Dark

SPY20260918P400
SPY Sep 18 2026 400.00 Put (SPY260918P00400000)
option OPRA

EOD

Sep 9, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	1	24,195	0.000%
2026-09-01	0.0100	0.0200	0.0100	0.0200	+100.000%	21	24,195	-50.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	0.000%	69	24,195	0.000%
2026-08-26	0.0100	0.0200	0.0100	0.0100	0.000%	495	24,195	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-50.000%	7	24,120	0.000%
2026-08-19	0.0200	0.0200	0.0100	0.0200	0.000%	24	24,127	-50.000%
2026-08-18	0.0100	0.0200	0.0100	0.0200	+100.000%	319	24,109	-50.000%
2026-08-17	0.0200	0.0200	0.0100	0.0100	0.000%	27	24,016	0.000%
2026-08-14	0.0200	0.0200	0.0100	0.0100	-50.000%	7	23,989	0.000%
2026-08-13	0.0200	0.0300	0.0200	0.0200	0.000%	290	23,995	-50.000%
2026-08-12	0.0200	0.0300	0.0200	0.0200	-33.333%	10	23,956	-50.000%
2026-08-11	0.0400	0.0400	0.0300	0.0300	0.000%	453	23,960	-66.667%
2026-08-10	0.0300	0.0400	0.0300	0.0300	-25.000%	22	23,976	-66.667%
2026-08-07	0.0400	0.0400	0.0300	0.0400	0.000%	114	23,964	-75.000%
2026-08-06	0.0500	0.0500	0.0400	0.0400	-20.000%	324	23,908	-75.000%
2026-08-05	0.0500	0.0500	0.0400	0.0500	0.000%	6,669	23,586	-80.000%
2026-08-04	0.0600	0.0600	0.0500	0.0500	-16.667%	311	18,599	-80.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	-25.000%	269	18,641	-83.333%
2026-07-31	0.1000	0.1100	0.0800	0.0800	-20.000%	146	18,443	-87.500%
2026-07-30	0.1100	0.1200	0.0900	0.1000	-37.500%	85	18,361	-90.000%
2026-07-29	0.1200	0.1600	0.1200	0.1600	+14.286%	82	18,354	-93.750%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-6.667%	32	18,385	-92.857%
2026-07-27	0.1300	0.1500	0.1300	0.1500	-6.250%	56	18,373	-93.333%
2026-07-24	0.1700	0.1700	0.1500	0.1600	-11.111%	158	18,340	-93.750%
2026-07-23	0.1700	0.1900	0.1700	0.1800	+28.571%	71	18,235	-94.444%
2026-07-22	0.1300	0.1400	0.1300	0.1400	0.000%	6	18,243	-92.857%
2026-07-21	0.1500	0.1500	0.1400	0.1400	-17.647%	6	18,243	-92.857%
2026-07-20	0.1500	0.1800	0.1500	0.1700	-10.526%	112	18,244	-94.118%
2026-07-17	0.2000	0.2000	0.1900	0.1900	+18.750%	218	18,163	-94.737%
2026-07-16	0.1400	0.1600	0.1400	0.1600	+6.667%	323	17,948	-93.750%
2026-07-15	0.1500	0.1500	0.1400	0.1500	0.000%	7	18,139	-93.333%
2026-07-14	0.1600	0.1600	0.1500	0.1500	-16.667%	10	18,138	-93.333%
2026-07-13	0.1500	0.1800	0.1500	0.1800	+12.500%	39	18,140	-94.444%
2026-07-10	0.1700	0.1700	0.1500	0.1600	-15.789%	18	18,127	-93.750%
2026-07-09	0.2200	0.2200	0.1900	0.1900	-17.391%	4	18,125	-94.737%
2026-07-08	0.2600	0.2600	0.2300	0.2300	+9.524%	41	18,122	-95.652%
2026-07-07	0.2000	0.2100	0.2000	0.2100	+10.526%	2	18,097	-95.238%
2026-07-06	0.2100	0.2100	0.1900	0.1900	-20.833%	83	18,096	-94.737%
2026-07-02	0.2400	0.2700	0.2300	0.2400	-4.000%	233	17,996	-95.833%
2026-07-01	0.2700	0.2700	0.2500	0.2500	0.000%	39	17,996	-96.000%
2026-06-30	0.2800	0.2800	0.2500	0.2500	-13.793%	36	17,998	-96.000%
2026-06-29	0.3000	0.3100	0.2900	0.2900	-23.684%	27	18,005	-96.552%
2026-06-26	0.3800	0.3800	0.3800	0.3800	0.000%	1	17,992	-97.368%
2026-06-25	0.3700	0.3800	0.3700	0.3800	-9.524%	10	17,991	-97.368%
2026-06-24	0.4200	0.4500	0.4200	0.4200	-4.545%	1,548	17,991	-97.619%
2026-06-23	0.4500	0.4500	0.4000	0.4400	+25.714%	690	17,949	-97.727%
2026-06-22	0.3300	0.3600	0.3200	0.3500	-5.405%	26	17,991	-97.143%
2026-06-18	0.3700	0.3900	0.3700	0.3700	-19.565%	221	17,944	-97.297%
2026-06-17	0.4000	0.4600	0.4000	0.4600	+31.429%	63	17,944	-97.826%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-2.778%	28	17,944	-97.143%
2026-06-15	0.3900	0.3900	0.3600	0.3600	-25.000%	74	17,883	-97.222%
2026-06-12	0.5600	0.5600	0.4800	0.4800	-15.789%	52	17,883	-97.917%
2026-06-11	0.6900	0.7400	0.5600	0.5700	-21.918%	312	17,883	-98.246%
2026-06-10	0.5800	0.7300	0.5800	0.7300	+35.185%	483	17,933	-98.630%
2026-06-09	0.4800	0.7200	0.4800	0.5400	+3.846%	225	18,257	-98.148%
2026-06-08	0.5000	0.5400	0.5000	0.5200	-20.000%	11	18,320	-98.077%
2026-06-05	0.4800	0.6500	0.4800	0.6500	+44.444%	34	18,315	-98.462%
2026-06-04	0.5100	0.5100	0.4500	0.4500	-11.765%	12	18,317	-97.778%
2026-06-03	0.5100	0.5100	0.5100	0.5100	0.000%	15	18,307	-98.039%
2026-06-02	0.5000	0.5100	0.5000	0.5100	+2.000%	6	18,308	-98.039%
2026-06-01	0.4800	0.5000	0.4800	0.5000	+4.167%	54	18,306	-98.000%
2026-05-29	0.5000	0.5100	0.4800	0.4800	-7.692%	64	18,306	-97.917%
2026-05-28	0.5800	0.5800	0.5200	0.5200	-10.345%	21	18,357	-98.077%
2026-05-27	0.5900	0.6000	0.5800	0.5800	0.000%	5	18,343	-98.276%
2026-05-26	0.6200	0.6200	0.5800	0.5800	-10.769%	57	18,341	-98.276%
2026-05-22	0.6700	0.6800	0.6500	0.6500	-5.797%	10	18,390	-98.462%
2026-05-21	0.7700	0.7700	0.6800	0.6900	-8.000%	89	18,384	-98.551%
2026-05-20	0.7700	0.7700	0.7300	0.7500	-8.537%	9	18,384	-98.667%
2026-05-19	0.8200	0.8200	0.8200	0.8200	-1.205%	25	18,386	-98.780%
2026-05-18	0.8500	0.8600	0.8300	0.8300	-6.742%	56	18,386	-98.795%
2026-05-15	0.9200	0.9200	0.8900	0.8900	+8.537%	101	18,386	-98.876%
2026-05-14	0.8600	0.8600	0.8200	0.8200	-6.818%	7	18,311	-98.780%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-2.222%	2	18,308	-98.864%
2026-05-12	0.9500	0.9600	0.9000	0.9000	+2.273%	4	18,308	-98.889%
2026-05-11	0.8900	0.8900	0.8800	0.8800	-1.124%	3	18,308	-98.864%
2026-05-08	0.8800	0.8900	0.8600	0.8900	-1.111%	10	18,305	-98.876%
2026-05-07	0.9100	0.9200	0.8900	0.9000	-2.174%	88	18,301	-98.889%
2026-05-06	0.9400	0.9400	0.9100	0.9200	-8.911%	38	18,314	-98.913%
2026-05-05	0.9800	1.0100	0.9800	1.0100	-2.885%	15	18,324	-99.010%
2026-05-04	1.0100	1.0800	0.9600	1.0400	+5.051%	25	18,316	-99.038%
2026-05-01	1.0000	1.0000	0.9900	0.9900	-4.808%	4	18,322	-98.990%
2026-04-30	1.1200	1.1200	1.0400	1.0400	-7.143%	52	18,322	-99.038%
2026-04-29	1.0800	1.1500	1.0800	1.1200	-4.274%	12	18,310	-99.107%
2026-04-28	1.1900	1.1900	1.1700	1.1700	0.000%	7	18,303	-99.145%
2026-04-27	1.1900	1.1900	1.1600	1.1700	-6.400%	7	18,296	-99.145%
2026-04-24	1.2500	1.2500	1.2500	1.2500	-1.575%	11	18,292	-99.200%
2026-04-23	1.2900	1.3700	1.2700	1.2700	0.000%	87	18,282	-99.213%
2026-04-22	1.2800	1.3200	1.2700	1.2700	-5.224%	61	18,206	-99.213%
2026-04-21	1.3300	1.3500	1.3100	1.3400	-0.741%	71	18,134	-99.254%
2026-04-20	1.3100	1.3500	1.3000	1.3500	+6.299%	63	18,134	-99.259%
2026-04-17	1.3100	1.3200	1.2700	1.2700	-8.633%	350	18,075	-99.213%
2026-04-16	1.3900	1.4400	1.3600	1.3900	-0.714%	33	17,735	-99.281%
2026-04-15	1.3600	1.4200	1.3600	1.4000	-2.778%	23	17,718	-99.286%
2026-04-14	1.4300	1.4500	1.4100	1.4400	-7.097%	66	17,710	-99.306%
2026-04-13	1.7100	1.7100	1.5500	1.5500	-7.186%	30	17,701	-99.355%
2026-04-10	1.6200	1.6700	1.6200	1.6700	-2.907%	9	17,681	-99.401%
2026-04-09	1.8200	1.8400	1.7200	1.7200	-9.948%	10	17,677	-99.419%
2026-04-08	1.8200	1.9200	1.8200	1.9100	-26.255%	3,221	17,681	-99.476%
2026-04-07	2.4100	2.5900	2.4000	2.5900	+13.100%	72	14,484	-99.614%
2026-04-06	2.3600	2.3600	2.2800	2.2900	-4.979%	98	14,549	-99.563%
2026-04-02	2.8200	2.8200	2.4000	2.4100	-1.633%	8	14,460	-99.585%
2026-04-01	2.5700	2.5900	2.4100	2.4500	-9.594%	57	14,460	-99.592%
2026-03-31	3.1700	3.1700	2.7100	2.7100	-25.753%	129	14,473	-99.631%
2026-03-30	3.4800	3.7100	3.4100	3.6500	-0.545%	558	14,450	-99.726%
2026-03-27	3.5100	3.7000	3.3100	3.6700	+19.935%	172	14,776	-99.728%
2026-03-26	2.9300	3.2000	2.9300	3.0600	+12.500%	20	14,827	-99.673%
2026-03-25	2.7200	2.7200	2.7200	2.7200	-2.857%	1	14,831	-99.632%
2026-03-24	2.9500	2.9500	2.8000	2.8000	-2.098%	36	14,832	-99.643%
2026-03-23	2.5900	2.8600	2.5900	2.8600	-10.903%	35	14,823	-99.650%
2026-03-20	2.8900	3.3600	2.8900	3.2100	+6.645%	79	14,840	-99.688%
2026-03-19	3.2800	3.2800	2.9600	3.0100	+7.500%	63	14,794	-99.668%
2026-03-18	2.7300	2.8000	2.7300	2.8000	+12.000%	31	14,773	-99.643%
2026-03-17	2.4600	2.5200	2.4600	2.5000	-6.367%	27	14,767	-99.600%
2026-03-16	2.8200	2.8200	2.6200	2.6700	-13.871%	90	14,753	-99.625%
2026-03-13	2.9500	3.1000	2.9500	3.1000	+1.974%	33	14,690	-99.677%
2026-03-12	2.9200	3.0400	2.8500	3.0400	+12.177%	341	14,702	-99.671%
2026-03-11	2.8200	2.9400	2.7100	2.7100	-4.240%	68	14,733	-99.631%
2026-03-10	2.7900	2.8300	2.5600	2.8300	0.000%	126	14,682	-99.647%
2026-03-09	3.3500	3.6000	2.8300	2.8300	-15.269%	108	14,637	-99.647%
2026-03-06	2.9100	3.3400	2.8700	3.3400	+27.481%	122	14,838	-99.701%
2026-03-05	2.4700	2.7500	2.4700	2.6200	+14.912%	105	14,917	-99.618%
2026-03-04	2.5100	2.5100	2.2600	2.2800	-8.800%	2,513	14,840	-99.561%
2026-03-03	2.8500	3.0900	2.5000	2.5000	+3.306%	22	12,848	-99.600%
2026-03-02	2.4900	2.5900	2.3900	2.4200	+0.833%	56	12,841	-99.587%
2026-02-27	2.4400	2.4900	2.3400	2.4000	+3.004%	25	12,887	-99.583%
2026-02-26	2.1900	2.3900	2.1900	2.3300	+4.484%	29	12,884	-99.571%
2026-02-25	2.2000	2.2300	2.1700	2.2300	-0.889%	73	12,807	-99.552%
2026-02-24	2.2900	2.2900	2.2500	2.2500	-8.163%	10	12,807	-99.556%
2026-02-23	2.2900	2.4600	2.2900	2.4500	+7.930%	26	12,817	-99.592%
2026-02-20	2.2700	2.4000	2.2700	2.2700	-7.347%	7	12,818	-99.559%
2026-02-19	2.4400	2.5000	2.4400	2.4500	+4.701%	14	12,817	-99.592%
2026-02-18	2.2500	2.3900	2.2400	2.3400	+0.862%	449	12,814	-99.573%
2026-02-17	2.5400	2.5400	2.3200	2.3200	-2.521%	9	12,530	-99.569%
2026-02-13	2.5700	2.5700	2.3100	2.3800	0.000%	8	12,522	-99.580%
2026-02-12	2.1300	2.4400	2.1000	2.3800	+5.310%	9	12,522	-99.580%
2026-02-11	2.2600	2.2600	2.2600	2.2600	+3.670%	2	12,517	-99.558%
2026-02-10	2.1000	2.1900	2.1000	2.1800	+4.306%	54	12,517	-99.541%
2026-02-09	2.2200	2.2200	2.0900	2.0900	-5.000%	8	12,516	-99.522%
2026-02-06	2.3900	2.3900	2.2000	2.2000	-10.569%	21	12,515	-99.545%
2026-02-05	2.5800	2.6700	2.4000	2.4600	-1.205%	30	12,516	-99.593%
2026-02-03	2.2400	2.4900	2.2400	2.4900	+18.009%	3	12,501	-99.598%
2026-02-02	2.2400	2.2400	2.1100	2.1100	-9.442%	7	12,500	-99.526%
2026-01-30	2.2700	2.3500	2.2400	2.3300	+2.193%	22	12,498	-99.571%
2026-01-29	2.4300	2.4300	2.2800	2.2800	-0.437%	7	12,501	-99.561%
2026-01-28	2.2900	2.3100	2.2900	2.2900	+3.153%	176	12,498	-99.563%
2026-01-27	2.1800	2.2200	2.1700	2.2200	+1.370%	7	12,411	-99.550%
2026-01-26	2.1500	2.1900	2.1400	2.1900	-1.351%	19	12,409	-99.543%
2026-01-23	2.2200	2.2500	2.1900	2.2200	+1.835%	22	12,410	-99.550%
2026-01-22	2.1500	2.1800	2.1500	2.1800	-3.965%	7	12,394	-99.541%
2026-01-21	2.4300	2.6200	2.2700	2.2700	-14.981%	36	12,393	-99.559%
2026-01-20	2.6500	2.6700	2.5500	2.6700	+18.667%	43	12,409	-99.625%
2026-01-16	2.3200	2.3200	2.2500	2.2500	-0.881%	4	12,447	-99.556%
2026-01-15	2.2600	2.2700	2.2200	2.2700	-5.417%	7	12,447	-99.559%
2026-01-14	2.4700	2.5000	2.3600	2.4000	+4.348%	36	12,444	-99.583%
2026-01-13	2.2000	2.3000	2.2000	2.3000	+7.477%	19	12,429	-99.565%
2026-01-12	2.1600	2.1600	2.1400	2.1400	-3.167%	11	12,427	-99.533%
2026-01-09	2.2100	2.2100	2.2100	2.2100	-1.778%	1	12,426	-99.548%
2026-01-08	2.3400	2.3400	2.2500	2.2500	-0.881%	67	12,426	-99.556%
2026-01-07	2.2700	2.2700	2.2700	2.2700	+1.794%	1	12,447	-99.559%
2026-01-06	2.2600	2.3200	2.2300	2.2300	-3.043%	44	12,447	-99.552%
2026-01-05	2.2900	2.3000	2.2800	2.3000	-4.167%	134	12,559	-99.565%
2026-01-02	2.4300	2.4600	2.4000	2.4000	-2.041%	3	12,559	-99.583%
2025-12-31	2.4000	2.4500	2.3900	2.4500	+4.255%	6	12,555	-99.592%
2025-12-30	2.3800	2.3800	2.3200	2.3500	0.000%	21	12,555	-99.574%
2025-12-29	2.4700	2.4700	2.3500	2.3500	-4.082%	4	12,556	-99.574%
2025-12-26	2.4300	2.4500	2.4300	2.4500	+1.660%	2	12,558	-99.592%
2025-12-24	2.4600	2.4600	2.4100	2.4100	-0.413%	7	12,556	-99.585%
2025-12-23	2.4200	2.4200	2.4200	2.4200	-0.820%	1	12,556	-99.587%
2025-12-22	2.4500	2.4500	2.4200	2.4400	-5.426%	141	12,556	-99.590%
2025-12-19	2.7400	2.7400	2.5800	2.5800	-13.712%	548	12,553	-99.612%
2025-12-17	2.8500	3.0100	2.8500	2.9900	+4.181%	4	12,107	-99.666%
2025-12-16	3.0200	3.0200	2.8700	2.8700	-1.375%	19	12,107	-99.652%
2025-12-15	2.9400	2.9400	2.9100	2.9100	+0.345%	6	12,107	-99.656%
2025-12-12	2.8500	2.9000	2.8500	2.9000	+5.455%	15	12,101	-99.655%
2025-12-11	2.9500	2.9500	2.7500	2.7500	-9.241%	44	12,089	-99.636%
2025-12-10	3.0300	3.0300	3.0300	3.0300	0.000%	4	12,090	-99.670%
2025-12-09	2.9400	3.0300	2.9400	3.0300	+1.338%	10	12,090	-99.670%
2025-12-05	2.9900	2.9900	2.9900	2.9900	-0.333%	1	12,084	-99.666%
2025-12-04	3.0200	3.0500	3.0000	3.0000	-2.280%	24	12,083	-99.667%
2025-12-02	3.0900	3.0900	3.0700	3.0700	-2.540%	6	12,063	-99.674%
2025-12-01	3.1400	3.1500	3.0700	3.1500	-0.316%	41	12,062	-99.683%
2025-11-28	3.1900	3.1900	3.1600	3.1600	-1.250%	6	12,066	-99.684%
2025-11-26	3.2000	3.2000	3.2000	3.2000	-9.348%	1	12,071	-99.688%
2025-11-25	3.6200	3.7900	3.5300	3.5300	-4.852%	6	12,071	-99.717%
2025-11-24	3.7800	3.7800	3.6900	3.7100	-10.602%	9	12,070	-99.730%
2025-11-21	4.7500	4.7500	4.1500	4.1500	-7.572%	6	12,065	-99.759%
2025-11-20	3.5200	4.6100	3.5200	4.4900	+8.454%	7	12,065	-99.777%
2025-11-19	4.1100	4.1400	4.1100	4.1400	+4.020%	7	12,065	-99.758%
2025-11-18	4.3100	4.3100	3.9800	3.9800	+4.737%	6	12,066	-99.749%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+5.263%	1	12,069	-99.737%
2025-11-14	4.0000	4.0000	3.5800	3.6100	-2.957%	14	12,069	-99.723%
2025-11-13	3.4700	3.7600	3.4700	3.7200	+10.059%	128	12,064	-99.731%
2025-11-11	3.3800	3.3800	3.3800	3.3800	+0.297%	1	12,065	-99.704%
2025-11-10	3.3700	3.3700	3.3500	3.3700	-8.919%	6	12,066	-99.703%
2025-11-07	3.8700	3.9000	3.7000	3.7000	+4.225%	4	12,066	-99.730%
2025-11-06	3.5200	3.5500	3.5200	3.5500	+6.928%	5	12,065	-99.718%
2025-11-05	3.6200	3.6200	3.3200	3.3200	-8.540%	306	12,066	-99.699%
2025-11-04	3.5400	3.7200	3.5400	3.6300	+9.009%	7	12,362	-99.725%
2025-11-03	3.3300	3.3300	3.3300	3.3300	-4.035%	1	12,357	-99.700%
2025-10-31	3.3400	3.5100	3.3400	3.4700	+1.462%	18	12,357	-99.712%
2025-10-30	3.3300	3.4200	3.3300	3.4200	+5.231%	33	12,348	-99.708%
2025-10-29	3.2300	3.2500	3.2300	3.2500	+1.562%	4	12,326	-99.692%
2025-10-27	3.1500	3.2000	3.1500	3.2000	-3.904%	4	12,327	-99.688%
2025-10-24	3.2900	3.3500	3.2900	3.3300	-11.905%	306	12,327	-99.700%
2025-10-22	3.7500	3.8000	3.7500	3.7800	+5.000%	5	12,026	-99.735%
2025-10-21	3.6500	3.6500	3.5800	3.6000	-0.552%	5	12,023	-99.722%
2025-10-20	3.6700	3.6700	3.6200	3.6200	-15.618%	43	12,025	-99.724%
2025-10-17	4.3500	4.3500	4.2900	4.2900	-7.940%	10	12,019	-99.767%
2025-10-16	4.0100	4.6600	4.0100	4.6600	+14.778%	18	12,020	-99.785%
2025-10-15	3.8600	4.0600	3.8600	4.0600	+3.836%	8	12,008	-99.754%
2025-10-14	4.1100	4.1100	3.9100	3.9100	+1.823%	4	12,007	-99.744%
2025-10-13	3.8500	3.8500	3.8400	3.8400	-13.122%	55	12,010	-99.740%
2025-10-10	3.5400	4.4200	3.5400	4.4200	+24.507%	17	11,995	-99.774%
2025-10-09	3.6800	3.7300	3.5500	3.5500	-2.740%	1,013	11,997	-99.718%
2025-10-08	3.6600	3.6600	3.6300	3.6500	-1.882%	13	11,615	-99.726%
2025-10-07	3.7300	3.8000	3.7200	3.7200	+1.639%	14	11,595	-99.731%
2025-10-06	3.6800	3.6900	3.6600	3.6600	0.000%	288	11,595	-99.727%
2025-10-03	3.6600	3.6600	3.6400	3.6600	+0.826%	3	11,865	-99.727%
2025-10-02	3.6600	3.6600	3.6300	3.6300	+0.833%	23	11,863	-99.725%
2025-10-01	3.6400	3.6400	3.6000	3.6000	+0.559%	9	11,846	-99.722%
2025-09-30	3.5800	3.6000	3.5800	3.5800	-1.377%	3	11,838	-99.721%
2025-09-29	3.6300	3.6300	3.6300	3.6300	-1.359%	1	11,836	-99.725%
2025-09-26	3.7500	3.7500	3.6800	3.6800	-3.158%	5	11,836	-99.728%
2025-09-25	3.9700	3.9700	3.7800	3.8000	-3.061%	16	11,839	-99.737%
2025-09-24	3.7900	3.9200	3.7900	3.9200	+1.031%	4	11,835	-99.745%
2025-09-23	3.8500	3.8800	3.8500	3.8800	+7.182%	11,003	11,837	-99.742%
2025-09-22	3.6800	3.6900	3.6200	3.6200	-0.822%	4	1,266	-99.724%
2025-09-19	3.6500	3.6500	3.6500	3.6500	+0.551%	2	1,265	-99.726%
2025-09-18	3.6100	3.6300	3.6100	3.6300	-4.474%	2	1,264	-99.725%
2025-09-17	3.7600	3.8000	3.7600	3.8000	+0.529%	6	1,264	-99.737%
2025-09-16	3.8000	3.8000	3.7800	3.7800	+2.162%	26	1,263	-99.735%
2025-09-15	3.7000	3.7000	3.7000	3.7000	-0.538%	2	1,262	-99.730%
2025-09-12	3.7100	3.7200	3.7100	3.7200	-0.535%	45	1,260	-99.731%
2025-09-11	3.7000	3.7400	3.7000	3.7400	-2.094%	2	1,255	-99.733%
2025-09-10	3.7400	3.8200	3.7400	3.8200	-0.779%	22	1,255	-99.738%
2025-09-08	3.8600	3.8900	3.8500	3.8500	-3.750%	10	1,237	-99.740%
2025-09-05	3.7800	4.0000	3.7800	4.0000	+2.828%	4	1,244	-99.750%
2025-09-04	3.9700	3.9700	3.8800	3.8900	-11.390%	5	1,243	-99.743%
2025-09-02	4.4900	4.4900	4.3700	4.3900	+8.128%	17	1,243	-99.772%
2025-08-29	4.0600	4.0600	4.0600	4.0600	+3.836%	1	1,237	-99.754%
2025-08-28	3.9000	3.9100	3.9000	3.9100	-4.167%	10	1,237	-99.744%
2025-08-26	4.0800	4.0800	4.0600	4.0800	+2.513%	8	1,237	-99.755%
2025-08-25	3.9900	3.9900	3.9700	3.9800	0.000%	10	1,244	-99.749%
2025-08-22	3.1300	4.0000	3.1300	3.9800	-9.955%	485	1,241	-99.749%
2025-08-21	4.4200	4.4200	4.4200	4.4200	+0.913%	2	1,241	-99.774%
2025-08-20	4.3900	4.5200	4.3800	4.3800	+2.098%	6	1,241	-99.772%
2025-08-19	4.3000	4.3000	4.2900	4.2900	+1.418%	8	1,235	-99.767%
2025-08-18	4.2300	4.2300	4.2300	4.2300	-0.704%	1	1,228	-99.764%
2025-08-15	4.2700	4.2800	4.2600	4.2600	-0.699%	4	1,227	-99.765%
2025-08-14	4.3800	4.3800	4.2900	4.2900	+0.468%	4	1,228	-99.767%
2025-08-13	4.2000	4.2900	4.2000	4.2700	-0.466%	19	1,228	-99.766%
2025-08-12	4.3300	4.3300	4.2900	4.2900	-3.596%	6	1,243	-99.767%
2025-08-11	4.4800	4.4800	4.4500	4.4500	-1.111%	60	1,245	-99.775%
2025-08-08	4.5000	4.5000	4.5000	4.5000	+0.446%	1	1,303	-99.778%
2025-08-07	4.4800	4.4800	4.4800	4.4800	-1.754%	2	1,302	-99.777%
2025-08-06	4.5800	4.5800	4.5100	4.5600	-2.564%	4	1,302	-99.781%
2025-08-05	4.7800	4.8200	4.6800	4.6800	+0.429%	18	1,302	-99.786%
2025-08-04	4.7800	4.7800	4.6600	4.6600	-10.385%	7	1,304	-99.785%
2025-08-01	5.1700	5.2500	5.1700	5.2000	+17.117%	6	1,298	-99.808%
2025-07-31	4.2500	4.4400	4.2500	4.4400	-0.448%	6	1,297	-99.775%
2025-07-30	4.4700	4.4700	4.4500	4.4600	-1.109%	6	1,296	-99.776%
2025-07-29	4.2800	4.5100	4.2800	4.5100	+3.917%	120	1,292	-99.778%
2025-07-28	4.3600	4.3700	4.3300	4.3400	-1.810%	18	1,329	-99.770%
2025-07-25	4.4900	4.5000	4.4200	4.4200	-1.996%	900	1,342	-99.774%
2025-07-24	4.5700	4.5700	4.5100	4.5100	-9.256%	308	449	-99.778%
2025-07-22	4.9700	4.9700	4.9700	4.9700	+3.975%	20	141	-99.799%
2025-07-21	4.9300	4.9300	4.7800	4.7800	-4.016%	3	141	-99.791%
2025-07-18	4.9800	4.9800	4.9800	4.9800	-2.353%	1	139	-99.799%
2025-07-15	5.0300	5.1000	5.0300	5.1000	+0.990%	13	139	-99.804%
2025-07-14	5.0500	5.1100	5.0500	5.0500	+3.696%	8	138	-99.802%
2025-07-09	4.9200	4.9200	4.8700	4.8700	-4.883%	24	133	-99.795%
2025-07-08	5.1200	5.1200	5.1200	5.1200	-4.120%	2	110	-99.805%
2025-07-07	5.2200	5.3400	5.2200	5.3400	+5.325%	7	108	-99.813%
2025-07-03	5.0700	5.0700	5.0700	5.0700	-3.612%	100	6	-99.803%
2025-07-02	5.2600	5.2600	5.2600	5.2600	-1.866%	1	6	-99.810%
2025-07-01	5.3600	5.3600	5.3500	5.3600	+0.563%	4	6	-99.813%
2025-06-30	5.4200	5.4200	5.3300	5.3300	-22.303%	2	3	-99.812%
2025-06-20	6.8600	6.8600	6.8600	6.8600	0.000%	4	2	-99.854%

.dark-mode .PXg9Fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXg9Fk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P400SPY Sep 18 2026 400.00 Put (SPY260918P00400000)option OPRA

SPY20260918P400
SPY Sep 18 2026 400.00 Put (SPY260918P00400000)
option OPRA