Dark

SPY20260918P300
SPY Sep 18 2026 300.00 Put (SPY260918P00300000)
option OPRA

EOD

Sep 10, 2026

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	4	27,662	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	2	27,658	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	27,656	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	1	27,654	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	100	27,654	0.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	1	27,754	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	80	27,755	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	210	27,835	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	210	28,043	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	53	28,243	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	200	28,296	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	205	28,496	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	316	28,697	0.000%
2026-08-07	0.0100	0.0200	0.0100	0.0200	+100.000%	2	28,727	-50.000%
2026-08-06	0.0100	0.0200	0.0100	0.0100	-50.000%	260	28,728	0.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	600	28,478	-50.000%
2026-08-04	0.0100	0.0200	0.0100	0.0200	+100.000%	247	29,074	-50.000%
2026-08-03	0.0100	0.0300	0.0100	0.0100	-66.667%	843	29,272	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	151	28,653	-66.667%
2026-07-30	0.0300	0.0400	0.0300	0.0300	-40.000%	1,375	28,673	-66.667%
2026-07-29	0.0400	0.0500	0.0400	0.0500	+66.667%	1,440	27,538	-80.000%
2026-07-28	0.0500	0.0500	0.0300	0.0300	-25.000%	1,780	28,838	-66.667%
2026-07-27	0.0600	0.0600	0.0400	0.0400	-33.333%	513	27,062	-75.000%
2026-07-24	0.0500	0.0600	0.0400	0.0600	+20.000%	1,890	26,691	-83.333%
2026-07-23	0.0500	0.0600	0.0500	0.0500	0.000%	28	26,861	-80.000%
2026-07-22	0.0300	0.0500	0.0300	0.0500	+25.000%	881	26,841	-80.000%
2026-07-21	0.0500	0.0500	0.0400	0.0400	-33.333%	822	26,258	-75.000%
2026-07-20	0.0600	0.0600	0.0400	0.0600	-14.286%	142	25,667	-83.333%
2026-07-17	0.0500	0.0700	0.0500	0.0700	+40.000%	748	25,537	-85.714%
2026-07-16	0.0400	0.0500	0.0400	0.0500	+25.000%	727	25,673	-80.000%
2026-07-15	0.0400	0.0500	0.0400	0.0400	-20.000%	2,051	25,027	-75.000%
2026-07-14	0.0500	0.0500	0.0400	0.0500	+25.000%	105	23,796	-80.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	0.000%	850	23,839	-75.000%
2026-07-10	0.0500	0.0500	0.0400	0.0400	-33.333%	563	23,859	-75.000%
2026-07-09	0.0700	0.0700	0.0600	0.0600	-14.286%	1,554	23,684	-83.333%
2026-07-08	0.0800	0.0900	0.0700	0.0700	+16.667%	330	23,244	-85.714%
2026-07-07	0.0700	0.0700	0.0600	0.0600	-14.286%	634	23,198	-83.333%
2026-07-06	0.0600	0.0700	0.0600	0.0700	-22.222%	695	23,090	-85.714%
2026-07-02	0.0800	0.0900	0.0800	0.0900	+12.500%	541	23,071	-88.889%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-11.111%	21	23,071	-87.500%
2026-06-30	0.0900	0.0900	0.0800	0.0900	0.000%	770	23,051	-88.889%
2026-06-29	0.1000	0.1200	0.0900	0.0900	-25.000%	1,377	22,826	-88.889%
2026-06-26	0.1200	0.1200	0.1100	0.1200	0.000%	312	23,424	-91.667%
2026-06-25	0.1100	0.1400	0.1100	0.1200	-7.692%	241	23,571	-91.667%
2026-06-24	0.1400	0.1600	0.1200	0.1300	-7.143%	307	23,609	-92.308%
2026-06-23	0.1600	0.1600	0.1300	0.1400	+16.667%	425	23,554	-92.857%
2026-06-22	0.1200	0.1200	0.1100	0.1200	0.000%	119	23,777	-91.667%
2026-06-18	0.1200	0.1300	0.1200	0.1200	-25.000%	217	23,556	-91.667%
2026-06-17	0.1200	0.1600	0.1200	0.1600	+33.333%	38	23,556	-93.750%
2026-06-16	0.1200	0.1200	0.1200	0.1200	-14.286%	31	23,556	-91.667%
2026-06-15	0.1400	0.1400	0.1200	0.1400	-22.222%	289	23,511	-92.857%
2026-06-12	0.2000	0.2000	0.1800	0.1800	-10.000%	57	23,511	-94.444%
2026-06-11	0.2500	0.2700	0.2000	0.2000	-28.571%	12	23,511	-95.000%
2026-06-10	0.2600	0.2800	0.2500	0.2800	+33.333%	112	23,513	-96.429%
2026-06-09	0.2500	0.2600	0.2000	0.2100	+5.000%	101	23,582	-95.238%
2026-06-08	0.2000	0.2000	0.1900	0.2000	-13.043%	24	23,622	-95.000%
2026-06-05	0.1800	0.2300	0.1700	0.2300	+43.750%	1,851	23,612	-95.652%
2026-06-04	0.1900	0.1900	0.1600	0.1600	-15.789%	145	21,836	-93.750%
2026-06-03	0.2100	0.2100	0.1900	0.1900	0.000%	68	21,754	-94.737%
2026-06-02	0.2000	0.2100	0.1900	0.1900	0.000%	3,602	21,699	-94.737%
2026-06-01	0.2000	0.2000	0.1900	0.1900	0.000%	134	18,098	-94.737%
2026-05-29	0.2100	0.2100	0.1900	0.1900	-9.524%	145	18,058	-94.737%
2026-05-28	0.2200	0.2200	0.2100	0.2100	-8.696%	190	17,925	-95.238%
2026-05-27	0.2500	0.2500	0.2300	0.2300	-4.167%	262	17,885	-95.652%
2026-05-26	0.2300	0.2400	0.2300	0.2400	-11.111%	122	17,677	-95.833%
2026-05-22	0.2700	0.2700	0.2600	0.2700	-3.571%	608	17,557	-96.296%
2026-05-21	0.3100	0.3100	0.2700	0.2800	-9.677%	120	16,958	-96.429%
2026-05-20	0.3300	0.3300	0.3000	0.3100	-8.824%	221	16,958	-96.774%
2026-05-19	0.3600	0.3600	0.3300	0.3400	-5.556%	54	16,868	-97.059%
2026-05-18	0.3600	0.3700	0.3500	0.3600	-2.703%	579	16,868	-97.222%
2026-05-15	0.3700	0.3700	0.3600	0.3700	+2.778%	8	16,868	-97.297%
2026-05-14	0.3600	0.3600	0.3500	0.3600	-2.703%	32	16,306	-97.222%
2026-05-13	0.3800	0.3800	0.3600	0.3700	0.000%	75	16,300	-97.297%
2026-05-12	0.4100	0.4100	0.3700	0.3700	-2.632%	133	16,300	-97.297%
2026-05-11	0.4100	0.4100	0.3800	0.3800	0.000%	9	16,300	-97.368%
2026-05-08	0.3600	0.3800	0.3600	0.3800	-2.564%	51	16,343	-97.368%
2026-05-07	0.3900	0.3900	0.3800	0.3900	0.000%	127	16,342	-97.436%
2026-05-06	0.4000	0.4000	0.3800	0.3900	-4.878%	61	16,327	-97.436%
2026-05-05	0.4200	0.4300	0.4100	0.4100	-8.889%	364	16,293	-97.561%
2026-05-04	0.4200	0.4700	0.4200	0.4500	+4.651%	1,524	15,931	-97.778%
2026-05-01	0.4200	0.4300	0.4200	0.4300	-6.522%	86	15,381	-97.674%
2026-04-30	0.5000	0.5000	0.4500	0.4600	-4.167%	70	15,381	-97.826%
2026-04-29	0.4600	0.5000	0.4600	0.4800	0.000%	111	15,391	-97.917%
2026-04-28	0.5100	0.5100	0.4800	0.4800	-4.000%	613	15,288	-97.917%
2026-04-27	0.5200	0.5300	0.4900	0.5000	-7.407%	581	14,681	-98.000%
2026-04-24	0.5300	0.5400	0.5200	0.5400	-3.571%	612	14,177	-98.148%
2026-04-23	0.5400	0.6300	0.5300	0.5600	+1.818%	514	13,642	-98.214%
2026-04-22	0.5600	0.5600	0.5500	0.5500	-6.780%	71	13,153	-98.182%
2026-04-21	0.5500	0.6100	0.5500	0.5900	0.000%	7	13,093	-98.305%
2026-04-20	0.5700	0.5900	0.5700	0.5900	+7.273%	15	13,093	-98.305%
2026-04-17	0.5600	0.5700	0.5500	0.5500	-6.780%	312	13,094	-98.182%
2026-04-16	0.6000	0.6300	0.5900	0.5900	0.000%	61	12,792	-98.305%
2026-04-15	0.5800	0.6200	0.5800	0.5900	-4.839%	283	12,767	-98.305%
2026-04-14	0.6200	0.6300	0.6100	0.6200	-8.824%	71	12,562	-98.387%
2026-04-13	0.7700	0.7700	0.6800	0.6800	-9.333%	1,574	12,525	-98.529%
2026-04-10	0.7200	0.7600	0.7000	0.7500	+1.351%	190	11,843	-98.667%
2026-04-09	0.8100	0.8200	0.7400	0.7400	-14.943%	75	11,681	-98.649%
2026-04-08	0.8400	0.8700	0.8100	0.8700	-20.183%	335	11,642	-98.851%
2026-04-07	1.1200	1.1900	1.0900	1.0900	+4.808%	29	11,584	-99.083%
2026-04-06	1.0600	1.0700	1.0400	1.0400	-7.965%	54	11,576	-99.038%
2026-04-02	1.0900	1.1800	1.0900	1.1300	+1.802%	69	11,502	-99.115%
2026-04-01	1.2000	1.2000	1.0900	1.1100	-9.756%	187	11,502	-99.099%
2026-03-31	1.4400	1.4700	1.2300	1.2300	-25.000%	348	11,377	-99.187%
2026-03-30	1.5200	1.6400	1.5200	1.6400	-3.529%	225	11,051	-99.390%
2026-03-27	1.6100	1.7000	1.5000	1.7000	+14.865%	78	10,849	-99.412%
2026-03-26	1.3000	1.4800	1.3000	1.4800	+15.625%	123	10,815	-99.324%
2026-03-25	1.2600	1.2800	1.2600	1.2800	-3.759%	57	10,846	-99.219%
2026-03-24	1.3500	1.3700	1.3200	1.3300	+4.724%	32	10,794	-99.248%
2026-03-23	1.2400	1.3100	1.1200	1.2700	-11.189%	137	10,783	-99.213%
2026-03-20	1.4600	1.5300	1.4300	1.4300	+10.000%	18	10,673	-99.301%
2026-03-19	1.3100	1.3600	1.3000	1.3000	-0.763%	11	10,666	-99.231%
2026-03-18	1.2500	1.3100	1.2500	1.3100	+19.091%	10	10,668	-99.237%
2026-03-17	1.0600	1.1100	1.0600	1.1000	-5.172%	3	10,660	-99.091%
2026-03-16	1.2300	1.2300	1.1600	1.1600	-19.444%	155	10,661	-99.138%
2026-03-13	1.3000	1.4400	1.3000	1.4400	+2.857%	133	10,601	-99.306%
2026-03-12	1.3400	1.4000	1.2900	1.4000	+10.236%	8	10,530	-99.286%
2026-03-11	1.3300	1.3400	1.2700	1.2700	+0.794%	112	10,531	-99.213%
2026-03-10	1.1600	1.2600	1.1300	1.2600	-3.077%	523	10,431	-99.206%
2026-03-09	1.6400	1.6800	1.3000	1.3000	-11.565%	2,553	10,338	-99.231%
2026-03-06	1.3800	1.4700	1.2900	1.4700	+16.667%	150	10,167	-99.320%
2026-03-05	1.2000	1.2600	1.2000	1.2600	+24.752%	133	10,033	-99.206%
2026-03-04	1.0000	1.0200	1.0000	1.0100	-9.821%	115	10,010	-99.010%
2026-03-03	1.3100	1.4000	1.1200	1.1200	+2.752%	33	9,914	-99.107%
2026-03-02	1.1500	1.1500	1.0700	1.0900	+1.869%	3	9,907	-99.083%
2026-02-27	1.1000	1.1000	1.0300	1.0700	+10.309%	141	9,906	-99.065%
2026-02-26	0.9800	1.0300	0.9700	0.9700	+1.042%	30	9,904	-98.969%
2026-02-25	0.9800	0.9800	0.9600	0.9600	-4.000%	326	9,565	-98.958%
2026-02-24	1.0500	1.0500	1.0000	1.0000	-4.762%	39	9,565	-99.000%
2026-02-23	0.9800	1.0800	0.9800	1.0500	+3.960%	494	9,566	-99.048%
2026-02-20	1.0300	1.0300	1.0100	1.0100	-6.481%	51	9,974	-99.010%
2026-02-19	1.0900	1.0900	1.0700	1.0800	+1.887%	45	10,023	-99.074%
2026-02-18	0.9700	1.0600	0.9600	1.0600	+2.913%	1,358	9,978	-99.057%
2026-02-17	1.0900	1.0900	1.0300	1.0300	-1.905%	14	9,978	-99.029%
2026-02-13	1.1300	1.1300	1.0200	1.0500	-1.869%	53	10,028	-99.048%
2026-02-12	0.9200	1.0800	0.9200	1.0700	+12.632%	1,381	10,028	-99.065%
2026-02-11	0.9700	0.9700	0.9300	0.9500	-1.042%	29	9,985	-98.947%
2026-02-10	0.9400	0.9600	0.9200	0.9600	+4.348%	13	9,967	-98.958%
2026-02-09	0.9700	0.9900	0.9100	0.9200	-5.155%	1,716	9,964	-98.913%
2026-02-06	1.0400	1.0400	0.9700	0.9700	-17.797%	214	8,259	-98.969%
2026-02-05	1.1300	1.2100	1.0600	1.1800	+16.832%	1,483	8,070	-99.153%
2026-02-04	0.9900	1.0100	0.9900	1.0100	-4.717%	260	6,597	-99.010%
2026-02-03	0.9300	1.0600	0.9300	1.0600	+16.484%	10	6,337	-99.057%
2026-02-02	1.0200	1.0200	0.9100	0.9100	-10.784%	76	6,329	-98.901%
2026-01-30	1.0200	1.0200	1.0200	1.0200	+3.030%	1	6,393	-99.020%
2026-01-29	1.1000	1.1100	0.9900	0.9900	+2.062%	1,013	6,392	-98.990%
2026-01-28	1.0100	1.0100	0.9600	0.9700	0.000%	36	5,380	-98.969%
2026-01-27	0.9500	0.9800	0.9500	0.9700	+2.105%	47	5,380	-98.969%
2026-01-26	0.9600	0.9600	0.9500	0.9500	-5.000%	68	5,364	-98.947%
2026-01-23	0.9800	1.0000	0.9500	1.0000	+1.010%	556	5,300	-99.000%
2026-01-22	0.9800	0.9900	0.9600	0.9900	-6.604%	522	4,747	-98.990%
2026-01-21	1.1300	1.1400	1.0600	1.0600	-13.821%	585	4,244	-99.057%
2026-01-20	1.1100	1.2400	1.1100	1.2300	+24.242%	206	3,672	-99.187%
2026-01-16	1.0000	1.0000	0.9700	0.9900	0.000%	53	3,431	-98.990%
2026-01-15	0.9700	0.9900	0.9700	0.9900	-9.174%	6	3,431	-98.990%
2026-01-14	1.0500	1.1100	1.0500	1.0900	+6.863%	30	3,427	-99.083%
2026-01-13	0.9900	1.0200	0.9600	1.0200	+9.677%	75	3,398	-99.020%
2026-01-12	0.9600	0.9600	0.9300	0.9300	+2.198%	502	3,457	-98.925%
2026-01-09	0.9300	0.9400	0.9100	0.9100	-7.143%	408	2,956	-98.901%
2026-01-08	1.0300	1.0300	0.9800	0.9800	-2.970%	353	2,560	-98.980%
2026-01-07	1.0000	1.0100	0.9800	1.0100	+3.061%	361	2,208	-99.010%
2026-01-06	1.0400	1.0400	0.9800	0.9800	-5.769%	18	1,939	-98.980%
2026-01-05	1.0200	1.0400	1.0200	1.0400	-1.887%	105	1,928	-99.038%
2026-01-02	1.0800	1.0900	1.0500	1.0600	-6.195%	345	1,826	-99.057%
2025-12-31	1.0800	1.1300	1.0800	1.1300	+7.619%	14	1,549	-99.115%
2025-12-30	1.0700	1.0700	1.0500	1.0500	-2.778%	14	1,549	-99.048%
2025-12-29	1.1200	1.1200	1.0700	1.0800	-2.703%	97	1,537	-99.074%
2025-12-26	1.1300	1.1300	1.1100	1.1100	-0.893%	6	1,471	-99.099%
2025-12-24	1.1000	1.1200	1.1000	1.1200	-0.885%	12	1,478	-99.107%
2025-12-23	1.1000	1.1300	1.0900	1.1300	+2.727%	439	1,478	-99.115%
2025-12-22	1.1200	1.1200	1.1000	1.1000	-8.333%	13	1,440	-99.091%
2025-12-19	1.2000	1.2100	1.1900	1.2000	-8.397%	109	1,445	-99.167%
2025-12-18	1.3100	1.3100	1.2700	1.3100	-5.755%	21	1,345	-99.237%
2025-12-17	1.3100	1.3900	1.3100	1.3900	+4.511%	93	1,355	-99.281%
2025-12-16	1.3800	1.4000	1.3300	1.3300	-2.920%	72	1,359	-99.248%
2025-12-15	1.3700	1.3700	1.3700	1.3700	+2.239%	1	1,359	-99.270%
2025-12-12	1.2800	1.4000	1.2800	1.3400	+6.349%	29	1,359	-99.254%
2025-12-11	1.3600	1.3600	1.2600	1.2600	-8.696%	19	1,359	-99.206%
2025-12-10	1.3800	1.3800	1.3800	1.3800	-1.429%	1	1,370	-99.275%
2025-12-09	1.3600	1.4000	1.3600	1.4000	0.000%	6	1,369	-99.286%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,367	-99.286%
2025-12-05	1.3700	1.3700	1.3500	1.3500	-6.250%	4	1,367	-99.259%
2025-12-03	1.4500	1.4500	1.4300	1.4400	-2.703%	55	1,370	-99.306%
2025-12-02	1.4600	1.4900	1.4600	1.4800	0.000%	65	1,331	-99.324%
2025-12-01	1.5100	1.5100	1.4500	1.4800	-0.671%	61	1,321	-99.324%
2025-11-28	2.0000	2.0000	1.3400	1.4900	0.000%	11	1,324	-99.329%
2025-11-26	1.5200	1.5400	1.4900	1.4900	-8.589%	104	1,321	-99.329%
2025-11-25	1.7200	1.7700	1.6300	1.6300	-5.233%	18	1,321	-99.387%
2025-11-24	1.9000	1.9000	1.7000	1.7200	-11.795%	18	1,318	-99.419%
2025-11-21	2.0900	2.0900	1.9500	1.9500	-7.583%	122	1,322	-99.487%
2025-11-20	1.6200	2.1900	1.6200	2.1100	+14.054%	33	1,309	-99.526%
2025-11-19	1.9200	1.9600	1.8500	1.8500	-1.596%	801	1,294	-99.459%
2025-11-18	1.9500	2.0000	1.8800	1.8800	+11.905%	23	772	-99.468%
2025-11-14	1.6800	1.6800	1.6500	1.6800	-1.176%	23	763	-99.405%
2025-11-13	1.6000	1.7000	1.6000	1.7000	+9.677%	4	743	-99.412%
2025-11-12	1.5500	1.5500	1.5500	1.5500	+1.307%	1	745	-99.355%
2025-11-11	1.5500	1.5500	1.5300	1.5300	-2.548%	2	745	-99.346%
2025-11-10	1.5500	1.5700	1.5300	1.5700	-12.291%	8	743	-99.363%
2025-11-07	1.7600	1.7900	1.7600	1.7900	+5.294%	5	736	-99.441%
2025-11-06	1.7200	1.7200	1.7000	1.7000	0.000%	3	733	-99.412%
2025-11-04	1.7000	1.7000	1.7000	1.7000	+8.280%	5	732	-99.412%
2025-11-03	1.5600	1.5900	1.5600	1.5700	-0.633%	33	709	-99.363%
2025-10-30	1.5400	1.5800	1.5400	1.5800	+1.935%	13	709	-99.367%
2025-10-29	1.5200	1.5500	1.5200	1.5500	+2.649%	12	708	-99.355%
2025-10-28	1.4800	1.5100	1.4800	1.5100	+2.027%	23	698	-99.338%
2025-10-27	1.4800	1.4800	1.4800	1.4800	-5.128%	10	688	-99.324%
2025-10-24	1.5500	1.5600	1.5500	1.5600	-6.587%	2	688	-99.359%
2025-10-23	1.6700	1.6700	1.6700	1.6700	-7.735%	1	689	-99.401%
2025-10-22	1.7000	1.8100	1.7000	1.8100	+9.036%	4	689	-99.448%
2025-10-21	1.7500	1.7500	1.6600	1.6600	-2.353%	5	692	-99.398%
2025-10-20	1.7200	1.7300	1.7000	1.7000	-18.269%	6	692	-99.412%
2025-10-17	2.0700	2.0800	2.0600	2.0800	-2.804%	11	688	-99.519%
2025-10-16	1.8500	2.1600	1.8500	2.1400	+9.184%	6	686	-99.533%
2025-10-15	1.9600	1.9600	1.9600	1.9600	+3.158%	1	682	-99.490%
2025-10-14	1.9600	1.9600	1.8600	1.9000	+7.345%	46	681	-99.474%
2025-10-13	1.7500	1.7900	1.7500	1.7700	-11.055%	18	639	-99.435%
2025-10-10	1.8900	2.0000	1.8900	1.9900	+17.059%	3	630	-99.497%
2025-10-09	1.6900	1.7000	1.6900	1.7000	+2.410%	2	628	-99.412%
2025-10-08	1.7000	1.7000	1.6600	1.6600	-1.775%	4	628	-99.398%
2025-10-07	1.7400	1.7400	1.6900	1.6900	-0.588%	14	632	-99.408%
2025-10-06	1.7100	1.7100	1.6900	1.7000	+0.592%	7	632	-99.412%
2025-10-03	1.7000	1.7100	1.6900	1.6900	+0.595%	17	627	-99.408%
2025-10-02	1.6700	1.6800	1.6700	1.6800	+2.439%	4	611	-99.405%
2025-10-01	1.6700	1.7000	1.6400	1.6400	-3.529%	103	608	-99.390%
2025-09-30	1.7100	1.7100	1.7000	1.7000	0.000%	3	607	-99.412%
2025-09-29	1.6400	1.7100	1.6400	1.7000	+0.592%	14	604	-99.412%
2025-09-26	1.7500	1.7500	1.6900	1.6900	-4.520%	5	591	-99.408%
2025-09-25	1.7700	1.7700	1.7700	1.7700	-3.804%	3	589	-99.435%
2025-09-24	1.8200	1.8400	1.8200	1.8400	+1.657%	19	586	-99.457%
2025-09-23	1.7300	1.8100	1.7300	1.8100	+5.848%	105	586	-99.448%
2025-09-22	1.7200	1.7200	1.7100	1.7100	-1.156%	40	582	-99.415%
2025-09-19	1.7200	1.7400	1.7100	1.7300	+1.170%	123	581	-99.422%
2025-09-18	1.6900	1.7100	1.6900	1.7100	-2.841%	14	592	-99.415%
2025-09-17	1.8000	1.8100	1.7600	1.7600	-2.222%	117	588	-99.432%
2025-09-16	1.7600	1.8000	1.7600	1.8000	+1.695%	15	484	-99.444%
2025-09-15	1.7500	1.7700	1.7500	1.7700	-0.562%	5	472	-99.435%
2025-09-11	1.8000	1.8000	1.7800	1.7800	-3.784%	8	469	-99.438%
2025-09-10	1.8100	1.8500	1.8100	1.8500	+1.093%	3	464	-99.459%
2025-09-08	1.8400	1.8400	1.8100	1.8300	-3.684%	7	463	-99.454%
2025-09-05	1.8100	1.9500	1.8100	1.9000	+2.151%	40	458	-99.474%
2025-09-04	1.9300	1.9300	1.8600	1.8600	-6.533%	11	447	-99.462%
2025-09-03	1.9700	1.9900	1.9600	1.9900	-1.485%	32	446	-99.497%
2025-09-02	2.0900	2.0900	2.0100	2.0200	+4.124%	34	418	-99.505%
2025-08-29	1.9100	1.9600	1.9100	1.9400	+3.743%	28	367	-99.485%
2025-08-28	1.8800	1.8800	1.8700	1.8700	-1.579%	6	367	-99.465%
2025-08-27	1.8900	1.9000	1.8900	1.9000	-2.062%	36	364	-99.474%
2025-08-26	1.9400	1.9400	1.9400	1.9400	+1.571%	1	375	-99.485%
2025-08-25	1.8500	1.9100	1.8500	1.9100	+3.243%	21	375	-99.476%
2025-08-22	1.9100	1.9100	1.8500	1.8500	-10.628%	33	374	-99.459%
2025-08-21	2.1000	2.1000	2.0200	2.0700	+0.976%	9	367	-99.517%
2025-08-20	2.1200	2.1200	2.0500	2.0500	+4.061%	4	366	-99.512%
2025-08-19	1.9600	1.9700	1.9600	1.9700	+0.510%	10	366	-99.492%
2025-08-18	2.0300	2.0300	1.9600	1.9600	-2.000%	57	366	-99.490%
2025-08-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	338	-99.500%
2025-08-14	2.0000	2.0000	2.0000	2.0000	-0.498%	7	337	-99.500%
2025-08-13	1.9800	2.0100	1.9800	2.0100	0.000%	7	337	-99.502%
2025-08-12	2.0200	2.0200	2.0100	2.0100	-2.899%	14	334	-99.502%
2025-08-11	2.0700	2.0900	2.0600	2.0700	-2.358%	56	332	-99.517%
2025-08-08	2.0900	2.1400	2.0900	2.1200	-2.752%	20	285	-99.528%
2025-08-07	2.1700	2.1800	2.1700	2.1800	+1.869%	31	276	-99.541%
2025-08-06	2.1400	2.1400	2.1000	2.1400	-4.036%	21	245	-99.533%
2025-08-05	2.2100	2.2400	2.2100	2.2300	+2.294%	17	227	-99.552%
2025-08-04	2.2200	2.2200	2.1500	2.1800	-6.838%	19	210	-99.541%
2025-08-01	2.3800	2.3800	2.2900	2.3400	+17.588%	49	193	-99.573%
2025-07-31	1.9600	1.9900	1.9600	1.9900	-2.451%	3	164	-99.497%
2025-07-30	2.0700	2.0700	2.0300	2.0400	+0.493%	35	161	-99.510%
2025-07-29	1.9900	2.0300	1.9900	2.0300	0.000%	14	135	-99.507%
2025-07-28	2.0300	2.0300	2.0300	2.0300	-2.404%	2	124	-99.507%
2025-07-25	2.1000	2.1000	2.0800	2.0800	-1.422%	3	122	-99.519%
2025-07-24	2.1000	2.1100	2.0900	2.1100	-1.860%	5	119	-99.526%
2025-07-23	2.2700	2.2700	2.1500	2.1500	-7.328%	11	114	-99.535%
2025-07-22	2.3500	2.3500	2.3200	2.3200	-0.429%	4	114	-99.569%
2025-07-17	2.3500	2.3500	2.3300	2.3300	+1.747%	28	113	-99.571%
2025-07-15	2.2900	2.2900	2.2900	2.2900	+0.439%	11	130	-99.563%
2025-07-14	2.2900	2.2900	2.2800	2.2800	+0.441%	14	119	-99.561%
2025-07-11	2.2600	2.2700	2.2600	2.2700	+3.653%	2	108	-99.559%
2025-07-10	2.1900	2.1900	2.1900	2.1900	-0.905%	1	107	-99.543%
2025-07-09	2.2200	2.2200	2.2100	2.2100	-1.339%	3	106	-99.548%
2025-07-08	2.2900	2.2900	2.2400	2.2400	-6.276%	7	105	-99.554%
2025-07-07	2.3500	2.4000	2.3500	2.3900	+4.825%	13	98	-99.582%
2025-07-03	2.2800	2.2800	2.2800	2.2800	-6.173%	1	86	-99.561%
2025-06-30	2.4300	2.4300	2.4300	2.4300	+0.413%	10	86	-99.588%
2025-06-26	2.4200	2.4200	2.4200	2.4200	-6.564%	10	76	-99.587%
2025-06-24	2.6000	2.6000	2.5900	2.5900	-12.500%	20	66	-99.614%
2025-06-23	2.9600	2.9600	2.9600	2.9600	+3.860%	6	46	-99.662%
2025-06-20	2.8600	2.8600	2.8500	2.8500	-0.350%	60	40	-99.649%
2025-06-18	2.8600	2.8600	2.8600	2.8600	0.000%	10	0	-99.650%

.dark-mode .mVJQ04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVJQ04{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P300SPY Sep 18 2026 300.00 Put (SPY260918P00300000)option OPRA

SPY20260918P300
SPY Sep 18 2026 300.00 Put (SPY260918P00300000)
option OPRA