Dark

SPY20260918P500
SPY Sep 18 2026 500.00 Put (SPY260918P00500000)
option OPRA

EOD

Sep 10, 2026

0.02000.000%(0.0000)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0200	0.0100	0.0200	0.000%	64	10,724	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	+100.000%	118	10,692	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-50.000%	21	10,664	+100.000%
2026-09-04	0.0200	0.0200	0.0100	0.0200	0.000%	24	10,684	0.000%
2026-09-03	0.0300	0.0300	0.0200	0.0200	-33.333%	130	10,684	0.000%
2026-09-02	0.0300	0.0300	0.0200	0.0300	-25.000%	16	10,572	-33.333%
2026-09-01	0.0300	0.0400	0.0200	0.0400	+33.333%	82	10,578	-50.000%
2026-08-31	0.0300	0.0400	0.0100	0.0300	0.000%	1,117	10,582	-33.333%
2026-08-28	0.0300	0.0400	0.0200	0.0300	+50.000%	404	9,686	-33.333%
2026-08-27	0.0400	0.0400	0.0200	0.0200	-60.000%	157	9,549	0.000%
2026-08-26	0.0500	0.0500	0.0400	0.0500	0.000%	64	9,547	-60.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-16.667%	31	9,570	-60.000%
2026-08-24	0.0600	0.0600	0.0600	0.0600	0.000%	18	9,559	-66.667%
2026-08-21	0.0500	0.0700	0.0500	0.0600	-14.286%	132	9,543	-66.667%
2026-08-20	0.0700	0.0700	0.0600	0.0700	+16.667%	136	9,520	-71.429%
2026-08-19	0.0600	0.0600	0.0500	0.0600	-14.286%	87	9,521	-66.667%
2026-08-18	0.0800	0.0800	0.0700	0.0700	+16.667%	46	9,491	-71.429%
2026-08-17	0.0700	0.0800	0.0600	0.0600	-25.000%	643	9,465	-66.667%
2026-08-14	0.0700	0.0800	0.0700	0.0800	0.000%	44	10,065	-75.000%
2026-08-13	0.0900	0.0900	0.0700	0.0800	-11.111%	57	10,034	-75.000%
2026-08-12	0.1000	0.1000	0.0900	0.0900	-25.000%	212	10,019	-77.778%
2026-08-11	0.1000	0.1200	0.1000	0.1200	+9.091%	25	10,132	-83.333%
2026-08-10	0.1200	0.1200	0.1000	0.1100	-8.333%	274	10,129	-81.818%
2026-08-07	0.1300	0.1300	0.1100	0.1200	-14.286%	268	9,962	-83.333%
2026-08-06	0.1400	0.1400	0.1200	0.1400	0.000%	107	10,166	-85.714%
2026-08-05	0.1400	0.1700	0.1400	0.1400	-17.647%	276	10,062	-85.714%
2026-08-04	0.1700	0.1800	0.1600	0.1700	-15.000%	97	9,804	-88.235%
2026-08-03	0.2200	0.2200	0.1900	0.2000	-20.000%	58	9,809	-90.000%
2026-07-31	0.2900	0.3800	0.2500	0.2500	-28.571%	67	9,824	-92.000%
2026-07-30	0.3800	0.3900	0.3500	0.3500	-36.364%	53	9,849	-94.286%
2026-07-29	0.4500	0.5600	0.3600	0.5500	+44.737%	286	9,828	-96.364%
2026-07-28	0.4300	0.4300	0.3700	0.3800	-13.636%	122	9,840	-94.737%
2026-07-27	0.4000	0.5000	0.3900	0.4400	-13.725%	109	9,940	-95.455%
2026-07-24	0.4900	0.5100	0.4200	0.5100	-7.273%	83	9,892	-96.078%
2026-07-23	0.5500	0.6100	0.5200	0.5500	+34.146%	193	9,823	-96.364%
2026-07-22	0.4300	0.4300	0.4100	0.4100	-2.381%	4	9,793	-95.122%
2026-07-21	0.4600	0.4700	0.4200	0.4200	-22.222%	37	9,791	-95.238%
2026-07-20	0.4700	0.5400	0.4700	0.5400	-10.000%	150	9,773	-96.296%
2026-07-17	0.6000	0.6000	0.5400	0.6000	+25.000%	171	9,774	-96.667%
2026-07-16	0.4200	0.4800	0.4200	0.4800	+14.286%	66	9,754	-95.833%
2026-07-15	0.4400	0.4500	0.4200	0.4200	-10.638%	78	9,707	-95.238%
2026-07-14	0.4800	0.4800	0.4500	0.4700	-6.000%	39	9,719	-95.745%
2026-07-13	0.4500	0.5100	0.4500	0.5000	+8.696%	45	9,722	-96.000%
2026-07-10	0.5000	0.5000	0.4400	0.4600	-11.538%	268	9,687	-95.652%
2026-07-09	0.5800	0.5900	0.5100	0.5200	-10.345%	121	9,508	-96.154%
2026-07-08	0.6000	0.7000	0.5800	0.5800	+5.455%	182	9,497	-96.552%
2026-07-07	0.5300	0.5600	0.5100	0.5500	+3.774%	55	9,438	-96.364%
2026-07-06	0.6000	0.6000	0.5200	0.5300	-22.059%	131	9,391	-96.226%
2026-07-02	0.6200	0.6800	0.6200	0.6800	+3.030%	16	9,312	-97.059%
2026-07-01	0.6900	0.6900	0.6500	0.6600	-5.714%	16	9,312	-96.970%
2026-06-30	0.7300	0.7300	0.7000	0.7000	-7.895%	6	9,316	-97.143%
2026-06-29	0.8000	0.9000	0.7600	0.7600	-20.833%	50	9,315	-97.368%
2026-06-26	1.1200	1.1200	0.9500	0.9600	+1.053%	437	9,350	-97.917%
2026-06-25	1.0000	1.0600	0.9500	0.9500	-15.929%	1,304	9,527	-97.895%
2026-06-24	1.0800	1.1300	0.9300	1.1300	+2.727%	59	8,418	-98.230%
2026-06-23	1.1600	1.1600	1.0200	1.1000	+20.879%	80	8,440	-98.182%
2026-06-22	0.8600	0.9100	0.8000	0.9100	-5.208%	22	8,433	-97.802%
2026-06-18	0.9500	0.9600	0.9300	0.9600	-15.789%	21	8,387	-97.917%
2026-06-17	0.9200	1.1400	0.9200	1.1400	+29.545%	35	8,387	-98.246%
2026-06-16	0.8700	0.8900	0.8400	0.8800	0.000%	64	8,387	-97.727%
2026-06-15	0.9400	0.9500	0.8600	0.8800	-27.273%	32	8,269	-97.727%
2026-06-12	1.3800	1.3800	1.2100	1.2100	-19.333%	122	8,269	-98.347%
2026-06-11	1.7500	1.7500	1.5000	1.5000	-9.639%	498	8,269	-98.667%
2026-06-10	1.5400	1.7000	1.5400	1.6600	+21.168%	297	7,759	-98.795%
2026-06-09	1.1900	1.6400	1.1700	1.3700	+4.580%	40	7,773	-98.540%
2026-06-08	1.3100	1.3200	1.2000	1.3100	-18.125%	28	7,775	-98.473%
2026-06-05	1.1600	1.6000	1.1600	1.6000	+50.943%	61	7,783	-98.750%
2026-06-04	1.2500	1.2500	1.0600	1.0600	-13.115%	36	7,762	-98.113%
2026-06-03	1.1900	1.2200	1.1900	1.2200	+6.087%	18	7,781	-98.361%
2026-06-02	1.1600	1.1600	1.1400	1.1500	-0.862%	1,218	7,782	-98.261%
2026-06-01	1.1300	1.1700	1.1300	1.1600	+3.571%	8	7,764	-98.276%
2026-05-29	1.1600	1.1600	1.1200	1.1200	-5.882%	22	7,762	-98.214%
2026-05-28	1.2400	1.2400	1.1900	1.1900	-13.768%	1,122	7,780	-98.319%
2026-05-27	1.3800	1.3800	1.3800	1.3800	+1.471%	40	8,762	-98.551%
2026-05-26	1.4000	1.4000	1.3400	1.3600	-11.111%	172	8,729	-98.529%
2026-05-22	1.5200	1.5300	1.4400	1.5300	-1.923%	148	8,877	-98.693%
2026-05-21	1.7100	1.7100	1.5600	1.5600	-6.587%	48	8,911	-98.718%
2026-05-20	1.7900	1.7900	1.6700	1.6700	-8.743%	452	8,911	-98.802%
2026-05-19	1.8700	1.8900	1.8100	1.8300	+0.549%	159	9,341	-98.907%
2026-05-18	1.8500	1.9500	1.8200	1.8200	-7.614%	469	9,341	-98.901%
2026-05-15	2.0200	2.0200	1.8900	1.9700	+10.056%	782	9,341	-98.985%
2026-05-14	1.8500	1.8500	1.7600	1.7900	-5.789%	11	9,083	-98.883%
2026-05-13	1.9300	1.9300	1.8900	1.9000	-4.040%	52	9,077	-98.947%
2026-05-12	2.0400	2.1000	1.9800	1.9800	+0.508%	47	9,077	-98.990%
2026-05-11	1.9300	1.9700	1.8900	1.9700	+3.141%	26	9,077	-98.985%
2026-05-08	1.9100	1.9300	1.8900	1.9100	-4.500%	34	8,984	-98.953%
2026-05-07	1.9800	2.0300	1.9800	2.0000	-0.498%	149	9,014	-99.000%
2026-05-06	2.0700	2.1000	1.9900	2.0100	-10.667%	72	9,023	-99.005%
2026-05-05	2.1800	2.2500	2.1700	2.2500	-5.063%	137	9,013	-99.111%
2026-05-04	2.2900	2.4200	2.1500	2.3700	+7.240%	76	9,111	-99.156%
2026-05-01	2.2000	2.2800	2.1600	2.2100	-3.913%	43	9,075	-99.095%
2026-04-30	2.4500	2.5100	2.3000	2.3000	-10.506%	1,056	9,075	-99.130%
2026-04-29	2.5100	2.5800	2.4300	2.5700	+2.390%	1,010	10,025	-99.222%
2026-04-28	2.6800	2.6800	2.5100	2.5100	-3.831%	47	9,025	-99.203%
2026-04-27	2.6800	2.6800	2.6000	2.6100	-5.091%	14	9,018	-99.234%
2026-04-24	2.8500	2.8500	2.7100	2.7500	-6.463%	1,021	9,013	-99.273%
2026-04-23	2.9500	3.2300	2.7900	2.9400	-1.010%	20	8,016	-99.320%
2026-04-22	2.8800	2.9700	2.8600	2.9700	-7.477%	15	8,014	-99.327%
2026-04-21	2.9000	3.2200	2.9000	3.2100	+8.446%	59	7,965	-99.377%
2026-04-20	2.8600	3.0000	2.8400	2.9600	+3.497%	1,503	7,965	-99.324%
2026-04-17	2.8500	2.8700	2.7500	2.8600	-4.027%	204	6,800	-99.301%
2026-04-16	3.1900	3.1900	2.9800	2.9800	-4.180%	113	6,734	-99.329%
2026-04-15	3.0200	3.1600	3.0200	3.1100	-3.115%	24	6,732	-99.357%
2026-04-14	3.1700	3.2100	3.1100	3.2100	-8.807%	497	6,726	-99.377%
2026-04-13	3.7800	3.7800	3.5200	3.5200	-7.853%	206	6,986	-99.432%
2026-04-10	3.6400	3.8800	3.6400	3.8200	-0.521%	415	6,885	-99.476%
2026-04-09	4.1800	4.1900	3.7600	3.8400	-8.134%	280	6,673	-99.479%
2026-04-08	4.0200	4.3400	4.0100	4.1800	-25.887%	227	6,786	-99.522%
2026-04-07	5.5200	6.2200	5.5200	5.6400	+6.415%	460	6,693	-99.645%
2026-04-06	5.4500	5.4700	5.2900	5.3000	-6.526%	74	6,451	-99.623%
2026-04-02	6.7400	6.9000	5.6700	5.6700	-1.391%	354	6,334	-99.647%
2026-04-01	6.1200	6.1800	5.6500	5.7500	-10.991%	1,085	6,334	-99.652%
2026-03-31	7.7900	7.7900	6.4600	6.4600	-28.302%	860	5,734	-99.690%
2026-03-30	8.2900	9.2200	8.2800	9.0100	-1.422%	1,916	5,876	-99.778%
2026-03-27	8.3100	9.1600	8.0000	9.1400	+26.944%	654	4,631	-99.781%
2026-03-26	6.9400	7.6300	6.7000	7.2000	+11.455%	167	4,470	-99.722%
2026-03-25	6.2100	6.6100	6.2100	6.4600	-7.050%	30	4,513	-99.690%
2026-03-24	7.1700	7.1700	6.5600	6.9500	+7.253%	199	4,523	-99.712%
2026-03-23	6.3000	6.7900	5.8900	6.4800	-15.844%	587	4,621	-99.691%
2026-03-20	6.7300	8.2300	6.7300	7.7000	+20.125%	220	4,753	-99.740%
2026-03-19	7.5700	7.5700	6.4100	6.4100	-4.185%	204	4,874	-99.688%
2026-03-18	6.0000	6.6900	5.9700	6.6900	+17.368%	108	4,821	-99.701%
2026-03-17	5.5200	5.7000	5.4500	5.7000	-5.941%	1,073	4,818	-99.649%
2026-03-16	6.3900	6.3900	5.8100	6.0600	-15.716%	71	3,990	-99.670%
2026-03-13	6.4800	7.1900	6.4400	7.1900	+6.835%	308	3,945	-99.722%
2026-03-12	6.5000	6.7800	6.4000	6.7300	+8.724%	265	3,841	-99.703%
2026-03-11	6.0200	6.4400	6.0200	6.1900	-3.130%	10	3,930	-99.677%
2026-03-10	6.0200	6.3900	5.5200	6.3900	+4.583%	225	3,924	-99.687%
2026-03-09	7.4700	8.0000	6.1000	6.1100	-16.871%	177	3,995	-99.673%
2026-03-06	6.6400	7.3500	6.5000	7.3500	+28.497%	212	3,947	-99.728%
2026-03-05	5.3400	6.2100	5.2900	5.7200	+12.598%	156	3,940	-99.650%
2026-03-04	5.6400	5.6400	4.9600	5.0800	-10.563%	202	3,974	-99.606%
2026-03-03	6.4500	7.0300	5.5300	5.6800	+8.604%	298	4,051	-99.648%
2026-03-02	5.6600	5.6600	5.0900	5.2300	+0.771%	93	4,084	-99.618%
2026-02-27	5.4500	5.4800	5.1500	5.1900	+5.918%	172	4,046	-99.615%
2026-02-26	4.7900	5.1900	4.7800	4.9000	+2.296%	132	4,018	-99.592%
2026-02-25	5.0200	5.0200	4.7900	4.7900	-5.709%	29	4,042	-99.582%
2026-02-24	5.1300	5.1300	5.0200	5.0800	-8.137%	177	4,042	-99.606%
2026-02-23	4.9800	5.6200	4.9800	5.5300	+10.600%	382	4,131	-99.638%
2026-02-20	5.3600	5.4200	4.9600	5.0000	-6.890%	160	3,988	-99.600%
2026-02-19	5.3900	5.5300	5.3700	5.3700	+8.925%	278	4,029	-99.628%
2026-02-18	5.1600	5.1700	4.8800	4.9300	-3.711%	77	4,144	-99.594%
2026-02-17	5.5400	5.9000	5.1100	5.1200	-10.801%	291	4,141	-99.609%
2026-02-13	5.8200	5.8200	5.1600	5.7400	+3.052%	138	4,381	-99.652%
2026-02-12	4.6800	5.5700	4.6800	5.5700	+16.042%	7	4,381	-99.641%
2026-02-11	4.6200	4.9400	4.5800	4.8000	0.000%	20	4,386	-99.583%
2026-02-10	4.5600	4.8100	4.5600	4.8000	+3.004%	305	4,374	-99.583%
2026-02-09	5.0200	5.0200	4.5800	4.6600	-5.092%	164	4,298	-99.571%
2026-02-06	5.4000	5.4000	4.7800	4.9100	-16.212%	135	4,261	-99.593%
2026-02-05	5.9800	6.1200	5.4500	5.8600	+14.902%	113	4,263	-99.659%
2026-02-04	4.9700	5.6200	4.9700	5.1000	-0.971%	68	4,268	-99.608%
2026-02-03	4.9100	5.4700	4.9100	5.1500	+8.879%	124	4,255	-99.612%
2026-02-02	4.9900	4.9900	4.6700	4.7300	-7.797%	74	4,249	-99.577%
2026-01-30	5.0000	5.2900	4.9100	5.1300	+2.395%	150	4,304	-99.610%
2026-01-29	5.2500	5.6700	5.0100	5.0100	+1.008%	78	4,393	-99.601%
2026-01-28	4.8900	5.1000	4.8900	4.9600	+5.532%	78	4,453	-99.597%
2026-01-27	4.7100	4.7100	4.7000	4.7000	-1.674%	170	4,515	-99.574%
2026-01-26	4.8300	4.8300	4.6900	4.7800	-3.043%	73	4,376	-99.582%
2026-01-23	4.9400	4.9400	4.7800	4.9300	+1.440%	237	4,404	-99.594%
2026-01-22	4.9200	4.9200	4.7800	4.8600	-4.142%	16	4,543	-99.588%
2026-01-21	5.3300	5.8000	5.0700	5.0700	-17.828%	54	4,541	-99.606%
2026-01-20	5.9000	6.1700	5.7200	6.1700	+22.421%	14	4,498	-99.676%
2026-01-16	5.0100	5.1600	5.0100	5.0400	+0.199%	38	4,528	-99.603%
2026-01-15	4.9000	5.0300	4.8700	5.0300	-8.711%	93	4,528	-99.602%
2026-01-14	5.3800	5.5300	5.3800	5.5100	+9.109%	108	4,509	-99.637%
2026-01-13	4.6800	5.0500	4.6800	5.0500	+6.316%	40	4,512	-99.604%
2026-01-12	4.9400	4.9400	4.7200	4.7500	+1.496%	43	4,520	-99.579%
2026-01-09	5.0000	5.0100	4.6700	4.6800	-8.415%	107	4,520	-99.573%
2026-01-08	5.2600	5.2800	5.0500	5.1100	+3.024%	9	4,616	-99.609%
2026-01-07	5.0500	5.0500	4.9600	4.9600	-0.601%	7	4,614	-99.597%
2026-01-06	5.0500	5.1500	4.9900	4.9900	-2.918%	37	4,613	-99.599%
2026-01-05	5.1500	5.1900	5.1000	5.1400	-4.283%	56	4,586	-99.611%
2026-01-02	5.4100	5.4100	5.3200	5.3700	-1.828%	24	4,586	-99.628%
2025-12-31	5.4000	5.4700	5.3400	5.4700	+6.214%	13	4,600	-99.634%
2025-12-30	5.2100	5.2100	5.1300	5.1500	-0.771%	23	4,600	-99.612%
2025-12-29	5.3000	5.3900	5.1900	5.1900	-1.143%	78	4,597	-99.615%
2025-12-26	5.2500	5.3000	5.2500	5.2500	+0.575%	8	4,586	-99.619%
2025-12-24	5.3000	5.3000	5.2200	5.2200	-0.571%	64	4,553	-99.617%
2025-12-23	5.2700	5.2700	5.2500	5.2500	-2.052%	6	4,553	-99.619%
2025-12-22	5.3900	5.4500	5.3500	5.3600	-6.620%	54	4,552	-99.627%
2025-12-19	6.0000	6.0000	5.7300	5.7400	-7.865%	57	4,521	-99.652%
2025-12-18	6.4500	6.4500	6.2300	6.2300	-9.316%	2	4,480	-99.679%
2025-12-17	6.4100	6.8700	6.4100	6.8700	+5.207%	7	4,480	-99.709%
2025-12-16	6.7500	6.8100	6.4700	6.5300	-1.657%	15	4,485	-99.694%
2025-12-15	6.3100	6.6400	6.3100	6.6400	+3.427%	23	4,483	-99.699%
2025-12-12	6.0900	6.9300	6.0900	6.4200	+4.902%	35	4,499	-99.688%
2025-12-11	6.5300	6.5300	6.0900	6.1200	-2.857%	22	4,488	-99.673%
2025-12-10	6.9000	6.9000	6.3000	6.3000	-6.667%	16	4,486	-99.683%
2025-12-09	6.6600	6.7500	6.6500	6.7500	+0.897%	21	4,486	-99.704%
2025-12-08	6.4700	6.6900	6.4700	6.6900	+3.721%	21	4,467	-99.701%
2025-12-05	6.5500	6.6100	6.4500	6.4500	-2.568%	24	4,467	-99.690%
2025-12-04	6.6200	6.6200	6.6200	6.6200	-1.194%	2	4,453	-99.698%
2025-12-03	6.8400	6.8400	6.7000	6.7000	-1.180%	4	4,454	-99.701%
2025-12-02	6.8800	6.9900	6.7800	6.7800	-3.004%	53	4,452	-99.705%
2025-12-01	7.1800	7.2100	6.7800	6.9900	-1.688%	15	4,424	-99.714%
2025-11-26	7.3800	7.4300	7.1100	7.1100	-6.447%	15	4,422	-99.719%
2025-11-25	8.1600	8.1600	7.6000	7.6000	-8.873%	21	4,422	-99.737%
2025-11-24	9.0100	9.0100	8.3200	8.3400	-16.181%	8	4,417	-99.760%
2025-11-21	10.6000	11.1900	9.7500	9.9500	-6.573%	11	4,420	-99.799%
2025-11-20	7.9500	10.7900	7.9300	10.6500	+13.298%	64	4,419	-99.812%
2025-11-19	8.9100	9.4000	8.8800	9.4000	+2.285%	38	4,422	-99.787%
2025-11-18	9.5000	10.1700	9.1900	9.1900	+2.111%	24	4,417	-99.782%
2025-11-17	8.9000	9.1200	8.9000	9.0000	+10.429%	8	4,421	-99.778%
2025-11-14	8.9400	8.9700	8.1400	8.1500	-4.790%	22	4,424	-99.755%
2025-11-13	8.0500	8.5700	7.9600	8.5600	+15.054%	177	4,423	-99.766%
2025-11-12	7.4600	7.6600	7.4400	7.4400	-1.587%	4	4,415	-99.731%
2025-11-11	7.5800	7.6500	7.5400	7.5600	+0.265%	26	4,414	-99.735%
2025-11-10	7.5900	7.7800	7.5400	7.5400	-9.157%	19	4,398	-99.735%
2025-11-07	9.2500	9.4500	8.3000	8.3000	-2.810%	76	4,398	-99.759%
2025-11-06	8.0500	8.7100	8.0500	8.5400	+12.814%	33	4,415	-99.766%
2025-11-05	8.3100	8.3100	7.5700	7.5700	-10.308%	12	4,436	-99.736%
2025-11-04	8.3500	8.4900	8.1400	8.4400	+8.344%	229	4,434	-99.763%
2025-11-03	8.0500	8.0500	7.7300	7.7900	+3.867%	28	4,425	-99.743%
2025-10-31	7.5200	7.5400	7.5000	7.5000	-3.351%	21	4,425	-99.733%
2025-10-30	7.3700	7.7600	7.3700	7.7600	+2.781%	23	4,434	-99.742%
2025-10-29	7.5500	7.5500	7.5500	7.5500	+3.709%	10	4,412	-99.735%
2025-10-28	7.0600	7.2800	7.0600	7.2800	+1.961%	66	4,412	-99.725%
2025-10-27	7.0400	7.2100	7.0000	7.1400	-5.053%	52	4,402	-99.720%
2025-10-24	7.5500	7.5500	7.4100	7.5200	-5.290%	26	4,402	-99.734%
2025-10-23	8.3700	8.3700	7.9400	7.9400	-5.701%	16	4,397	-99.748%
2025-10-22	8.2400	8.7700	8.2400	8.4200	+4.208%	9	4,388	-99.762%
2025-10-21	8.2400	8.3500	8.0100	8.0800	-1.463%	39	4,388	-99.752%
2025-10-20	8.5000	8.5300	8.1500	8.2000	-12.487%	602	4,387	-99.756%
2025-10-17	10.3500	10.3500	9.3500	9.3700	-11.269%	115	4,409	-99.787%
2025-10-16	9.2800	10.6500	9.1300	10.5600	+13.305%	32	4,403	-99.811%
2025-10-15	8.6300	9.3200	8.6300	9.3200	-0.640%	7	4,399	-99.785%
2025-10-14	10.5000	10.5600	9.0800	9.3800	+5.631%	30	4,399	-99.787%
2025-10-13	9.1500	9.2200	8.8800	8.8800	-14.943%	455	4,385	-99.775%
2025-10-10	8.7700	10.4400	8.7700	10.4400	+27.473%	2,315	4,731	-99.808%
2025-10-09	8.1800	8.4400	8.1700	8.1900	-0.244%	364	4,773	-99.756%
2025-10-08	8.2100	8.2700	8.1800	8.2100	-1.559%	227	5,121	-99.756%
2025-10-07	8.1400	8.3400	8.1400	8.3400	+1.337%	8	4,944	-99.760%
2025-10-06	8.2600	8.3200	8.2300	8.2300	-3.176%	20	4,944	-99.757%
2025-10-03	8.1900	8.5000	8.1900	8.5000	+1.553%	212	4,934	-99.765%
2025-10-02	8.2200	8.3700	8.2200	8.3700	+2.448%	287	4,761	-99.761%
2025-10-01	8.3400	8.3400	8.1700	8.1700	-1.566%	8	4,561	-99.755%
2025-09-30	8.4200	8.4200	8.2500	8.3000	-2.007%	172	4,560	-99.759%
2025-09-29	8.1500	8.4700	8.1500	8.4700	+0.954%	25	4,391	-99.764%
2025-09-26	8.7600	8.7600	8.3900	8.3900	-6.984%	6	4,379	-99.762%
2025-09-25	9.3400	9.3400	8.8000	9.0200	-1.421%	547	4,376	-99.778%
2025-09-24	9.0700	9.2700	9.0700	9.1500	+3.507%	280	4,722	-99.781%
2025-09-23	8.4100	8.9500	8.4100	8.8400	+5.489%	131	4,985	-99.774%
2025-09-22	8.4700	8.4700	8.2800	8.3800	-0.238%	47	4,867	-99.761%
2025-09-19	8.4400	8.4400	8.3200	8.4000	-0.709%	12	4,832	-99.762%
2025-09-18	8.2400	8.4600	8.2400	8.4600	-3.645%	232	4,830	-99.764%
2025-09-17	8.7300	8.7800	8.7300	8.7800	-0.227%	8	4,614	-99.772%
2025-09-16	8.5900	8.8200	8.5900	8.8000	+2.684%	475	4,609	-99.773%
2025-09-15	8.4300	8.5700	8.3700	8.5700	-0.925%	37	4,436	-99.767%
2025-09-12	8.6200	8.6700	8.5300	8.6500	+1.170%	209	4,421	-99.769%
2025-09-11	8.6500	8.6900	8.5300	8.5500	-3.061%	1,427	4,218	-99.766%
2025-09-10	8.7100	8.8200	8.7100	8.8200	-1.453%	5	2,820	-99.773%
2025-09-09	9.0600	9.0800	8.9500	8.9500	-1.323%	213	2,816	-99.777%
2025-09-08	9.0000	9.1600	9.0000	9.0700	-2.787%	83	2,604	-99.779%
2025-09-05	8.7900	9.5000	8.7900	9.3300	+3.667%	7	2,533	-99.786%
2025-09-04	9.0500	9.0500	9.0000	9.0000	-8.163%	1,032	2,531	-99.778%
2025-09-03	9.8000	9.8000	9.8000	9.8000	-1.508%	1	1,653	-99.796%
2025-09-02	10.6400	10.6900	9.9500	9.9500	+4.627%	150	1,653	-99.799%
2025-08-29	9.6800	9.6800	9.5100	9.5100	+4.851%	3	1,570	-99.790%
2025-08-28	9.3500	9.3500	9.0600	9.0700	-2.473%	20	1,570	-99.779%
2025-08-27	9.3900	9.4300	9.3000	9.3000	-2.923%	11	1,562	-99.785%
2025-08-26	9.6700	9.6800	9.5800	9.5800	+2.570%	12	1,560	-99.791%
2025-08-25	9.5200	9.5200	9.3300	9.3400	-0.320%	18	1,557	-99.786%
2025-08-22	9.6400	9.6400	9.3000	9.3700	-11.936%	120	1,554	-99.787%
2025-08-21	10.5700	10.6400	10.5100	10.6400	+3.401%	46	1,558	-99.812%
2025-08-20	10.3000	11.0400	10.2500	10.2900	+1.379%	11	1,546	-99.806%
2025-08-19	9.7700	10.1500	9.7700	10.1500	+2.422%	7	1,539	-99.803%
2025-08-15	9.9300	10.0100	9.9100	9.9100	+0.202%	109	1,532	-99.798%
2025-08-14	10.1200	10.1200	9.8900	9.8900	-0.302%	4	1,523	-99.798%
2025-08-13	9.7600	9.9600	9.7500	9.9200	-0.800%	1,005	1,519	-99.798%
2025-08-12	10.0000	10.0400	10.0000	10.0000	-3.846%	19	518	-99.800%
2025-08-11	10.3700	10.4400	10.3700	10.4000	-0.858%	4	503	-99.808%
2025-08-08	10.7300	10.7300	10.4100	10.4900	-7.168%	23	500	-99.809%
2025-08-07	10.8600	11.3500	10.8600	11.3000	+3.765%	7	483	-99.823%
2025-08-06	11.3500	11.4500	10.8900	10.8900	-4.306%	42	479	-99.816%
2025-08-05	11.2500	11.6400	11.2500	11.3800	+0.708%	37	474	-99.824%
2025-08-04	11.7800	11.7800	11.3000	11.3000	-7.377%	28	438	-99.823%
2025-08-01	12.7800	12.7800	12.2000	12.2000	+13.912%	3	411	-99.836%
2025-07-31	10.3400	10.7100	10.3400	10.7100	-0.833%	9	409	-99.813%
2025-07-30	10.6800	10.8000	10.6800	10.8000	-0.461%	2	405	-99.815%
2025-07-29	10.1500	10.8500	10.1500	10.8500	+4.027%	70	404	-99.816%
2025-07-28	10.3600	10.4300	10.3300	10.4300	-1.325%	11	353	-99.808%
2025-07-25	10.7500	10.7500	10.5400	10.5700	-1.766%	27	344	-99.811%
2025-07-24	10.7600	10.7600	10.7600	10.7600	-2.359%	2	323	-99.814%
2025-07-23	11.6000	11.6000	11.0000	11.0200	-6.610%	12	321	-99.819%
2025-07-22	12.2300	12.2300	11.8000	11.8000	+1.637%	3	313	-99.831%
2025-07-21	11.5900	11.6100	11.3800	11.6100	-3.411%	5	312	-99.828%
2025-07-18	11.8400	12.1000	11.8000	12.0200	+0.839%	9	309	-99.834%
2025-07-17	12.2600	12.2600	11.9200	11.9200	-4.103%	38	303	-99.832%
2025-07-16	12.3100	12.6300	12.3100	12.4300	+0.485%	19	268	-99.839%
2025-07-15	12.0400	12.3700	12.0400	12.3700	+0.651%	24	249	-99.838%
2025-07-14	12.2700	12.4000	12.2700	12.2900	+1.403%	13	229	-99.837%
2025-07-11	12.1200	12.1200	12.1200	12.1200	+3.590%	55	223	-99.835%
2025-07-10	11.9800	11.9800	11.7000	11.7000	-3.545%	84	168	-99.829%
2025-07-09	12.1300	12.1300	12.1300	12.1300	-3.192%	1	164	-99.835%
2025-07-08	12.5000	12.5300	12.4500	12.5300	-3.615%	13	163	-99.840%
2025-07-07	12.7000	13.0500	12.7000	13.0000	+5.863%	3	163	-99.846%
2025-07-03	12.2600	12.2800	12.2600	12.2800	-5.538%	3	157	-99.837%
2025-07-02	13.0500	13.0500	12.9800	13.0000	-1.366%	5	157	-99.846%
2025-07-01	13.1800	13.1800	13.1800	13.1800	+0.611%	2	152	-99.848%
2025-06-30	13.2700	13.3400	13.1000	13.1000	-4.170%	47	150	-99.847%
2025-06-27	13.4000	13.6700	13.4000	13.6700	-0.364%	16	109	-99.854%
2025-06-26	13.7200	13.7200	13.7200	13.7200	-4.390%	1	93	-99.854%
2025-06-25	14.0000	14.3500	14.0000	14.3500	+0.070%	51	93	-99.861%
2025-06-24	14.7000	14.7100	14.3100	14.3400	-12.240%	57	74	-99.861%
2025-06-23	16.3400	16.3400	16.3400	16.3400	-2.969%	10	28	-99.878%
2025-06-20	16.6500	16.8400	16.6500	16.8400	+4.467%	6	18	-99.881%
2025-06-18	16.1200	16.1200	16.1200	16.1200	-1.946%	1	14	-99.876%
2025-06-17	15.8400	16.5900	15.8200	16.4400	0.000%	15	14	-99.878%

.dark-mode .yMxp6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMxp6R{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P500SPY Sep 18 2026 500.00 Put (SPY260918P00500000)option OPRA

SPY20260918P500
SPY Sep 18 2026 500.00 Put (SPY260918P00500000)
option OPRA