980%	65	9,371	-42.857%
2026-07-06	13.5100	13.6100	13.1900	13.2100	-14.109%	599	9,217	-39.440%
2026-07-02	13.9000	15.3900	13.9000	15.3800	+5.923%	10	9,247	-47.984%
2026-07-01	15.2200	15.2200	14.0300	14.5200	+1.255%	7	9,247	-44.904%
2026-06-30	15.7400	15.7400	14.3400	14.3400	-10.710%	9	9,246	-44.212%
2026-06-29	16.7400	18.0100	15.9500	16.0600	-15.563%	52	9,245	-50.187%
2026-06-26	18.4800	19.0200	17.5900	19.0200	+3.201%	10	9,204	-57.939%
2026-06-25	19.0100	19.0100	18.2700	18.4300	-2.072%	9	9,202	-56.593%
2026-06-24	18.1800	19.3800	18.1700	18.8200	-1.104%	1,083	9,211	-57.492%
2026-06-23	19.4900	19.4900	17.9400	19.0300	+15.825%	25	10,207	-57.961%
2026-06-22	16.5500	16.5500	16.2500	16.4300	+2.240%	368	10,206	-51.309%
2026-06-18	16.2400	16.2400	15.8000	16.0700	-10.970%	71	9,982	-50.218%
2026-06-17	15.6200	18.1300	15.6200	18.0500	+13.379%	1,050	9,982	-55.679%
2026-06-16	15.4300	15.9200	15.4200	15.9200	+2.909%	57	9,982	-49.749%
2026-06-15	15.5800	15.6900	15.2700	15.4700	-17.844%	933	9,900	-48.287%
2026-06-12	19.5800	20.3700	18.5100	18.8300	-5.614%	82	9,900	-57.515%
2026-06-11	22.3200	24.1800	19.9000	19.9500	-14.414%	1,213	9,900	-59.900%
2026-06-10	21.8400	23.3100	21.4200	23.3100	+8.268%	55	9,968	-65.680%
2026-06-09	17.8800	24.6000	17.8800	21.5300	+12.019%	310	9,939	-62.843%
2026-06-08	19.1300	19.3100	18.4000	19.2200	-7.774%	50	9,811	-58.377%
2026-06-05	17.1400	21.3900	17.1400	20.8400	+29.040%	904	9,786	-61.612%
2026-06-04	17.2200	17.2200	16.1500	16.1500	-4.438%	17	9,775	-50.464%
2026-06-03	16.6900	17.2800	16.6900	16.9000	+3.681%	424	9,766	-52.663%
2026-06-02	16.5200	16.5200	16.1400	16.3000	+0.061%	138	9,488	-50.920%
2026-06-01	16.5500	16.5500	15.9500	16.2900	+0.804%	50	9,497	-50.890%
2026-05-29	16.4100	16.4100	16.0000	16.1600	-3.752%	69	9,463	-50.495%
2026-05-28	17.1000	17.1000	16.7900	16.7900	-5.034%	1,025	9,362	-52.353%
2026-05-27	18.1000	18.1100	17.6800	17.6800	-3.282%	8	10,486	-54.751%
2026-05-26	18.0200	18.2800	17.8300	18.2800	-3.789%	87	10,491	-56.236%
2026-05-22	18.8700	19.1600	18.5000	19.0000	-2.364%	460	10,495	-57.895%
2026-05-21	21.1600	21.1600	19.4600	19.4600	-4.934%	181	9,103	-58.890%
2026-05-20	21.6200	21.6200	20.2600	20.4700	-7.710%	288	9,103	-60.918%
2026-05-19	22.0500	22.3700	21.4700	22.1800	+4.920%	96	8,990	-63.931%
2026-05-18	20.9700	22.2700	20.9700	21.1400	-2.715%	35	8,990	-62.157%
2026-05-15	22.3400	22.3400	21.0100	21.7300	+7.948%	9	8,990	-63.185%
2026-05-14	21.0300	21.1700	19.9600	20.1300	-5.271%	836	8,936	-60.258%
2026-05-13	22.1000	22.5000	21.1400	21.2500	-4.193%	58	9,222	-62.353%
2026-05-12	22.7200	23.6000	22.0000	22.1800	+0.045%	682	9,222	-63.931%
2026-05-11	21.8000	22.1700	21.6300	22.1700	+0.956%	48	9,222	-63.915%
2026-05-08	22.5600	22.6600	21.9600	21.9600	-5.140%	137	8,786	-63.570%
2026-05-07	22.7100	23.5900	22.6600	23.1500	+1.446%	96	8,705	-65.443%
2026-05-06	24.0400	24.0400	22.7700	22.8200	-9.011%	667	8,647	-64.943%
2026-05-05	25.2900	25.2900	24.8800	25.0800	-8.434%	583	8,186	-68.102%
2026-05-04	25.8200	27.3900	25.1500	27.3900	+8.175%	43	8,156	-70.792%
2026-05-01	25.0000	25.3200	24.3400	25.3200	-2.352%	316	8,256	-68.404%
2026-04-30	28.2800	28.2800	25.9300	25.9300	-7.886%	60	8,256	-69.148%
2026-04-29	28.3200	28.6400	28.1500	28.1500	-1.882%	103	8,253	-71.581%
2026-04-28	29.1200	29.4600	28.6900	28.6900	+1.918%	30	8,171	-72.116%
2026-04-27	28.6700	28.6700	27.9200	28.1500	+0.178%	29	8,167	-71.581%
2026-04-24	29.1900	29.4600	28.1000	28.1000	-6.799%	42	8,151	-71.530%
2026-04-23	29.4600	31.9800	28.7800	30.1500	+3.894%	38	8,130	-73.466%
2026-04-22	29.3900	29.5100	29.0200	29.0200	-5.411%	26	8,125	-72.433%
2026-04-21	29.5800	30.7700	28.9200	30.6800	+2.988%	58	8,100	-73.924%
2026-04-20	29.1600	30.4800	29.1200	29.7900	+3.690%	58	8,100	-73.145%
2026-04-17	29.9800	29.9800	28.2600	28.7300	-8.035%	131	8,097	-72.155%
2026-04-16	31.7900	32.8000	31.2400	31.2400	-2.375%	640	8,041	-74.392%
2026-04-15	32.8900	33.4600	31.9500	32.0000	-4.819%	110	7,679	-75.000%
2026-04-14	35.2600	35.2700	33.4700	33.6200	-7.459%	1,808	7,638	-76.205%
2026-04-13	39.7300	39.7300	36.3300	36.3300	-8.466%	46	6,033	-77.980%
2026-04-10	38.9800	40.0800	38.9800	39.6900	+1.224%	16	6,016	-79.844%
2026-04-09	41.5600	41.5600	39.0000	39.2100	-8.814%	98	6,016	-79.597%
2026-04-08	41.6300	43.1000	41.3800	43.0000	-19.776%	23	6,032	-81.395%
2026-04-07	55.9600	55.9600	53.6000	53.6000	+2.978%	3	6,041	-85.075%
2026-04-06	52.0500	52.0500	52.0500	52.0500	-3.611%	1	6,043	-84.630%
2026-04-02	54.6100	54.9100	54.0000	54.0000	+1.332%	7	6,047	-85.185%
2026-04-01	54.9700	54.9700	52.8500	53.2900	-8.452%	8	6,047	-84.988%
2026-03-31	64.5800	64.5800	57.6100	58.2100	-18.473%	67	6,051	-86.257%
2026-03-30	65.0600	71.4000	65.0600	71.4000	+2.986%	1,011	6,092	-88.796%
2026-03-27	63.3600	69.8700	63.3600	69.3300	+11.823%	124	6,172	-88.461%
2026-03-26	55.8200	62.0000	55.8200	62.0000	+14.033%	13	6,211	-87.097%
2026-03-25	54.5200	54.5200	53.5100	54.3700	-2.212%	193	6,207	-85.286%
2026-03-24	58.2100	58.5000	54.6600	55.6000	+0.761%	28	6,055	-85.612%
2026-03-23	52.7900	55.2700	51.6000	55.1800	-8.033%	10	6,063	-85.502%
2026-03-20	55.9400	61.9400	55.9400	60.0000	+12.087%	708	6,067	-86.667%
2026-03-19	56.7400	57.5900	53.5300	53.5300	+0.056%	114	5,966	-85.055%
2026-03-18	49.1500	53.5000	49.1500	53.5000	+12.513%	7	6,047	-85.047%
2026-03-17	46.5800	47.8500	46.5800	47.5500	-3.098%	30	6,052	-83.176%
2026-03-16	49.7500	50.5600	48.0000	49.0700	-7.293%	259	6,052	-83.697%
2026-03-13	50.0000	52.9300	48.3300	52.9300	+1.788%	7	5,802	-84.886%
2026-03-12	49.4500	52.0000	49.2600	52.0000	+11.087%	24	5,806	-84.615%
2026-03-11	45.5400	47.1300	45.5400	46.8100	+0.775%	38	5,791	-82.910%
2026-03-10	45.6500	46.4900	43.0200	46.4500	+0.869%	787	5,791	-82.777%
2026-03-09	53.5800	53.5800	46.0500	46.0500	-7.955%	122	5,437	-82.628%
2026-03-06	46.4900	50.0300	46.4900	50.0300	+10.004%	76	5,382	-84.010%
2026-03-05	41.7600	45.8500	41.3600	45.4800	+11.198%	55	5,324	-82.410%
2026-03-04	42.1700	42.1700	39.7800	40.9000	-6.621%	28	5,326	-80.440%
2026-03-03	46.2000	49.7200	42.5000	43.8000	+6.986%	51	5,317	-81.735%
2026-03-02	43.7100	43.7100	40.0300	40.9400	+0.590%	25	5,334	-80.459%
2026-02-27	41.9800	41.9800	40.6900	40.7000	+4.816%	15	5,337	-80.344%
2026-02-26	37.6400	40.7700	37.6400	38.8300	+3.602%	26	5,333	-79.397%
2026-02-25	38.7300	38.7300	37.4800	37.4800	-6.347%	32	5,319	-78.655%
2026-02-24	40.0000	40.4600	40.0000	40.0200	-6.930%	517	5,319	-80.010%
2026-02-23	39.3800	43.1400	39.3800	43.0000	+8.861%	13	4,813	-81.395%
2026-02-20	39.9300	40.7000	39.1300	39.5000	-5.298%	39	4,814	-79.747%
2026-02-19	41.9900	42.5600	41.6000	41.7100	+3.730%	21	4,829	-80.820%
2026-02-18	39.7500	40.2100	39.4600	40.2100	-3.919%	18	4,816	-80.104%
2026-02-17	43.0700	45.0400	41.3900	41.8500	+1.356%	63	4,804	-80.884%
2026-02-13	43.8700	43.9400	40.9100	41.2900	-3.618%	20	4,784	-80.625%
2026-02-12	37.5300	42.8400	37.5300	42.8400	+14.791%	114	4,784	-81.326%
2026-02-11	36.1000	39.3000	36.1000	37.3200	-2.584%	31	4,797	-78.564%
2026-02-10	36.8900	38.3100	36.6200	38.3100	+3.541%	22	4,802	-79.118%
2026-02-09	39.1000	39.1000	36.5000	37.0000	-4.565%	152	4,796	-78.378%
2026-02-06	40.8800	40.9000	38.7700	38.7700	-13.844%	75	4,821	-79.365%
2026-02-05	43.4300	45.7000	42.2400	45.0000	+12.556%	75	4,811	-82.222%
2026-02-04	39.0600	42.4000	38.5000	39.9800	+2.803%	45	4,810	-79.990%
2026-02-03	36.4500	40.9000	36.4500	38.8900	+7.669%	55	4,787	-79.429%
2026-02-02	37.9500	37.9500	36.0000	36.1200	-6.352%	87	4,784	-77.852%
2026-01-30	38.1000	39.3400	37.5300	38.5700	+1.500%	196	4,717	-79.258%
2026-01-29	37.1500	41.2000	37.1500	38.0000	+1.333%	243	4,585	-78.947%
2026-01-28	36.1100	37.5000	36.1100	37.5000	+2.431%	81	4,548	-78.667%
2026-01-27	36.7500	36.8000	36.0200	36.6100	-1.824%	74	4,523	-78.148%
2026-01-26	37.5000	37.5000	36.6400	37.2900	-3.494%	807	4,501	-78.547%
2026-01-23	38.7200	38.8700	37.4200	38.6400	+0.416%	1,137	3,988	-79.296%
2026-01-22	37.8400	38.5700	37.6000	38.4800	-4.183%	54	3,079	-79.210%
2026-01-21	42.9400	42.9600	39.0200	40.1600	-9.712%	423	3,030	-80.080%
2026-01-20	42.5100	44.5100	41.2500	44.4800	+18.613%	125	3,106	-82.014%
2026-01-16	38.0300	38.4400	37.3700	37.5000	-0.372%	327	3,077	-78.667%
2026-01-15	36.9400	37.9000	36.6900	37.6400	-2.132%	163	3,077	-78.746%
2026-01-14	38.3700	40.4800	38.3700	38.4600	+2.070%	185	3,049	-79.199%
2026-01-13	36.4500	37.8500	36.2000	37.6800	+3.516%	60	2,941	-78.769%
2026-01-12	37.9000	37.9000	36.2500	36.4000	-0.492%	75	2,924	-78.022%
2026-01-09	37.8600	37.9100	36.5800	36.5800	-5.746%	24	2,895	-78.130%
2026-01-08	39.0500	39.0700	38.6100	38.8100	-0.792%	23	2,885	-79.387%
2026-01-07	37.9900	39.1200	37.5500	39.1200	+3.056%	2,019	2,874	-79.550%
2026-01-06	38.5000	38.9100	37.9000	37.9600	-3.385%	95	1,778	-78.925%
2026-01-05	39.5000	39.5000	38.9700	39.2900	-3.583%	44	1,735	-79.639%
2026-01-02	39.6800	41.8900	39.5100	40.7500	+1.092%	169	1,727	-80.368%
2025-12-31	40.1100	40.3100	39.8700	40.3100	+2.440%	193	1,461	-80.154%
2025-12-30	39.1500	39.3500	38.7000	39.3500	+0.897%	77	1,461	-79.670%
2025-12-29	39.4500	39.7200	38.7000	39.0000	+1.934%	141	1,406	-79.487%
2025-12-26	38.1000	38.6000	38.1000	38.2600	+0.105%	340	1,385	-79.090%
2025-12-24	38.8100	38.8100	37.9800	38.2200	-1.723%	88	1,067	-79.069%
2025-12-23	39.4400	39.4400	38.7100	38.8900	-2.286%	176	1,067	-79.429%
2025-12-22	40.2500	40.3000	39.8000	39.8000	-5.193%	21	944	-79.899%
2025-12-19	42.4300	42.4400	41.9800	41.9800	-9.095%	11	930	-80.943%
2025-12-18	44.6600	46.1800	44.6600	46.1800	-2.223%	6	922	-82.676%
2025-12-17	44.5700	47.4700	44.5700	47.2300	+2.318%	14	919	-83.062%
2025-12-16	45.0000	46.1600	45.0000	46.1600	+4.766%	13	919	-82.669%
2025-12-15	43.2500	44.0600	43.2500	44.0600	+0.594%	4	919	-81.843%
2025-12-12	42.0000	45.2000	42.0000	43.8000	+7.012%	14	918	-81.735%
2025-12-11	43.3000	43.3000	40.8500	40.9300	-2.034%	26	922	-80.454%
2025-12-10	43.9400	44.0700	41.6700	41.7800	-4.372%	29	901	-80.852%
2025-12-09	43.2900	43.6900	43.2800	43.6900	-1.310%	201	877	-81.689%
2025-12-08	42.7300	44.2700	42.7300	44.2700	+2.193%	4	876	-81.929%
2025-12-05	42.8300	43.3200	42.1700	43.3200	-1.118%	146	875	-81.533%
2025-12-04	44.3900	44.3900	43.8100	43.8100	+0.252%	2	858	-81.739%
2025-12-03	44.8900	44.8900	43.7000	43.7000	-2.455%	11	857	-81.693%
2025-12-02	44.3500	44.8000	44.3500	44.8000	-0.089%	21	853	-82.143%
2025-11-28	44.6100	44.9200	44.6100	44.8400	-1.277%	7	862	-82.159%
2025-11-26	46.4800	47.0000	45.4200	45.4200	-5.787%	135	735	-82.387%
2025-11-25	49.3500	49.3500	48.2100	48.2100	-5.987%	7	735	-83.406%
2025-11-24	51.3200	51.4800	51.2800	51.2800	-10.365%	9	728	-84.399%
2025-11-21	59.2600	62.1800	57.2100	57.2100	-4.793%	18	720	-86.016%
2025-11-20	49.1500	60.0900	48.6900	60.0900	+7.630%	14	712	-86.687%
2025-11-19	55.8300	55.8300	55.8300	55.8300	-2.735%	1	707	-85.671%
2025-11-18	55.1500	57.8800	55.1500	57.4000	+13.753%	5	707	-86.063%
2025-11-17	50.4600	50.4600	50.4600	50.4600	+2.291%	5	708	-84.146%
2025-11-14	54.7700	54.7800	49.3300	49.3300	+1.086%	22	703	-83.783%
2025-11-13	48.8000	48.8000	48.8000	48.8000	+6.947%	1	715	-83.607%
2025-11-12	45.1600	46.2200	45.1600	45.6300	-0.044%	11	714	-82.468%
2025-11-11	45.5000	45.6500	45.5000	45.6500	-5.113%	2	706	-82.475%
2025-11-10	48.1100	48.1100	48.1100	48.1100	-12.955%	1	705	-83.371%
2025-11-07	52.5500	55.2700	52.5500	55.2700	+9.446%	15	704	-85.526%
2025-11-06	50.5000	50.5000	50.5000	50.5000	+10.070%	1	707	-84.158%
2025-11-05	48.5700	48.5700	45.8800	45.8800	-8.111%	7	708	-82.563%
2025-11-04	49.9000	49.9300	49.9000	49.9300	+9.930%	7	707	-83.978%
2025-11-03	47.1500	47.1500	45.4200	45.4200	-0.873%	3	711	-82.387%
2025-10-31	45.8200	45.8200	45.8200	45.8200	+3.384%	1	711	-82.540%
2025-10-30	44.9900	45.1000	44.1100	44.3200	+0.613%	80	711	-81.949%
2025-10-29	43.0500	44.6600	43.0500	44.0500	+1.032%	312	632	-81.839%
2025-10-28	42.8200	43.6000	42.8200	43.6000	-0.229%	14	345	-81.651%
2025-10-27	43.4300	43.7000	43.2000	43.7000	-3.935%	26	307	-81.693%
2025-10-24	45.3900	45.7300	45.3500	45.4900	-5.111%	9	307	-82.414%
2025-10-23	48.9500	48.9500	47.9400	47.9400	-6.550%	2	304	-83.312%
2025-10-22	52.0300	52.0300	51.3000	51.3000	+6.631%	21	304	-84.405%
2025-10-21	48.8000	48.8000	48.0000	48.1100	-0.579%	25	304	-83.371%
2025-10-20	48.7900	48.8600	48.3900	48.3900	-9.551%	6	284	-83.468%
2025-10-17	53.5000	53.5000	53.5000	53.5000	-5.125%	1	281	-85.047%
2025-10-16	56.3900	56.3900	56.3900	56.3900	+5.857%	1	280	-85.813%
2025-10-15	53.1300	53.2700	53.1300	53.2700	+1.447%	2	279	-84.982%
2025-10-14	54.8100	54.8100	52.5100	52.5100	-11.060%	3	279	-84.765%
2025-10-10	48.4600	59.0400	48.2800	59.0400	+20.835%	6	279	-86.450%
2025-10-09	47.8300	48.8600	47.8300	48.8600	+1.643%	3	279	-83.627%
2025-10-08	48.0300	48.0700	48.0300	48.0700	+0.021%	4	277	-83.358%
2025-10-06	48.0600	48.0600	47.8100	48.0600	-1.192%	61	275	-83.354%
2025-10-03	48.5800	48.6800	48.5800	48.6400	-0.287%	3	262	-83.553%
2025-10-01	50.2800	50.2800	48.7800	48.7800	-3.616%	22	263	-83.600%
2025-09-30	50.5900	50.6100	50.5900	50.6100	-1.441%	2	262	-84.193%
2025-09-26	51.3600	51.3600	51.3500	51.3500	-4.554%	6	262	-84.421%
2025-09-25	53.7900	53.8000	53.7900	53.8000	+8.424%	2	262	-85.130%
2025-09-22	49.5700	49.6200	49.5700	49.6200	-1.057%	12	262	-83.877%
2025-09-19	50.1300	50.1500	50.1300	50.1500	-5.019%	2	250	-84.048%
2025-09-17	52.0100	52.8000	52.0100	52.8000	+1.636%	10	249	-84.848%
2025-09-12	51.9500	51.9500	51.9500	51.9500	-0.707%	1	247	-84.601%
2025-09-11	52.3200	52.3200	52.3200	52.3200	-4.647%	2	248	-84.709%
2025-09-05	54.8700	54.8700	54.8700	54.8700	-11.969%	2	246	-85.420%
2025-09-02	61.9200	64.6800	61.9200	62.3300	+8.043%	3	248	-87.165%
2025-08-27	57.6900	57.6900	57.6900	57.6900	-0.225%	1	248	-86.133%
2025-08-25	57.9000	57.9000	57.8200	57.8200	-9.924%	2	247	-86.164%
2025-08-20	64.2100	64.2100	64.1900	64.1900	+5.558%	3	246	-87.537%
2025-08-19	59.8700	60.8100	59.8700	60.8100	+2.082%	4	246	-86.844%
2025-08-18	59.1800	59.6700	59.1800	59.5700	+0.421%	4	245	-86.570%
2025-08-15	59.4500	59.4900	58.8200	59.3200	+0.902%	7	243	-86.514%
2025-08-14	59.8600	59.8600	58.7900	58.7900	+0.068%	7	242	-86.392%
2025-08-13	58.2100	59.0100	58.1800	58.7500	-1.903%	29	238	-86.383%
2025-08-12	60.5500	60.5500	59.8900	59.8900	-5.102%	3	226	-86.642%
2025-07-31	61.3300	63.1100	61.3300	63.1100	-0.063%	61	226	-87.324%
2025-07-30	63.0500	63.1500	62.9700	63.1500	-4.318%	10	222	-87.332%
2025-07-23	66.0000	66.0000	66.0000	66.0000	-2.193%	1	217	-87.879%
2025-07-21	67.4800	67.4800	67.4800	67.4800	-2.865%	6	216	-88.145%
2025-07-18	69.4700	69.4700	69.4700	69.4700	-3.808%	7	210	-88.484%
2025-07-09	71.6300	73.0700	71.6300	72.2200	-7.517%	8	204	-88.923%
2025-06-27	78.1700	78.1800	78.0900	78.0900	-16.802%	406	203	-89.755%
2025-06-13	93.8600	93.8600	93.8600	93.8600	-31.444%	2	1	-91.477%
2025-04-29	136.9100	136.9100	136.9100	136.9100	-22.395%	1	2	-94.157%
2025-04-04	176.5100	176.5100	176.4200	176.4200	+66.780%	4	2	-95.465%
2025-03-03	105.7800	105.7800	105.7800	105.7800	+2.809%	1	2	-92.437%
2025-02-27	98.3700	102.9000	98.3700	102.8900	+11.983%	4	6	-92.225%
2025-02-03	91.8800	91.8800	91.8800	91.8800	-16.076%	1	2	-91.293%
2025-01-10	109.4800	109.4800	109.4800	109.4800	+7.060%	2	1	-92.693%
2025-01-08	102.2600	102.2600	102.2600	102.2600	+3.744%	1	1	-92.177%
2024-12-23	98.4400	98.5700	98.4400	98.5700	+15.965%	2	1	-91.884%
2024-12-04	85.2100	85.2100	85.0000	85.0000	-4.473%	2	3	-90.588%
2024-11-29	88.9800	88.9800	88.9800	88.9800	-26.735%	2	1	-91.009%
2024-10-03	122.3500	122.4500	121.4500	121.4500	+0.041%	8	6	-93.413%
2024-10-02	121.5800	121.7100	121.4000	121.4000	-15.571%	7	6	-93.410%
2024-07-25	143.7900	143.7900	143.7900	143.7900	-18.315%	1	1	-94.436%
2024-05-06	176.0300	176.0300	176.0300	176.0300	-3.830%	1	1	-95.455%
2024-02-29	182.9500	183.0400	182.9500	183.0400	0.000%	2	0	-95.629%

.dark-mode .LhtQ4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhtQ4s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P690SPY Dec 18 2026 690.00 Put (SPY261218P00690000)option OPRA

SPY20261218P690
SPY Dec 18 2026 690.00 Put (SPY261218P00690000)
option OPRA