Dark

SPY20260918P510
SPY Sep 18 2026 510.00 Put (SPY260918P00510000)
option OPRA

EOD

Sep 10, 2026

0.01000.000%(0.0000)16

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%	16	2,443	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,443	0.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	0.000%	10	2,443	-50.000%
2026-09-04	0.0100	0.0200	0.0100	0.0200	-33.333%	2	2,449	-50.000%
2026-09-02	0.0400	0.0400	0.0300	0.0300	-25.000%	120	2,449	-66.667%
2026-09-01	0.0400	0.0400	0.0400	0.0400	+33.333%	80	2,455	-75.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,459	-66.667%
2026-08-28	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,460	-66.667%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-60.000%	40	2,460	-50.000%
2026-08-26	0.0500	0.0500	0.0400	0.0500	-28.571%	47	2,500	-80.000%
2026-08-21	0.0700	0.0700	0.0600	0.0700	-12.500%	30	2,510	-85.714%
2026-08-20	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,539	-87.500%
2026-08-19	0.0700	0.0700	0.0700	0.0700	-22.222%	2	2,539	-85.714%
2026-08-18	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,541	-88.889%
2026-08-14	0.0800	0.0800	0.0700	0.0700	-12.500%	6	2,542	-85.714%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,548	-87.500%
2026-08-12	0.1100	0.1100	0.1000	0.1000	-16.667%	11	2,548	-90.000%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-14.286%	2	2,547	-91.667%
2026-08-07	0.1300	0.1400	0.1300	0.1400	-6.667%	14	2,548	-92.857%
2026-08-06	0.1500	0.1600	0.1500	0.1500	-16.667%	9	2,548	-93.333%
2026-08-04	0.1800	0.1900	0.1800	0.1800	-25.000%	21	2,554	-94.444%
2026-08-03	0.2500	0.2500	0.2300	0.2400	-35.135%	281	2,568	-95.833%
2026-07-30	0.4200	0.4400	0.3700	0.3700	-31.481%	8	2,585	-97.297%
2026-07-29	0.5100	0.5400	0.5100	0.5400	+22.727%	23	2,587	-98.148%
2026-07-28	0.5000	0.5000	0.4400	0.4400	-16.981%	18	2,585	-97.727%
2026-07-27	0.5300	0.5300	0.5300	0.5300	-8.621%	1	2,567	-98.113%
2026-07-24	0.5300	0.5800	0.4800	0.5800	-10.769%	56	2,568	-98.276%
2026-07-23	0.6500	0.6500	0.6500	0.6500	+44.444%	2	2,556	-98.462%
2026-07-22	0.4900	0.4900	0.4500	0.4500	-4.255%	7	2,558	-97.778%
2026-07-21	0.5400	0.5400	0.4700	0.4700	-20.339%	45	2,557	-97.872%
2026-07-20	0.5800	0.6100	0.5800	0.5900	-10.606%	27	2,552	-98.305%
2026-07-17	0.6600	0.6600	0.6200	0.6600	+26.923%	6	2,555	-98.485%
2026-07-16	0.5000	0.5400	0.5000	0.5200	+15.556%	211	2,556	-98.077%
2026-07-15	0.4800	0.5000	0.4500	0.4500	-13.462%	21	2,576	-97.778%
2026-07-14	0.5500	0.5500	0.5000	0.5200	-8.772%	219	2,561	-98.077%
2026-07-13	0.4900	0.5700	0.4900	0.5700	+18.750%	13	2,488	-98.246%
2026-07-10	0.5300	0.5500	0.4800	0.4800	-15.789%	60	2,477	-97.917%
2026-07-09	0.6300	0.6400	0.5700	0.5700	-12.308%	720	2,472	-98.246%
2026-07-08	0.6500	0.7400	0.6300	0.6500	+8.333%	124	2,823	-98.462%
2026-07-07	0.5900	0.6300	0.5900	0.6000	+3.448%	678	2,844	-98.333%
2026-07-06	0.6400	0.6400	0.5800	0.5800	-18.310%	7	2,999	-98.276%
2026-07-02	0.7100	0.7100	0.7100	0.7100	-5.333%	1	2,994	-98.592%
2026-07-01	0.7200	0.7500	0.7200	0.7500	+1.351%	39	2,994	-98.667%
2026-06-30	0.8400	0.8400	0.7200	0.7400	-11.905%	50	3,021	-98.649%
2026-06-29	0.9200	0.9200	0.8400	0.8400	-19.231%	140	3,006	-98.810%
2026-06-26	1.0800	1.0800	1.0200	1.0400	-3.704%	161	2,868	-99.038%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-10.744%	18	2,868	-99.074%
2026-06-24	1.1000	1.2100	1.1000	1.2100	+6.140%	13	2,868	-99.174%
2026-06-23	1.2500	1.2500	1.1400	1.1400	+16.327%	64	2,858	-99.123%
2026-06-22	0.9700	0.9800	0.9700	0.9800	-1.010%	21	2,920	-98.980%
2026-06-18	1.0400	1.0400	0.9900	0.9900	-20.800%	202	2,915	-98.990%
2026-06-17	0.9900	1.2500	0.9900	1.2500	+30.208%	41	2,915	-99.200%
2026-06-16	0.9600	0.9600	0.9600	0.9600	-1.031%	6	2,915	-98.958%
2026-06-15	1.0300	1.0300	0.9700	0.9700	-29.710%	17	2,914	-98.969%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-8.609%	1	2,914	-99.275%
2026-06-11	1.8200	1.8200	1.5100	1.5100	-19.251%	72	2,914	-99.338%
2026-06-10	1.7000	1.8700	1.7000	1.8700	+27.211%	145	2,961	-99.465%
2026-06-09	1.5200	1.9800	1.4700	1.4700	+7.299%	22	2,970	-99.320%
2026-06-08	1.3700	1.3700	1.3700	1.3700	-23.889%	5	2,966	-99.270%
2026-06-05	1.3300	1.8000	1.3300	1.8000	+55.172%	52	2,961	-99.444%
2026-06-04	1.2200	1.2200	1.1600	1.1600	-10.769%	4	2,955	-99.138%
2026-06-03	1.3100	1.3100	1.3000	1.3000	+2.362%	167	2,952	-99.231%
2026-06-02	1.2500	1.2700	1.2500	1.2700	-2.308%	3	2,900	-99.213%
2026-06-01	1.2500	1.3000	1.2200	1.3000	+4.839%	115	2,902	-99.231%
2026-05-29	1.2400	1.2400	1.2400	1.2400	-7.463%	3	2,795	-99.194%
2026-05-28	1.3300	1.3400	1.3300	1.3400	-5.634%	4	2,792	-99.254%
2026-05-27	1.4700	1.4800	1.4200	1.4200	-14.970%	35	2,790	-99.296%
2026-05-22	1.6200	1.6700	1.5900	1.6700	-1.183%	10	2,823	-99.401%
2026-05-21	1.9100	1.9100	1.6900	1.6900	-8.152%	2	2,822	-99.408%
2026-05-20	1.9000	1.9000	1.8200	1.8400	-6.599%	9	2,822	-99.457%
2026-05-19	2.0300	2.0400	1.9700	1.9700	-1.005%	6	2,813	-99.492%
2026-05-18	1.9900	1.9900	1.9900	1.9900	-5.687%	1	2,813	-99.497%
2026-05-15	2.1100	2.1100	2.1100	2.1100	+8.205%	64	2,813	-99.526%
2026-05-14	2.0400	2.0500	1.9500	1.9500	-4.878%	89	2,848	-99.487%
2026-05-13	2.1000	2.1000	2.0500	2.0500	-4.651%	11	2,866	-99.512%
2026-05-12	2.2300	2.2600	2.1500	2.1500	0.000%	1,018	2,866	-99.535%
2026-05-11	2.0800	2.1500	2.0400	2.1500	+3.865%	43	2,866	-99.535%
2026-05-08	2.0900	2.0900	2.0700	2.0700	-5.046%	2	2,434	-99.517%
2026-05-07	2.1300	2.1800	2.1300	2.1800	-3.965%	56	2,435	-99.541%
2026-05-06	2.2700	2.2700	2.2700	2.2700	-8.097%	2	2,390	-99.559%
2026-05-01	2.3700	2.4700	2.3400	2.4700	-4.633%	9	2,389	-99.595%
2026-04-30	2.5900	2.5900	2.5900	2.5900	-9.441%	1	2,389	-99.614%
2026-04-28	2.8600	2.8600	2.8600	2.8600	+0.704%	3	2,388	-99.650%
2026-04-27	2.9000	2.9000	2.8400	2.8400	-4.054%	5	2,388	-99.648%
2026-04-24	3.0200	3.0200	2.9600	2.9600	-7.500%	11	2,388	-99.662%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+1.266%	1	2,396	-99.688%
2026-04-22	3.1500	3.1600	3.1500	3.1600	-5.105%	2	2,396	-99.684%
2026-04-21	3.3300	3.3300	3.3300	3.3300	+3.096%	2	2,398	-99.700%
2026-04-20	3.1000	3.3200	3.1000	3.2300	+5.212%	253	2,398	-99.690%
2026-04-17	3.0600	3.0700	3.0400	3.0700	-8.358%	3	2,456	-99.674%
2026-04-15	3.4500	3.4500	3.3500	3.3500	-3.736%	2	2,453	-99.701%
2026-04-14	3.4800	3.4800	3.4800	3.4800	-10.769%	119	2,452	-99.713%
2026-04-13	4.1300	4.1300	3.9000	3.9000	-6.921%	2	2,525	-99.744%
2026-04-10	4.2400	4.2400	4.1900	4.1900	-0.711%	2	2,523	-99.761%
2026-04-09	4.1500	4.2600	4.1500	4.2200	-7.048%	5	2,523	-99.763%
2026-04-08	4.5300	4.7900	4.5000	4.5400	-29.830%	107	2,521	-99.780%
2026-04-07	6.4200	6.4700	6.4200	6.4700	+9.475%	11	2,496	-99.845%
2026-04-06	6.0900	6.0900	5.9100	5.9100	-20.671%	6	2,507	-99.831%
2026-04-02	7.4500	7.4500	7.4500	7.4500	+14.969%	1	2,508	-99.866%
2026-04-01	6.7200	6.7200	6.2300	6.4800	-9.116%	10	2,508	-99.846%
2026-03-31	8.4400	8.5100	7.1300	7.1300	-27.761%	26	2,507	-99.860%
2026-03-30	9.1300	10.1600	9.1300	9.8700	-1.300%	155	2,512	-99.899%
2026-03-27	9.2000	10.0000	9.2000	10.0000	+17.786%	40	2,577	-99.900%
2026-03-26	7.7200	8.4900	7.7200	8.4900	+22.158%	37	2,571	-99.882%
2026-03-25	6.8500	7.3000	6.8100	6.9500	-7.457%	52	2,556	-99.856%
2026-03-24	7.9700	8.0800	7.2500	7.5100	+6.828%	20	2,510	-99.867%
2026-03-23	6.9700	7.5100	6.6200	7.0300	-17.874%	93	2,516	-99.858%
2026-03-20	8.0000	8.5600	8.0000	8.5600	+7.403%	19	2,426	-99.883%
2026-03-19	8.1000	8.1000	7.9700	7.9700	+33.278%	2	2,415	-99.875%
2026-03-17	5.9800	5.9800	5.9800	5.9800	-10.879%	2	2,416	-99.833%
2026-03-16	6.4300	6.7100	6.4300	6.7100	-15.385%	14	2,416	-99.851%
2026-03-13	7.6500	7.9300	7.6500	7.9300	+10.292%	16	2,407	-99.874%
2026-03-12	7.4200	7.4200	7.1900	7.1900	+8.283%	3	2,423	-99.861%
2026-03-11	6.6600	6.6600	6.6400	6.6400	-1.337%	6	2,423	-99.849%
2026-03-10	6.0800	6.7300	6.0800	6.7300	+1.051%	3	2,429	-99.851%
2026-03-09	8.2100	8.5600	6.6100	6.6600	-14.615%	137	2,427	-99.850%
2026-03-06	7.2600	7.8000	7.2600	7.8000	+25.402%	2	2,349	-99.872%
2026-03-05	5.7400	6.2200	5.7400	6.2200	+11.270%	6	2,349	-99.839%
2026-03-04	6.0300	6.0300	5.5800	5.5900	-11.129%	21	2,348	-99.821%
2026-03-03	6.9300	7.7500	6.1500	6.2900	+6.430%	89	2,329	-99.841%
2026-03-02	5.9100	5.9100	5.9100	5.9100	+4.973%	21	2,332	-99.831%
2026-02-27	5.6300	5.6300	5.6300	5.6300	+1.259%	30	2,311	-99.822%
2026-02-24	5.5600	5.5600	5.5600	5.5600	+2.394%	264	2,311	-99.820%
2026-02-20	5.4300	5.4300	5.4300	5.4300	-7.966%	3	2,281	-99.816%
2026-02-19	5.9000	5.9000	5.9000	5.9000	+9.462%	1	2,284	-99.831%
2026-02-18	5.3900	5.3900	5.3900	5.3900	-10.909%	2	2,284	-99.814%
2026-02-17	6.0500	6.0500	6.0500	6.0500	+3.066%	9	2,284	-99.835%
2026-02-12	5.8700	5.8700	5.8700	5.8700	+15.551%	2	2,284	-99.830%
2026-02-09	5.1200	5.1200	5.0800	5.0800	-6.446%	6	2,283	-99.803%
2026-02-06	5.4300	5.4300	5.4300	5.4300	-13.810%	3	2,285	-99.816%
2026-02-05	6.3000	6.3000	6.3000	6.3000	+10.721%	8	2,285	-99.841%
2026-02-03	5.3600	5.6900	5.3600	5.6900	+9.213%	166	2,279	-99.824%
2026-02-02	5.1800	5.2100	5.1800	5.2100	-3.160%	10	2,120	-99.808%
2026-01-30	5.3800	5.3800	5.3800	5.3800	-2.712%	1	2,115	-99.814%
2026-01-29	5.6300	5.6300	5.5300	5.5300	+3.752%	2	2,114	-99.819%
2026-01-28	5.2900	5.5400	5.2900	5.3300	+2.303%	211	2,119	-99.812%
2026-01-27	5.2100	5.2100	5.2100	5.2100	-0.382%	5	2,091	-99.808%
2026-01-26	5.1700	5.2300	5.1700	5.2300	-0.381%	91	2,089	-99.809%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-0.568%	4	2,073	-99.810%
2026-01-22	5.2800	5.2800	5.2800	5.2800	-14.425%	1	2,073	-99.811%
2026-01-21	6.1700	6.1700	6.1700	6.1700	-5.223%	12	2,074	-99.838%
2026-01-20	6.5100	6.5100	6.5100	6.5100	+18.149%	3	2,074	-99.846%
2026-01-16	5.4300	5.5100	5.4300	5.5100	+2.226%	62	2,043	-99.819%
2026-01-15	5.3900	5.3900	5.3900	5.3900	-5.769%	1	2,043	-99.814%
2026-01-14	5.7200	5.7200	5.7200	5.7200	+3.623%	1	2,043	-99.825%
2026-01-13	5.5200	5.5200	5.5200	5.5200	+6.154%	62	2,042	-99.819%
2026-01-12	5.1900	5.2000	5.1900	5.2000	+1.365%	17	2,102	-99.808%
2026-01-09	5.2400	5.2400	5.1300	5.1300	-5.699%	4	2,103	-99.805%
2026-01-07	5.4700	5.4700	5.4400	5.4400	-0.183%	2	2,100	-99.816%
2026-01-06	5.4600	5.4700	5.4300	5.4500	-3.025%	7	2,100	-99.817%
2026-01-05	5.5900	5.6400	5.5900	5.6200	-4.259%	62	2,159	-99.822%
2026-01-02	5.7900	6.0600	5.7900	5.8700	+1.557%	3	2,159	-99.830%
2025-12-31	5.7900	5.7900	5.7800	5.7800	+3.399%	114	2,117	-99.827%
2025-12-30	5.5900	5.5900	5.5900	5.5900	-2.443%	1	2,117	-99.821%
2025-12-29	5.7400	5.7400	5.7300	5.7300	-0.521%	2	2,117	-99.825%
2025-12-26	5.7400	5.7600	5.7200	5.7600	0.000%	3	2,118	-99.826%
2025-12-24	5.7600	5.7600	5.7600	5.7600	0.000%	1	2,119	-99.826%
2025-12-23	5.7600	5.7600	5.7600	5.7600	-2.041%	4	2,119	-99.826%
2025-12-22	5.9900	6.0100	5.8500	5.8800	-6.220%	6	2,119	-99.830%
2025-12-19	6.6100	6.6100	6.2700	6.2700	-10.043%	8	2,119	-99.841%
2025-12-18	7.0700	7.0700	6.7900	6.9700	-7.804%	8	2,118	-99.857%
2025-12-17	6.9700	7.5600	6.9700	7.5600	+3.420%	2	2,118	-99.868%
2025-12-16	7.3100	7.3100	7.3100	7.3100	+2.525%	1	2,119	-99.863%
2025-12-15	7.1500	7.1500	7.1100	7.1300	+7.541%	28	2,120	-99.860%
2025-12-12	6.6300	6.6300	6.6300	6.6300	-0.301%	16	2,137	-99.849%
2025-12-11	6.9000	6.9000	6.6500	6.6500	-2.493%	2	2,121	-99.850%
2025-12-10	7.2600	7.2600	6.8200	6.8200	-5.931%	19	2,122	-99.853%
2025-12-09	7.2300	7.2500	7.2300	7.2500	+2.401%	5	2,138	-99.862%
2025-12-08	7.0100	7.0800	7.0100	7.0800	-0.562%	2	2,136	-99.859%
2025-12-05	7.0800	7.1200	7.0000	7.1200	-1.111%	27	2,136	-99.860%
2025-12-04	7.5300	7.5300	7.2000	7.2000	-2.703%	3	2,134	-99.861%
2025-12-02	7.4600	7.4600	7.4000	7.4000	-3.268%	20	2,137	-99.865%
2025-12-01	7.5500	7.6500	7.4400	7.6500	+2.000%	46	2,139	-99.869%
2025-11-28	7.6900	7.7100	7.5000	7.5000	-4.337%	5	2,185	-99.867%
2025-11-26	8.0000	8.0000	7.8400	7.8400	-12.304%	5	2,191	-99.872%
2025-11-25	8.9400	8.9400	8.9400	8.9400	-1.866%	1	2,191	-99.888%
2025-11-24	9.1100	9.1100	9.1100	9.1100	-13.155%	1	2,192	-99.890%
2025-11-21	11.5000	11.5000	10.4900	10.4900	-5.154%	11	2,193	-99.905%
2025-11-20	8.5700	11.0600	8.5700	11.0600	+6.142%	4	2,193	-99.910%
2025-11-19	10.5000	10.5000	10.4200	10.4200	+4.200%	10	2,194	-99.904%
2025-11-18	11.0300	11.0300	10.0000	10.0000	+3.093%	10	2,187	-99.900%
2025-11-17	9.4700	9.7000	9.4700	9.7000	-4.055%	2	2,186	-99.897%
2025-11-14	10.1100	10.1100	10.1100	10.1100	+7.439%	1	2,186	-99.901%
2025-11-13	9.4100	9.4100	9.4100	9.4100	+13.237%	1	2,186	-99.894%
2025-11-11	8.3100	8.3100	8.3100	8.3100	+1.218%	10	2,195	-99.880%
2025-11-10	8.3000	8.3000	8.2100	8.2100	-16.480%	13	2,195	-99.878%
2025-11-07	9.7200	10.3900	9.7200	9.8300	+8.022%	35	2,182	-99.898%
2025-11-06	8.6900	9.1000	8.6900	9.1000	+0.775%	2	2,187	-99.890%
2025-11-04	9.1300	9.1300	9.0300	9.0300	+6.864%	11	2,186	-99.889%
2025-11-03	8.4500	8.4500	8.4500	8.4500	+2.424%	2	2,187	-99.882%
2025-10-31	8.2500	8.2500	8.2500	8.2500	+4.035%	10	2,187	-99.879%
2025-10-29	7.9300	7.9300	7.9300	7.9300	+1.407%	1	2,197	-99.874%
2025-10-28	7.6900	7.8200	7.6900	7.8200	+1.164%	2	2,197	-99.872%
2025-10-27	7.6700	7.8100	7.6600	7.7300	-4.920%	42	2,200	-99.871%
2025-10-24	8.3500	8.3500	8.1000	8.1300	-13.511%	18	2,200	-99.877%
2025-10-22	9.4000	9.4000	9.4000	9.4000	+2.508%	1	2,211	-99.894%
2025-10-21	9.1700	9.1700	9.1700	9.1700	+3.034%	1	2,212	-99.891%
2025-10-20	9.1000	9.1000	8.9000	8.9000	-15.399%	5	2,211	-99.888%
2025-10-17	10.5200	10.5200	10.5200	10.5200	-3.309%	1	2,214	-99.905%
2025-10-16	11.3800	11.3800	10.8800	10.8800	+6.771%	2	2,214	-99.908%
2025-10-15	9.5700	10.1900	9.3900	10.1900	+2.929%	9	2,214	-99.902%
2025-10-14	10.5500	10.5700	9.8500	9.9000	+0.202%	45	2,210	-99.899%
2025-10-13	10.0300	10.0300	9.8800	9.8800	-13.409%	7	2,179	-99.899%
2025-10-10	10.1100	11.4100	10.1100	11.4100	+24.973%	30	2,179	-99.912%
2025-10-09	9.1300	9.1300	9.1300	9.1300	+2.011%	5	2,171	-99.890%
2025-10-08	8.9600	8.9600	8.9500	8.9500	-2.717%	3	2,168	-99.888%
2025-10-07	9.1700	9.2000	9.1700	9.2000	+2.222%	2	2,164	-99.891%
2025-10-06	9.0800	9.0800	9.0000	9.0000	-1.854%	9	2,164	-99.889%
2025-10-03	9.1100	9.1700	9.1100	9.1700	+0.438%	6	2,162	-99.891%
2025-10-02	9.1300	9.1300	9.1300	9.1300	+1.444%	1	2,156	-99.890%
2025-10-01	9.0000	9.0000	9.0000	9.0000	-0.772%	1	2,156	-99.889%
2025-09-29	9.0900	9.0900	9.0700	9.0700	-2.052%	2	2,156	-99.890%
2025-09-26	9.2600	9.2600	9.2600	9.2600	-5.607%	9	2,154	-99.892%
2025-09-25	9.8100	9.8100	9.8100	9.8100	+1.343%	1	2,156	-99.898%
2025-09-24	9.7800	9.9000	9.6800	9.6800	-0.514%	78	2,156	-99.897%
2025-09-23	9.1900	9.7300	9.1900	9.7300	+6.923%	30	2,080	-99.897%
2025-09-22	9.1800	9.1800	9.1000	9.1000	-2.465%	2	2,076	-99.890%
2025-09-19	9.1700	9.3300	9.1700	9.3300	+1.856%	179	2,075	-99.893%
2025-09-18	9.1600	9.1800	9.1600	9.1600	-2.241%	75	1,916	-99.891%
2025-09-17	9.5600	9.5600	9.3500	9.3700	-2.599%	52	1,916	-99.893%
2025-09-16	9.3900	9.6300	9.3900	9.6200	+4.225%	145	1,916	-99.896%
2025-09-15	9.2300	9.2300	9.2300	9.2300	-1.178%	1	1,773	-99.892%
2025-09-12	9.3400	9.3400	9.3400	9.3400	-0.214%	1	1,772	-99.893%
2025-09-11	9.4200	9.4200	9.3600	9.3600	-4.294%	7	1,771	-99.893%
2025-09-10	9.6100	9.7800	9.6100	9.7800	-1.906%	7	1,766	-99.898%
2025-09-09	9.9400	10.0200	9.9400	9.9700	-0.300%	6	1,761	-99.900%
2025-09-08	9.9500	10.0000	9.9200	10.0000	-1.961%	7	1,760	-99.900%
2025-09-05	9.6000	10.6300	9.6000	10.2000	+2.204%	11	1,753	-99.902%
2025-09-04	9.9500	9.9800	9.9500	9.9800	-6.990%	5	1,749	-99.900%
2025-09-03	10.7200	10.7300	10.6700	10.7300	-1.920%	124	1,750	-99.907%
2025-09-02	11.4900	11.4900	10.9200	10.9400	+3.992%	45	1,626	-99.909%
2025-08-29	10.1400	10.6600	10.1400	10.5200	+5.835%	24	1,560	-99.905%
2025-08-28	10.2200	10.2200	9.9400	9.9400	-3.119%	3,507	1,560	-99.899%
2025-08-27	10.3700	10.3700	10.2600	10.2600	-2.841%	2	556	-99.903%
2025-08-26	10.5300	10.5600	10.5300	10.5600	+1.734%	2	556	-99.905%
2025-08-25	10.3500	10.3800	10.1700	10.3800	+1.071%	5	554	-99.904%
2025-08-22	10.4100	10.4100	10.2200	10.2700	-11.542%	362	551	-99.903%
2025-08-21	11.5900	11.6100	11.5200	11.6100	+3.661%	17	330	-99.914%
2025-08-20	11.7300	11.9300	11.2000	11.2000	+0.539%	10	316	-99.911%
2025-08-19	10.5600	11.2300	10.5600	11.1400	+4.015%	18	306	-99.910%
2025-08-18	10.8900	10.9200	10.7100	10.7100	-1.653%	8	290	-99.907%
2025-08-15	10.8900	10.8900	10.8900	10.8900	+1.020%	1	282	-99.908%
2025-08-14	10.7800	10.7800	10.7800	10.7800	-1.101%	4	281	-99.907%
2025-08-13	10.9000	10.9000	10.9000	10.9000	-0.547%	1	277	-99.908%
2025-08-12	11.2500	11.2500	10.9600	10.9600	-4.861%	8	276	-99.909%
2025-08-11	11.3900	11.5200	11.3700	11.5200	+0.348%	36	268	-99.913%
2025-08-08	11.5000	11.5000	11.4300	11.4800	-7.120%	19	232	-99.913%
2025-08-07	12.3600	12.3600	12.3600	12.3600	+2.318%	1	220	-99.919%
2025-08-06	12.0800	12.0800	12.0800	12.0800	-3.050%	2	220	-99.917%
2025-08-05	12.5200	12.5700	12.4600	12.4600	+0.403%	5	222	-99.920%
2025-08-04	12.8500	12.8500	12.3800	12.4100	-11.610%	6	222	-99.919%
2025-08-01	13.4600	14.0400	13.4600	14.0400	+18.882%	13	218	-99.929%
2025-07-31	11.3300	11.8100	11.3300	11.8100	+1.286%	3	206	-99.915%
2025-07-29	11.3900	11.6600	11.3900	11.6600	+1.834%	13	205	-99.914%
2025-07-28	11.3100	11.4700	11.3100	11.4500	-0.694%	21	193	-99.913%
2025-07-25	11.5300	11.5300	11.5300	11.5300	-2.122%	5	172	-99.913%
2025-07-24	11.8400	11.9100	11.7700	11.7800	-2.241%	90	167	-99.915%
2025-07-23	12.1500	12.1500	12.0500	12.0500	-8.085%	6	83	-99.917%
2025-07-22	13.1100	13.1100	13.1100	13.1100	+5.048%	2	78	-99.924%
2025-07-21	12.7900	12.7900	12.4800	12.4800	-5.023%	22	76	-99.920%
2025-07-18	13.1400	13.1400	13.1400	13.1400	-1.647%	1	70	-99.924%
2025-07-17	13.3600	13.3600	13.3600	13.3600	-10.094%	1	69	-99.925%
2025-07-16	14.8600	14.8600	14.8600	14.8600	+10.237%	2	69	-99.933%
2025-07-15	13.4800	13.4800	13.4800	13.4800	+0.149%	44	69	-99.926%
2025-07-14	13.6300	13.6400	13.4600	13.4600	+1.970%	15	31	-99.926%
2025-07-09	13.2000	13.2000	13.2000	13.2000	-8.014%	5	16	-99.924%
2025-06-30	14.5200	14.5500	14.3500	14.3500	-8.482%	6	11	-99.930%
2025-06-25	15.7000	15.7000	15.6800	15.6800	0.000%	7	7	-99.936%

.dark-mode .pXfvfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXfvfB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P510SPY Sep 18 2026 510.00 Put (SPY260918P00510000)option OPRA

SPY20260918P510
SPY Sep 18 2026 510.00 Put (SPY260918P00510000)
option OPRA