Dark

SPY20261218P700
SPY Dec 18 2026 700.00 Put (SPY261218P00700000)
option OPRA

EOD

Sep 10, 2026

9.18+15.617%(+1.24)1,568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.9000	9.2900	8.5300	9.1800	+15.617%	1,568	36,981	0.000%
2026-09-09	7.6300	8.2200	7.5900	7.9400	+8.916%	1,805	37,700	+15.617%
2026-09-08	6.8600	7.3700	6.8500	7.2900	+6.423%	1,511	36,830	+25.926%
2026-09-04	6.4300	6.9000	6.4100	6.8500	+5.710%	6,363	32,175	+34.015%
2026-09-03	7.1000	7.2200	6.4300	6.4800	-14.961%	956	32,175	+41.667%
2026-09-02	8.3000	8.3000	7.4700	7.6200	-11.085%	10,041	32,163	+20.472%
2026-09-01	8.2800	8.8500	7.7500	8.5700	+16.599%	3,526	37,295	+7.118%
2026-08-31	7.7000	7.9600	7.3500	7.3500	-2.130%	519	38,031	+24.898%
2026-08-28	7.3000	7.7200	6.9400	7.5100	+1.213%	3,359	37,879	+22.237%
2026-08-27	8.0000	8.1000	7.3500	7.4200	-10.169%	3,724	37,456	+23.720%
2026-08-26	8.6400	8.7100	8.1700	8.2600	-3.279%	347	35,266	+11.138%
2026-08-25	8.6500	8.9100	8.4900	8.5400	-6.360%	737	34,967	+7.494%
2026-08-24	9.0500	9.3000	8.8500	9.1200	+1.786%	298	34,492	+0.658%
2026-08-21	9.2000	9.3000	8.7900	8.9600	-8.197%	1,231	34,562	+2.455%
2026-08-20	9.3200	9.7700	9.1000	9.7600	+11.162%	1,180	33,534	-5.943%
2026-08-19	9.0600	9.2400	8.6800	8.7800	-8.255%	194	33,672	+4.556%
2026-08-18	9.5600	9.7000	9.4200	9.5700	+5.513%	4,426	33,538	-4.075%
2026-08-17	8.4600	9.0700	8.4500	9.0700	+7.084%	6,249	30,276	+1.213%
2026-08-14	8.3200	8.7500	8.3200	8.4700	+0.118%	445	27,259	+8.383%
2026-08-13	8.6900	8.7600	8.3900	8.4600	-5.895%	7,182	27,216	+8.511%
2026-08-12	9.2100	9.2500	8.8800	8.9900	-6.257%	493	23,883	+2.113%
2026-08-11	9.3400	9.6600	9.2800	9.5900	+1.913%	394	23,645	-4.275%
2026-08-10	9.3100	9.4700	9.0600	9.4100	-0.947%	1,489	23,591	-2.444%
2026-08-07	9.7200	9.7400	9.3700	9.5000	-5.095%	135	22,570	-3.368%
2026-08-06	10.0700	10.2300	9.7800	10.0100	+1.831%	215	22,537	-8.292%
2026-08-05	9.8900	10.0600	9.5900	9.8300	-1.404%	423	22,464	-6.612%
2026-08-04	10.9300	11.0000	9.8300	9.9700	-13.229%	905	22,279	-7.924%
2026-08-03	12.7600	12.7600	11.4400	11.4900	-13.609%	360	22,026	-20.104%
2026-07-31	14.4200	16.3700	13.2000	13.3000	-9.892%	705	22,022	-30.977%
2026-07-30	16.9000	17.2000	14.7600	14.7600	-22.316%	655	21,689	-37.805%
2026-07-29	15.9300	19.0000	14.9500	19.0000	+21.873%	274	21,443	-51.684%
2026-07-28	16.2700	17.1200	15.2700	15.5900	-4.356%	175	21,475	-41.116%
2026-07-27	15.0500	17.3500	14.9100	16.3000	-4.005%	258	21,412	-43.681%
2026-07-24	17.0800	17.2900	15.6000	16.9800	-0.876%	353	21,426	-45.936%
2026-07-23	17.4600	18.2700	16.6800	17.1300	+16.849%	305	21,379	-46.410%
2026-07-22	14.8400	14.9900	14.4600	14.6600	+0.411%	165	21,331	-37.381%
2026-07-21	15.3600	15.5800	14.6000	14.6000	-11.084%	254	21,523	-37.123%
2026-07-20	15.4400	16.4200	14.9600	16.4200	-2.552%	1,190	21,433	-44.093%
2026-07-17	17.1700	17.5200	15.7400	16.8500	+14.626%	612	21,248	-45.519%
2026-07-16	14.1000	15.1200	13.8500	14.7000	+7.535%	736	21,081	-37.551%
2026-07-15	13.9800	14.9500	13.6700	13.6700	-5.529%	235	21,507	-32.846%
2026-07-14	14.6800	14.9800	14.3000	14.4700	-5.363%	576	21,507	-36.558%
2026-07-13	14.5000	15.6400	14.3000	15.2900	+9.842%	862	21,281	-39.961%
2026-07-10	14.5500	14.9800	13.8900	13.9200	-5.946%	495	21,358	-34.052%
2026-07-09	15.7000	16.1000	14.7800	14.8000	-7.846%	289	21,268	-37.973%
2026-07-08	16.6400	17.7800	16.0600	16.0600	+2.033%	319	21,177	-42.839%
2026-07-07	15.1400	16.2100	15.0000	15.7400	+6.351%	175	21,365	-41.677%
2026-07-06	15.3000	15.5100	14.7400	14.8000	-11.164%	232	21,355	-37.973%
2026-07-02	16.8000	17.7000	15.4000	16.6600	+0.909%	729	20,904	-44.898%
2026-07-01	17.0500	17.3300	15.6000	16.5100	+0.182%	962	20,904	-44.397%
2026-06-30	17.7200	17.7200	16.0300	16.4800	-7.984%	417	20,512	-44.296%
2026-06-29	18.5000	20.3500	17.8600	17.9100	-10.539%	295	20,541	-48.744%
2026-06-26	22.2200	22.3500	19.6000	20.0200	+0.200%	95	20,360	-54.146%
2026-06-25	21.1200	21.4900	19.6500	19.9800	+1.421%	115	20,333	-54.054%
2026-06-24	20.7600	21.5800	19.0800	19.7000	-5.742%	537	20,473	-53.401%
2026-06-23	21.9300	21.9300	20.0000	20.9000	+16.111%	75	20,330	-56.077%
2026-06-22	17.4700	18.3400	16.9200	18.0000	+1.983%	169	20,340	-49.000%
2026-06-18	17.6300	18.4400	17.5000	17.6500	-11.083%	245	19,635	-47.989%
2026-06-17	17.4000	20.4600	17.2000	19.8500	+12.912%	1,635	19,635	-53.753%
2026-06-16	16.8100	17.6000	16.6600	17.5800	+3.109%	6,163	19,635	-47.782%
2026-06-15	17.6300	17.6300	16.8600	17.0500	-16.748%	2,879	13,112	-46.158%
2026-06-12	22.5400	22.5900	20.4500	20.4800	-5.796%	164	13,112	-55.176%
2026-06-11	25.8900	26.0000	21.5400	21.7400	-17.652%	216	13,112	-57.774%
2026-06-10	23.4800	26.5100	22.6900	26.4000	+14.933%	608	13,113	-65.227%
2026-06-09	20.3500	27.1600	19.6200	22.9700	+6.244%	1,285	12,947	-60.035%
2026-06-08	20.9000	21.8700	20.1700	21.6200	-9.691%	100	12,956	-57.539%
2026-06-05	18.8400	23.9400	18.8400	23.9400	+32.852%	432	12,918	-61.654%
2026-06-04	19.4800	19.4800	17.7300	18.0200	-3.945%	171	12,767	-49.057%
2026-06-03	18.3700	19.0200	18.3700	18.7600	+5.631%	57	12,613	-51.066%
2026-06-02	18.0900	18.0900	17.7600	17.7600	-1.114%	50	12,639	-48.311%
2026-06-01	18.1400	18.2300	17.5000	17.9600	+0.616%	155	12,627	-48.886%
2026-05-29	18.3500	18.4100	17.8500	17.8500	-3.304%	221	12,565	-48.571%
2026-05-28	19.6700	19.8000	18.4600	18.4600	-5.720%	200	12,646	-50.271%
2026-05-27	19.8900	20.1000	19.5800	19.5800	-1.261%	187	12,536	-53.115%
2026-05-26	19.7200	20.2300	19.5200	19.8300	-6.019%	528	12,646	-53.707%
2026-05-22	20.8900	21.3400	20.3000	21.1000	-2.224%	122	12,462	-56.493%
2026-05-21	23.2700	23.2900	21.4200	21.5800	-4.302%	36	12,411	-57.461%
2026-05-20	23.9100	24.1100	22.5500	22.5500	-7.582%	3,159	12,411	-59.290%
2026-05-19	24.0300	24.9000	23.7000	24.4000	+5.082%	346	10,167	-62.377%
2026-05-18	23.7000	24.6000	23.0000	23.2200	-5.224%	81	10,167	-60.465%
2026-05-15	24.0600	24.5000	23.0200	24.5000	+11.516%	93	10,167	-62.531%
2026-05-14	23.1300	23.2600	21.8900	21.9700	-6.391%	215	9,902	-58.216%
2026-05-13	24.3400	24.4300	23.1900	23.4700	-3.495%	87	9,830	-60.886%
2026-05-12	24.6700	26.0000	24.2100	24.3200	-0.328%	2,998	9,830	-62.253%
2026-05-11	24.4200	24.4800	23.6800	24.4000	+1.371%	159	9,830	-62.377%
2026-05-08	24.7300	24.8000	24.0700	24.0700	-5.608%	332	6,793	-61.861%
2026-05-07	24.8200	25.7500	24.7800	25.5000	+2.000%	310	6,790	-64.000%
2026-05-06	26.1000	26.4400	24.9900	25.0000	-9.845%	352	6,615	-63.280%
2026-05-05	27.6800	27.8000	27.2600	27.7300	-5.680%	650	6,451	-66.895%
2026-05-04	28.5300	30.1700	27.5800	29.4000	+3.704%	496	6,374	-68.776%
2026-05-01	27.8700	28.3700	26.7000	28.3500	-0.805%	122	6,040	-67.619%
2026-04-30	30.5100	31.2000	28.5000	28.5800	-7.985%	154	6,040	-67.880%
2026-04-29	31.8200	32.2500	31.0500	31.0600	-1.209%	243	6,018	-70.444%
2026-04-28	31.8300	32.3300	31.4400	31.4400	+2.981%	68	5,826	-70.802%
2026-04-27	31.4000	31.5100	30.5300	30.5300	-2.147%	30	5,833	-69.931%
2026-04-24	31.8700	32.2900	30.8100	31.2000	-5.167%	166	5,819	-70.577%
2026-04-23	32.4000	35.2500	31.6300	32.9000	+4.180%	484	5,779	-72.097%
2026-04-22	32.3500	32.3500	31.5800	31.5800	-8.623%	44	5,714	-70.931%
2026-04-21	32.4700	34.5600	32.4700	34.5600	+6.601%	97	5,769	-73.438%
2026-04-20	32.3100	33.4400	31.9600	32.4200	+2.692%	281	5,769	-71.684%
2026-04-17	32.9900	32.9900	30.9500	31.5700	-8.200%	1,426	5,579	-70.922%
2026-04-16	34.8200	36.0100	34.3600	34.3900	-1.827%	198	4,969	-73.306%
2026-04-15	36.0000	36.8000	35.0200	35.0300	-5.452%	180	4,837	-73.794%
2026-04-14	38.8700	38.8700	36.8400	37.0500	-10.658%	361	4,748	-75.223%
2026-04-13	44.9400	44.9400	41.4700	41.4700	-5.320%	21	4,432	-77.864%
2026-04-10	43.2700	44.1500	42.5800	43.8000	+0.574%	33	4,414	-79.041%
2026-04-09	43.6500	43.6500	43.0000	43.5500	-7.616%	210	4,390	-78.921%
2026-04-08	45.4200	47.4100	45.4200	47.1400	-17.298%	47	4,216	-80.526%
2026-04-07	58.9800	60.1500	57.0000	57.0000	-0.035%	63	4,183	-83.895%
2026-04-06	57.1200	58.6900	57.0200	57.0200	-11.073%	13	4,164	-83.900%
2026-04-02	64.1200	64.1200	64.1200	64.1200	+9.870%	3	4,166	-85.683%
2026-04-01	58.6100	58.6100	57.6800	58.3600	-8.210%	12	4,166	-84.270%
2026-03-31	70.5700	71.0200	63.2100	63.5800	-18.172%	120	4,163	-85.561%
2026-03-30	74.7000	77.9300	73.0000	77.7000	+3.050%	58	4,248	-88.185%
2026-03-27	69.4700	75.4000	69.4700	75.4000	+12.169%	47	4,249	-87.825%
2026-03-26	62.5000	67.2200	62.1900	67.2200	+12.295%	16	4,246	-86.343%
2026-03-25	58.5000	59.8600	58.5000	59.8600	-1.400%	14	4,254	-84.664%
2026-03-24	62.5300	62.5300	60.2200	60.7100	+1.251%	18	4,251	-84.879%
2026-03-23	57.2900	60.8500	56.0000	59.9600	-11.065%	35	4,251	-84.690%
2026-03-20	62.4800	67.4200	61.9900	67.4200	+16.947%	132	4,253	-86.384%
2026-03-19	62.0000	62.6000	57.6500	57.6500	+0.035%	200	4,260	-84.076%
2026-03-18	53.2900	57.6300	53.2900	57.6300	+11.968%	17	4,272	-84.071%
2026-03-17	51.5000	51.9800	50.8200	51.4700	-2.593%	225	4,266	-82.164%
2026-03-16	53.4200	54.0900	52.8400	52.8400	-10.954%	14	4,055	-82.627%
2026-03-13	53.1200	59.3400	53.1200	59.3400	+7.695%	167	4,060	-84.530%
2026-03-12	55.1000	55.1000	53.8900	55.1000	+8.657%	17	4,067	-83.339%
2026-03-11	52.1000	52.1000	50.7100	50.7100	+3.511%	5	4,065	-81.897%
2026-03-10	49.6500	49.6500	46.4100	48.9900	-0.930%	31	4,062	-81.261%
2026-03-09	57.4500	57.9400	49.3900	49.4500	-7.931%	13	4,066	-81.436%
2026-03-06	51.2600	53.7100	51.2600	53.7100	+14.594%	126	4,086	-82.908%
2026-03-05	44.4400	49.1500	44.4400	46.8700	+7.058%	35	4,085	-80.414%
2026-03-04	44.2300	44.2500	43.6700	43.7800	-6.990%	83	4,070	-79.032%
2026-03-03	52.2000	54.2900	46.2000	47.0700	+5.208%	27	4,003	-80.497%
2026-03-02	47.3600	47.3600	43.2900	44.7400	+0.381%	250	4,008	-79.481%
2026-02-27	45.7500	45.7500	44.1800	44.5700	+5.068%	133	4,091	-79.403%
2026-02-26	40.8900	44.5200	40.8900	42.4200	+3.463%	175	4,071	-78.359%
2026-02-25	42.0400	42.3000	40.9700	41.0000	-6.307%	14	4,164	-77.610%
2026-02-24	45.2400	45.2400	43.5000	43.7600	-6.255%	574	4,164	-79.022%
2026-02-23	42.8900	47.0300	42.8900	46.6800	+7.931%	167	3,633	-80.334%
2026-02-20	43.2700	44.8900	42.9200	43.2500	-5.896%	30	3,713	-78.775%
2026-02-19	46.0000	46.1200	44.6400	45.9600	+5.148%	49	3,716	-80.026%
2026-02-18	44.4300	45.0000	42.9500	43.7100	-5.123%	41	3,678	-78.998%
2026-02-17	48.7500	48.8400	45.3300	46.0700	-2.744%	151	3,664	-80.074%
2026-02-13	47.7500	47.7500	44.4800	47.3700	+1.175%	152	3,585	-80.621%
2026-02-12	40.3300	46.8200	40.3300	46.8200	+13.613%	197	3,585	-80.393%
2026-02-11	39.5300	42.4400	39.5300	41.2100	-0.627%	80	3,641	-77.724%
2026-02-10	39.7900	41.4700	39.7900	41.4700	+3.831%	438	3,580	-77.864%
2026-02-09	41.9600	41.9600	39.9400	39.9400	-5.467%	138	3,525	-77.016%
2026-02-06	44.9300	45.3900	42.2500	42.2500	-14.646%	86	3,493	-78.272%
2026-02-05	47.1700	49.5000	46.1900	49.5000	+13.506%	362	3,523	-81.455%
2026-02-04	42.5900	45.7900	41.7000	43.6100	+2.684%	118	3,470	-78.950%
2026-02-03	39.8200	45.2900	39.7300	42.4700	+6.494%	220	3,460	-78.385%
2026-02-02	42.1000	42.1000	39.4000	39.8800	-4.227%	41	3,356	-76.981%
2026-01-30	41.1100	43.8000	41.1100	41.6400	+2.059%	24	3,326	-77.954%
2026-01-29	40.1600	43.9700	40.1600	40.8000	+2.435%	119	3,318	-77.500%
2026-01-28	39.6500	40.6500	39.3900	39.8300	-0.250%	91	3,363	-76.952%
2026-01-27	40.0300	40.0300	39.3400	39.9300	-0.523%	256	3,346	-77.010%
2026-01-26	40.4700	40.4700	39.9900	40.1400	-4.451%	11	3,378	-77.130%
2026-01-23	41.5300	42.3500	41.5000	42.0100	-0.261%	12	3,372	-78.148%
2026-01-22	41.7500	42.5200	41.2300	42.1200	-3.571%	307	3,362	-78.205%
2026-01-21	44.2000	46.7100	42.5400	43.6800	-9.415%	130	3,298	-78.984%
2026-01-20	46.0200	48.2200	45.4200	48.2200	+16.925%	36	3,317	-80.962%
2026-01-16	41.1000	41.3500	41.1000	41.2400	-0.097%	5	3,316	-77.740%
2026-01-15	40.6200	41.2800	40.5500	41.2800	-2.273%	15	3,316	-77.762%
2026-01-14	42.1500	43.8400	42.1400	42.2400	+2.974%	62	3,309	-78.267%
2026-01-13	39.5300	41.2200	39.5300	41.0200	+3.221%	28	3,277	-77.621%
2026-01-12	41.2100	41.2100	39.5200	39.7400	-0.799%	107	3,264	-76.900%
2026-01-09	41.7000	41.7000	40.0600	40.0600	-6.314%	132	3,272	-77.084%
2026-01-08	43.0600	43.1800	42.0000	42.7600	+4.064%	88	3,238	-78.531%
2026-01-07	41.4300	41.6600	40.9100	41.0900	-0.629%	13	3,235	-77.659%
2026-01-06	42.0000	42.7600	41.3500	41.3500	-3.680%	53	3,245	-77.799%
2026-01-05	43.3100	43.3100	42.5500	42.9300	-4.131%	225	3,234	-78.616%
2026-01-02	43.7200	45.5100	43.3500	44.7800	+0.336%	62	3,029	-79.500%
2025-12-31	43.1600	44.7900	43.1600	44.6300	+4.667%	60	3,035	-79.431%
2025-12-30	42.6400	42.9400	42.5100	42.6400	-0.141%	4	3,035	-78.471%
2025-12-29	42.8800	43.2000	42.7000	42.7000	+2.202%	39	3,036	-78.501%
2025-12-26	41.3800	41.9700	41.3800	41.7800	-0.286%	36	3,034	-78.028%
2025-12-24	42.2700	42.3200	41.9000	41.9000	-0.992%	15	3,030	-78.091%
2025-12-23	43.1500	43.1500	42.2600	42.3200	-2.308%	46	3,030	-78.308%
2025-12-22	44.3100	44.3100	43.2900	43.3200	-5.867%	59	3,023	-78.809%
2025-12-19	46.5400	46.5400	45.8200	46.0200	-7.349%	323	3,012	-80.052%
2025-12-18	47.7000	49.6900	47.7000	49.6700	-3.610%	175	2,702	-81.518%
2025-12-17	49.5400	51.5300	49.5400	51.5300	+3.060%	3	2,693	-82.185%
2025-12-16	49.2500	50.5000	49.1400	50.0000	+4.167%	232	2,694	-81.640%
2025-12-15	46.5000	48.0500	46.5000	48.0000	+0.629%	7	2,867	-80.875%
2025-12-12	46.0000	48.7300	46.0000	47.7000	+3.202%	13	2,865	-80.755%
2025-12-11	46.1600	46.2200	46.1600	46.2200	+1.249%	2	2,865	-80.138%
2025-12-10	47.8500	47.8600	45.3100	45.6500	-3.814%	9	2,864	-79.890%
2025-12-09	47.4100	47.4900	46.9000	47.4600	-1.187%	8	2,862	-80.657%
2025-12-08	46.9700	48.2500	46.9700	48.0300	+3.113%	6	2,854	-80.887%
2025-12-05	46.3700	46.8400	45.7000	46.5800	-1.501%	10	2,857	-80.292%
2025-12-04	47.8600	47.8600	47.2900	47.2900	-1.273%	107	2,855	-80.588%
2025-12-03	47.6800	47.9000	47.3400	47.9000	-0.622%	6	2,859	-80.835%
2025-12-02	48.2100	49.1100	48.2000	48.2000	+0.354%	112	2,856	-80.954%
2025-12-01	49.1800	50.0900	48.0300	48.0300	-1.376%	26	2,795	-80.887%
2025-11-28	48.4800	49.3100	48.4800	48.7000	-2.209%	47	2,792	-81.150%
2025-11-26	51.2200	51.2200	49.4100	49.8000	-4.871%	206	2,583	-81.566%
2025-11-25	54.4700	54.4900	52.3500	52.3500	-6.300%	14	2,583	-82.464%
2025-11-24	58.1700	58.2700	55.7200	55.8700	-9.449%	51	2,571	-83.569%
2025-11-21	66.4000	66.4000	59.5900	61.7000	-4.386%	15	2,565	-85.122%
2025-11-20	52.9500	64.9700	52.9500	64.5300	+9.391%	43	2,564	-85.774%
2025-11-19	58.9900	59.0000	58.9900	58.9900	-0.254%	40	2,562	-84.438%
2025-11-18	62.0000	62.0000	59.1200	59.1400	-0.471%	18	2,562	-84.478%
2025-11-17	54.5600	59.5800	54.4700	59.4200	+9.490%	58	2,557	-84.551%
2025-11-14	58.3900	58.3900	54.2700	54.2700	-0.239%	3	2,546	-83.085%
2025-11-13	54.4000	54.4000	54.4000	54.4000	+11.020%	2	2,546	-83.125%
2025-11-12	49.8000	50.1600	49.0000	49.0000	-0.588%	5	2,546	-81.265%
2025-11-11	50.0400	50.0400	49.2900	49.2900	-0.263%	1,005	2,545	-81.376%
2025-11-10	51.4500	51.4500	49.4200	49.4200	-9.204%	33	1,553	-81.425%
2025-11-07	57.9300	59.9300	54.3900	54.4300	-0.037%	85	1,530	-83.134%
2025-11-06	53.9100	55.5800	53.9100	54.4500	+9.381%	29	1,530	-83.140%
2025-11-05	53.1400	53.3300	49.7800	49.7800	-6.604%	4	1,530	-81.559%
2025-11-04	53.5400	53.5500	52.4300	53.3000	+7.351%	197	1,531	-82.777%
2025-11-03	50.0400	50.3300	49.1700	49.6500	+1.513%	10	1,525	-81.511%
2025-10-31	48.8400	50.3500	48.7500	48.9100	-2.860%	36	1,525	-81.231%
2025-10-30	47.7600	50.3500	47.7600	50.3500	+5.600%	242	1,523	-81.768%
2025-10-29	46.7900	48.7000	46.7200	47.6800	+2.274%	14	1,525	-80.747%
2025-10-28	46.7300	46.7400	46.4300	46.6200	-1.145%	7	1,525	-80.309%
2025-10-27	47.2100	47.3300	46.8500	47.1600	-5.358%	81	1,475	-80.534%
2025-10-24	50.2300	50.2300	49.2500	49.8300	-4.430%	32	1,475	-81.577%
2025-10-23	54.5400	54.5400	52.1400	52.1400	-5.166%	9	1,464	-82.394%
2025-10-22	52.8200	54.9800	52.8200	54.9800	+3.677%	6	1,464	-83.303%
2025-10-21	53.1900	53.3600	52.2600	53.0300	-0.618%	7	1,463	-82.689%
2025-10-20	54.0500	54.0500	53.3600	53.3600	-11.743%	11	1,462	-82.796%
2025-10-17	61.4900	61.4900	60.4600	60.4600	-2.938%	12	1,462	-84.816%
2025-10-16	56.2500	62.2900	56.2500	62.2900	+6.333%	4	1,452	-85.262%
2025-10-15	54.6000	58.6300	54.4400	58.5800	-5.026%	14	1,451	-84.329%
2025-10-14	61.6800	61.6800	61.6800	61.6800	+8.477%	1	1,451	-85.117%
2025-10-13	59.2200	59.2200	56.8600	56.8600	-10.654%	11	1,451	-83.855%
2025-10-10	52.4800	63.8300	52.2900	63.6400	+18.864%	19	1,457	-85.575%
2025-10-09	51.8500	53.8500	51.8500	53.5400	+2.332%	2,427	1,453	-82.854%
2025-10-08	52.1000	52.3200	51.9500	52.3200	-2.985%	559	983	-82.454%
2025-10-07	51.8000	54.1500	51.7200	53.9300	+3.314%	20	988	-82.978%
2025-10-06	52.1900	52.2000	51.9200	52.2000	-1.043%	34	988	-82.414%
2025-10-03	52.6700	52.7500	51.8500	52.7500	-0.640%	14	987	-82.597%
2025-10-02	52.9000	53.8700	52.8800	53.0900	-0.113%	359	979	-82.709%
2025-10-01	54.3300	54.3500	53.1500	53.1500	-3.818%	492	625	-82.728%
2025-09-29	55.2600	55.2600	55.2600	55.2600	-0.683%	1	555	-83.388%
2025-09-26	56.9300	56.9300	55.6400	55.6400	-4.824%	2	556	-83.501%
2025-09-25	58.5600	58.5600	57.4900	58.4600	+2.796%	7	555	-84.297%
2025-09-24	56.8700	56.8700	56.8700	56.8700	+2.579%	3	553	-83.858%
2025-09-23	53.9500	55.4400	53.8900	55.4400	+4.035%	61	550	-83.442%
2025-09-22	53.2900	53.2900	53.2900	53.2900	-2.950%	8	517	-82.774%
2025-09-19	55.0500	55.0500	54.9100	54.9100	-1.365%	501	510	-83.282%
2025-09-18	55.1900	55.6700	55.0500	55.6700	-4.215%	11	96	-83.510%
2025-09-17	57.2200	58.1200	57.2200	58.1200	+2.977%	2	94	-84.205%
2025-09-16	56.1500	57.0600	56.1500	56.4400	+0.249%	7	94	-83.735%
2025-09-15	55.9500	56.3000	55.7000	56.3000	-1.539%	8	95	-83.694%
2025-09-12	57.1800	57.1800	57.1800	57.1800	-0.296%	2	94	-83.945%
2025-09-11	57.5500	57.5500	57.3500	57.3500	-3.207%	4	96	-83.993%
2025-09-10	58.9200	59.2500	58.9200	59.2500	-3.924%	3	96	-84.506%
2025-09-09	61.6700	61.6700	61.6700	61.6700	+0.505%	2	95	-85.114%
2025-09-08	61.3600	61.3600	61.3600	61.3600	-5.279%	1	93	-85.039%
2025-09-05	60.5000	64.7800	60.2100	64.7800	+0.372%	5	93	-85.829%
2025-08-29	64.5400	64.5400	64.5400	64.5400	+5.251%	2	92	-85.776%
2025-08-28	61.2900	61.3200	61.2900	61.3200	-3.721%	10	92	-85.029%
2025-08-27	63.6900	63.6900	63.6900	63.6900	+0.712%	1	84	-85.586%
2025-08-22	68.0600	68.0700	63.2400	63.2400	-8.480%	23	83	-85.484%
2025-08-20	69.1000	69.1000	69.1000	69.1000	+6.112%	2	65	-86.715%
2025-08-15	65.1200	65.1200	65.1200	65.1200	+0.961%	2	63	-85.903%
2025-08-14	65.0000	65.0000	64.5000	64.5000	-2.065%	7	61	-85.767%
2025-08-12	66.5300	66.5300	65.7200	65.8600	-5.060%	24	54	-86.061%
2025-08-11	69.3700	69.3700	69.3700	69.3700	-7.851%	2	42	-86.767%
2025-08-05	75.4200	75.4200	75.2800	75.2800	-6.878%	2	40	-87.806%
2025-08-01	80.8700	80.9000	80.8400	80.8400	+18.882%	3	40	-88.644%
2025-07-29	68.0000	68.0000	68.0000	68.0000	-3.368%	1	37	-86.500%
2025-07-24	71.0000	71.0000	70.3700	70.3700	-6.856%	5	37	-86.955%
2025-07-21	73.5000	75.5500	73.5000	75.5500	-1.164%	6	35	-87.849%
2025-07-18	76.4400	76.4400	76.4400	76.4400	-0.078%	5	29	-87.991%
2025-07-17	76.5000	76.5000	76.5000	76.5000	-3.397%	1	34	-88.000%
2025-07-09	78.5100	80.3800	78.5100	79.1900	-3.497%	38	33	-88.408%
2025-07-08	82.0600	82.0600	82.0600	82.0600	-0.750%	1	12	-88.813%
2025-07-07	79.8300	82.6800	79.4800	82.6800	+6.068%	5	11	-88.897%
2025-07-03	79.5000	79.7700	77.9500	77.9500	-7.445%	6	6	-88.223%
2025-07-01	84.4700	84.4700	84.2200	84.2200	-1.278%	5	6	-89.100%
2025-06-30	85.3100	85.3100	85.3100	85.3100	-17.199%	2	1	-89.239%
2025-06-23	103.0300	103.0300	103.0300	103.0300	-2.072%	1	3	-91.090%
2025-06-05	105.2100	105.2100	105.2100	105.2100	-5.327%	1	12	-91.275%
2025-05-30	110.5500	111.1300	110.5400	111.1300	+1.064%	24	11	-91.739%
2025-05-29	110.1100	110.1400	109.8500	109.9600	-0.036%	10	13	-91.652%
2025-05-28	110.0000	110.0000	110.0000	110.0000	+2.535%	2	3	-91.655%
2025-05-20	107.2200	107.2800	107.2200	107.2800	-20.575%	2	1	-91.443%
2025-05-05	135.1400	135.1400	135.0700	135.0700	-1.603%	2	1	-93.204%
2025-05-01	137.3400	137.3400	137.2700	137.2700	-9.762%	2	1	-93.312%
2025-04-28	152.2000	152.2000	152.1200	152.1200	-14.549%	2	1	-93.965%
2025-04-22	178.0200	178.0200	178.0200	178.0200	+2.961%	1	1	-94.843%
2025-04-17	175.5500	175.5500	172.9000	172.9000	-7.332%	101	1	-94.691%
2025-04-04	186.6800	186.6800	186.5800	186.5800	+28.791%	4	1	-95.080%
2025-03-11	145.5000	145.5000	144.8700	144.8700	+22.253%	2	11	-93.663%
2025-03-05	118.5000	118.5000	118.5000	118.5000	-2.581%	4	11	-92.253%
2025-03-04	121.0000	125.2000	121.0000	121.6400	+6.236%	6	15	-92.453%
2025-02-28	114.5000	114.5000	114.5000	114.5000	+7.815%	6	16	-91.983%
2025-02-27	106.2000	106.2000	106.2000	106.2000	0.000%	1	16	-91.356%
2025-02-25	106.2000	106.2000	106.2000	106.2000	+3.610%	2	13	-91.356%
2025-02-24	103.2000	103.2000	102.5000	102.5000	+11.887%	4	13	-91.044%
2025-02-19	91.6100	91.6100	91.6100	91.6100	-3.538%	1	9	-89.979%
2025-02-13	94.9700	94.9700	94.9700	94.9700	-4.735%	4	12	-90.334%
2025-02-12	99.6900	99.6900	99.6900	99.6900	+2.996%	4	12	-90.791%
2025-02-07	96.6200	96.8600	96.6200	96.7900	-9.288%	14	8	-90.516%
2025-02-03	106.7000	106.7000	106.7000	106.7000	+3.966%	1	8	-91.396%
2025-01-27	102.5000	102.7300	102.2900	102.6300	+11.797%	6	8	-91.055%
2025-01-23	91.8000	91.8000	91.8000	91.8000	-15.780%	1	6	-90.000%
2025-01-15	109.0000	109.0000	109.0000	109.0000	-12.238%	1	5	-91.578%
2025-01-13	124.2000	124.2000	124.2000	124.2000	+3.933%	2	4	-92.609%
2025-01-10	119.5000	119.5000	119.5000	119.5000	+7.367%	2	6	-92.318%
2025-01-08	112.2100	112.2100	111.3000	111.3000	+3.535%	2	5	-91.752%
2025-01-07	107.5000	107.5000	107.5000	107.5000	+4.369%	2	5	-91.460%
2025-01-06	103.0000	103.0000	103.0000	103.0000	-6.787%	1	2	-91.087%
2024-12-30	110.5000	110.5000	110.5000	110.5000	-0.763%	2	2	-91.692%
2024-12-19	111.3500	111.3500	111.3500	111.3500	+18.621%	1	3	-91.756%
2024-12-04	93.7100	93.8700	93.7100	93.8700	-6.884%	2	3	-90.221%
2024-11-26	100.8100	100.8100	100.8100	100.8100	-11.764%	1	1	-90.894%
2024-11-19	114.2500	114.2500	114.2500	114.2500	+5.096%	1	1	-91.965%
2024-11-06	108.7100	108.7100	108.7100	108.7100	-7.795%	1	1	-91.556%
2024-10-16	117.6500	117.9000	117.6500	117.9000	-5.453%	2	1	-92.214%
2024-10-09	124.7000	124.7000	124.7000	124.7000	-19.647%	2	1	-92.638%
2024-09-09	155.2700	155.2700	155.1900	155.1900	+10.072%	2	1	-94.085%
2024-08-20	140.9900	140.9900	140.9900	140.9900	-11.942%	1	1	-93.489%
2024-07-30	159.5200	160.1700	159.5200	160.1100	+9.119%	4	1	-94.266%
2024-07-18	146.7800	146.7800	146.7300	146.7300	+4.175%	2	1	-93.744%
2024-07-17	140.8500	140.8500	140.8500	140.8500	-8.953%	1	1	-93.482%
2024-06-20	154.5000	154.7000	154.5000	154.7000	+0.696%	2	2	-94.066%
2024-06-18	153.6300	153.6300	153.6300	153.6300	-18.347%	2	20	-94.025%
2024-03-01	191.0200	191.0200	188.1500	188.1500	-2.543%	40	20	-95.121%
2024-02-29	193.3100	193.6500	193.0600	193.0600	-13.329%	35	20	-95.245%
2023-12-28	222.9000	222.9500	222.6500	222.7500	-1.022%	4	0	-95.879%
2023-12-26	225.1000	225.1000	225.0500	225.0500	0.000%	2	0	-95.921%

.dark-mode .X3BkGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3BkGv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218P700SPY Dec 18 2026 700.00 Put (SPY261218P00700000)option OPRA

SPY20261218P700
SPY Dec 18 2026 700.00 Put (SPY261218P00700000)
option OPRA