Dark

SPY20260918P520
SPY Sep 18 2026 520.00 Put (SPY260918P00520000)
option OPRA

EOD

Sep 10, 2026

0.01000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0200	0.0100	0.0100	0.000%	23	211,097	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	42	211,097	0.000%
2026-09-08	0.0200	0.0200	0.0100	0.0100	-66.667%	33	211,097	0.000%
2026-09-04	0.0200	0.0300	0.0200	0.0300	+50.000%	43	211,147	-66.667%
2026-09-03	0.0300	0.0300	0.0200	0.0200	-50.000%	145	211,147	-50.000%
2026-09-02	0.0500	0.0500	0.0400	0.0400	-33.333%	34	211,155	-75.000%
2026-09-01	0.0400	0.0600	0.0400	0.0600	+50.000%	137	211,162	-83.333%
2026-08-31	0.0400	0.0400	0.0300	0.0400	-20.000%	58	211,188	-75.000%
2026-08-28	0.0400	0.0500	0.0400	0.0500	+25.000%	23	211,206	-80.000%
2026-08-27	0.0400	0.0400	0.0300	0.0400	-20.000%	1,644	211,206	-75.000%
2026-08-26	0.0500	0.0600	0.0500	0.0500	-28.571%	36	210,013	-80.000%
2026-08-25	0.0600	0.0700	0.0600	0.0700	-12.500%	184	210,005	-85.714%
2026-08-24	0.0700	0.0800	0.0700	0.0800	0.000%	17	210,054	-87.500%
2026-08-21	0.0800	0.0800	0.0700	0.0800	-11.111%	15	210,069	-87.500%
2026-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	40	210,083	-88.889%
2026-08-19	0.0700	0.0800	0.0700	0.0800	-20.000%	3	210,121	-87.500%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	4	210,128	-90.000%
2026-08-17	0.0900	0.1000	0.0800	0.1000	+11.111%	20	210,128	-90.000%
2026-08-14	0.1000	0.1000	0.0900	0.0900	0.000%	11	210,134	-88.889%
2026-08-13	0.1000	0.1000	0.0900	0.0900	-18.182%	21	210,138	-88.889%
2026-08-12	0.1200	0.1200	0.1100	0.1100	-21.429%	18	210,137	-90.909%
2026-08-11	0.1300	0.1400	0.1300	0.1400	-6.667%	76	210,138	-92.857%
2026-08-10	0.1300	0.1500	0.1300	0.1500	-6.250%	24	210,092	-93.333%
2026-08-07	0.1500	0.1600	0.1400	0.1600	-11.111%	21	210,081	-93.750%
2026-08-06	0.1800	0.1800	0.1800	0.1800	0.000%	4	210,094	-94.444%
2026-08-05	0.1900	0.1900	0.1800	0.1800	-14.286%	98	210,092	-94.444%
2026-08-04	0.2100	0.2200	0.2000	0.2100	-12.500%	126	210,105	-95.238%
2026-08-03	0.2900	0.2900	0.2400	0.2400	-25.000%	374	210,094	-95.833%
2026-07-31	0.3700	0.4400	0.3200	0.3200	-25.581%	79	210,133	-96.875%
2026-07-30	0.4800	0.5100	0.4300	0.4300	-38.571%	7	210,170	-97.674%
2026-07-29	0.5700	0.7000	0.4500	0.7000	+45.833%	70	210,170	-98.571%
2026-07-28	0.4900	0.4900	0.4600	0.4800	-20.000%	9	210,163	-97.917%
2026-07-27	0.4700	0.6000	0.4700	0.6000	+7.143%	17	210,165	-98.333%
2026-07-24	0.5200	0.5600	0.5200	0.5600	-23.288%	4	210,161	-98.214%
2026-07-23	0.6900	0.7500	0.6700	0.7300	+40.385%	9	210,165	-98.630%
2026-07-22	0.5000	0.5200	0.5000	0.5200	0.000%	24	210,162	-98.077%
2026-07-21	0.5700	0.5800	0.5100	0.5200	-22.388%	26	210,174	-98.077%
2026-07-20	0.6100	0.6700	0.5800	0.6700	-5.634%	142	210,160	-98.507%
2026-07-17	0.7300	0.7600	0.6600	0.7100	+26.786%	104	210,131	-98.592%
2026-07-16	0.5000	0.5900	0.5000	0.5600	0.000%	101	210,053	-98.214%
2026-07-15	0.5400	0.5600	0.5200	0.5600	-3.448%	23	210,046	-98.214%
2026-07-14	0.6000	0.6000	0.5600	0.5800	-3.333%	11	210,055	-98.276%
2026-07-13	0.5600	0.6000	0.5400	0.6000	+7.143%	144	210,057	-98.333%
2026-07-10	0.6100	0.6100	0.5600	0.5600	-9.677%	217	210,036	-98.214%
2026-07-09	0.6300	0.6300	0.6200	0.6200	-11.429%	9	209,836	-98.387%
2026-07-08	0.7200	0.8500	0.7000	0.7000	+14.754%	57	209,836	-98.571%
2026-07-07	0.6500	0.7000	0.6100	0.6100	-4.688%	32	209,821	-98.361%
2026-07-06	0.7000	0.7000	0.6400	0.6400	-21.951%	93	209,825	-98.438%
2026-07-02	0.7500	0.8400	0.7200	0.8200	0.000%	31	209,742	-98.780%
2026-07-01	0.8500	0.8500	0.7700	0.8200	-1.205%	44	209,742	-98.780%
2026-06-30	0.9100	0.9100	0.8000	0.8300	-11.702%	159	209,724	-98.795%
2026-06-29	1.0200	1.0500	0.9100	0.9400	-17.544%	233	209,657	-98.936%
2026-06-26	1.2900	1.2900	1.1400	1.1400	-0.870%	21	209,536	-99.123%
2026-06-25	1.0600	1.2300	1.0600	1.1500	-14.815%	38	209,542	-99.130%
2026-06-24	1.3100	1.3500	1.1300	1.3500	+7.143%	107	209,538	-99.259%
2026-06-23	1.3700	1.4000	1.2600	1.2600	+14.545%	22	209,452	-99.206%
2026-06-22	0.9900	1.1000	0.9700	1.1000	-3.509%	37	209,445	-99.091%
2026-06-18	1.1100	1.1600	1.1100	1.1400	-15.556%	64	209,442	-99.123%
2026-06-17	1.0600	1.3500	1.0500	1.3500	+21.622%	85	209,442	-99.259%
2026-06-16	1.0200	1.1100	1.0200	1.1100	+5.714%	200,036	209,442	-99.099%
2026-06-15	1.1200	1.1300	1.0500	1.0500	-29.530%	18	9,390	-99.048%
2026-06-12	1.5300	1.5300	1.4700	1.4900	-7.453%	72	9,390	-99.329%
2026-06-11	2.1200	2.1500	1.6100	1.6100	-18.687%	97	9,390	-99.379%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+22.222%	186	9,482	-99.495%
2026-06-09	1.5900	1.9800	1.5900	1.6200	+5.882%	39	9,668	-99.383%
2026-06-08	1.5400	1.5400	1.4700	1.5300	-18.617%	21	9,637	-99.346%
2026-06-05	1.4900	1.8800	1.4900	1.8800	+48.031%	13	9,627	-99.468%
2026-06-04	1.2800	1.2800	1.2700	1.2700	-11.806%	12	9,620	-99.213%
2026-06-03	1.4000	1.4600	1.4000	1.4400	+6.667%	22	9,614	-99.306%
2026-06-02	1.3700	1.3700	1.3500	1.3500	-2.174%	14	9,628	-99.259%
2026-06-01	1.3700	1.3800	1.3500	1.3800	+5.344%	51	9,626	-99.275%
2026-05-29	1.3300	1.3300	1.3100	1.3100	-9.655%	4	9,626	-99.237%
2026-05-28	1.4500	1.4500	1.4500	1.4500	-7.643%	5	9,627	-99.310%
2026-05-27	1.6000	1.6000	1.5700	1.5700	-3.086%	4	9,623	-99.363%
2026-05-26	1.6300	1.6300	1.6200	1.6200	-10.000%	3	9,627	-99.383%
2026-05-22	1.7400	1.8100	1.7400	1.8000	-10.891%	3	9,628	-99.444%
2026-05-21	2.0400	2.0400	2.0200	2.0200	+2.020%	3	9,629	-99.505%
2026-05-20	2.1700	2.1700	1.9800	1.9800	-7.477%	90	9,629	-99.495%
2026-05-19	2.2800	2.2800	2.1300	2.1400	-3.167%	4	9,644	-99.533%
2026-05-18	2.1700	2.2400	2.1700	2.2100	-2.212%	104	9,644	-99.548%
2026-05-15	2.3900	2.3900	2.2600	2.2600	+7.619%	40	9,644	-99.558%
2026-05-14	2.2300	2.2300	2.1000	2.1000	-4.977%	105	9,561	-99.524%
2026-05-13	2.2700	2.2700	2.2000	2.2100	-3.493%	28	9,540	-99.548%
2026-05-12	2.4100	2.4900	2.2800	2.2900	+0.881%	4,879	9,540	-99.563%
2026-05-11	2.2600	2.2700	2.2600	2.2700	0.000%	2	9,540	-99.559%
2026-05-08	2.2900	2.2900	2.2200	2.2700	-2.991%	96	5,284	-99.559%
2026-05-07	2.3400	2.3400	2.3400	2.3400	-2.092%	1	5,286	-99.573%
2026-05-06	2.4700	2.4700	2.3900	2.3900	-8.779%	9	5,295	-99.582%
2026-05-05	2.6000	2.6200	2.5900	2.6200	-5.072%	30	5,294	-99.618%
2026-05-04	2.6400	2.8600	2.6400	2.7600	+2.985%	3,514	5,296	-99.638%
2026-05-01	2.6100	2.7000	2.6100	2.6800	-2.545%	11	7,961	-99.627%
2026-04-30	2.8800	2.8800	2.7500	2.7500	-11.859%	4	7,961	-99.636%
2026-04-29	3.0300	3.1200	3.0300	3.1200	+2.632%	4	7,962	-99.679%
2026-04-28	3.1500	3.1700	3.0400	3.0400	-1.935%	5	7,966	-99.671%
2026-04-27	3.2100	3.2300	3.1000	3.1000	-4.615%	55	7,966	-99.677%
2026-04-24	3.2900	3.2900	3.2100	3.2500	-6.069%	121	8,012	-99.692%
2026-04-23	3.3800	3.4700	3.3800	3.4600	-0.860%	4	8,133	-99.711%
2026-04-22	3.4800	3.4900	3.4200	3.4900	-10.513%	9	8,133	-99.713%
2026-04-21	3.6500	3.9000	3.6500	3.9000	+10.169%	8	8,135	-99.744%
2026-04-20	3.4900	3.5500	3.4900	3.5400	+5.672%	6	8,135	-99.718%
2026-04-17	3.3300	3.3500	3.3200	3.3500	-10.188%	4	8,134	-99.701%
2026-04-16	3.7300	3.7300	3.7300	3.7300	0.000%	2	8,133	-99.732%
2026-04-15	3.5900	3.8300	3.5900	3.7300	-1.323%	4	8,133	-99.732%
2026-04-14	3.8500	3.8500	3.7400	3.7800	-7.805%	415	8,132	-99.735%
2026-04-13	4.4900	4.5000	4.1000	4.1000	-11.063%	41	8,072	-99.756%
2026-04-09	4.7000	4.7000	4.5800	4.6100	-7.615%	48	8,071	-99.783%
2026-04-08	4.8300	5.2600	4.8300	4.9900	-27.786%	63	8,108	-99.800%
2026-04-07	7.0200	7.2800	6.9000	6.9100	+6.144%	35	8,079	-99.855%
2026-04-06	6.5300	6.5300	6.5100	6.5100	-6.061%	26	8,074	-99.846%
2026-04-02	8.0000	8.0000	6.9300	6.9300	-4.282%	76	8,093	-99.856%
2026-04-01	7.5400	7.5900	6.9300	7.2400	-8.931%	4,065	8,093	-99.862%
2026-03-31	9.1600	9.1600	7.9500	7.9500	-26.930%	37	4,193	-99.874%
2026-03-30	9.9500	10.9000	9.9300	10.8800	-0.092%	178	4,199	-99.908%
2026-03-27	10.5400	11.0400	10.2200	10.8900	+16.720%	120	4,079	-99.908%
2026-03-26	8.2500	9.3300	8.2500	9.3300	+21.169%	6	3,990	-99.893%
2026-03-25	7.7000	8.1300	7.7000	7.7000	-7.674%	81	3,988	-99.870%
2026-03-24	8.4800	8.5100	8.0400	8.3400	+0.725%	62	3,911	-99.880%
2026-03-23	7.6800	8.4100	7.3000	8.2800	-14.990%	147	3,900	-99.879%
2026-03-20	9.0000	9.7400	8.6100	9.7400	+20.844%	109	3,923	-99.897%
2026-03-19	9.2900	9.2900	8.0600	8.0600	-1.707%	2	3,883	-99.876%
2026-03-18	7.7800	8.2000	7.7800	8.2000	+14.525%	35	3,884	-99.878%
2026-03-16	7.2900	7.4500	7.1600	7.1600	-13.735%	11	3,850	-99.860%
2026-03-12	7.8200	8.3000	7.8200	8.3000	+10.814%	3	3,850	-99.880%
2026-03-11	7.4900	7.4900	7.4900	7.4900	+12.294%	2	3,849	-99.866%
2026-03-10	6.7200	6.7200	6.6700	6.6700	-7.873%	3	3,849	-99.850%
2026-03-09	9.4400	9.4400	7.2400	7.2400	-9.500%	64	3,848	-99.862%
2026-03-06	7.8100	8.1000	7.8100	8.0000	+32.231%	12	3,792	-99.875%
2026-03-04	6.0500	6.0500	6.0500	6.0500	-15.147%	10	3,784	-99.835%
2026-03-03	8.1600	8.1600	7.1300	7.1300	+15.747%	2	3,784	-99.860%
2026-02-27	6.5100	6.5900	6.1600	6.1600	+8.070%	52	3,785	-99.838%
2026-02-26	5.6200	5.7000	5.6200	5.7000	-6.404%	3	3,811	-99.825%
2026-02-24	6.0800	6.0900	6.0800	6.0900	-4.992%	25	3,809	-99.836%
2026-02-23	6.4100	6.4100	6.4100	6.4100	+7.012%	1	3,806	-99.844%
2026-02-20	6.0000	6.0000	5.9900	5.9900	+1.698%	5	3,806	-99.833%
2026-02-18	5.8700	5.9000	5.8700	5.8900	-10.893%	272	3,805	-99.830%
2026-02-17	7.2500	7.2500	6.6100	6.6100	+6.270%	32	3,535	-99.849%
2026-02-13	6.2200	6.2200	6.2200	6.2200	+5.963%	1	3,505	-99.839%
2026-02-12	5.8700	5.8700	5.8700	5.8700	+1.557%	1	3,505	-99.830%
2026-02-11	5.7800	5.7800	5.7800	5.7800	+1.404%	5	3,504	-99.827%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+3.261%	1	3,499	-99.825%
2026-02-09	5.8000	5.8000	5.5200	5.5200	-6.757%	4	3,500	-99.819%
2026-02-06	6.3300	6.4000	5.9200	5.9200	-15.308%	13	3,503	-99.831%
2026-02-05	7.3300	7.3400	6.5800	6.9900	+13.659%	78	3,514	-99.857%
2026-02-04	6.1300	6.6800	6.1300	6.1500	-0.646%	149	3,532	-99.837%
2026-02-03	6.6900	6.6900	6.1900	6.1900	+11.733%	2	3,431	-99.838%
2026-02-02	5.7100	5.7100	5.5400	5.5400	-13.438%	116	3,430	-99.819%
2026-01-29	6.3200	6.4000	6.3200	6.4000	+11.693%	3	3,532	-99.844%
2026-01-28	5.7800	6.0300	5.7300	5.7300	+1.237%	179	3,529	-99.825%
2026-01-27	5.6600	5.6600	5.6600	5.6600	0.000%	1	3,585	-99.823%
2026-01-26	5.6600	5.6600	5.6600	5.6600	-4.392%	39	3,585	-99.823%
2026-01-23	5.9000	5.9200	5.9000	5.9200	-6.772%	3	3,579	-99.831%
2026-01-21	6.4200	6.9700	6.3500	6.3500	-13.370%	3	3,578	-99.843%
2026-01-20	7.1300	7.3300	6.7800	7.3300	+22.575%	4	3,580	-99.864%
2026-01-16	5.9700	6.0900	5.9300	5.9800	-1.157%	33	3,581	-99.833%
2026-01-15	6.0500	6.0500	6.0500	6.0500	-8.610%	4	3,581	-99.835%
2026-01-14	6.2600	6.6200	6.2600	6.6200	+14.335%	18	3,577	-99.849%
2026-01-13	5.6000	5.9300	5.6000	5.7900	+2.116%	44	3,562	-99.827%
2026-01-12	5.9200	5.9200	5.6700	5.6700	+1.250%	2	3,561	-99.824%
2026-01-09	5.9900	5.9900	5.6000	5.6000	-7.591%	51	3,561	-99.821%
2026-01-08	6.1800	6.1800	6.0500	6.0600	+0.498%	4	3,552	-99.835%
2026-01-07	6.0500	6.0500	6.0300	6.0300	-2.427%	3	3,551	-99.834%
2026-01-05	6.2000	6.2000	6.1800	6.1800	-6.787%	5	3,548	-99.838%
2026-01-02	6.3700	6.6300	6.3300	6.6300	+4.082%	131	3,548	-99.849%
2025-12-31	6.4100	6.4100	6.3700	6.3700	+2.742%	2	3,427	-99.843%
2025-12-30	6.2500	6.2500	6.2000	6.2000	+0.324%	10	3,427	-99.839%
2025-12-29	6.1800	6.1800	6.1800	6.1800	-2.677%	16	3,427	-99.838%
2025-12-23	6.3200	6.3500	6.3100	6.3500	-1.550%	11	3,427	-99.843%
2025-12-22	6.5700	6.5700	6.4300	6.4500	-6.250%	16	3,423	-99.845%
2025-12-19	7.0000	7.0400	6.8800	6.8800	-11.908%	7	3,434	-99.855%
2025-12-18	7.7500	7.8100	7.7500	7.8100	-4.988%	68	3,438	-99.872%
2025-12-17	8.2200	8.2200	8.2200	8.2200	+2.622%	4	3,409	-99.878%
2025-12-16	8.0100	8.0100	8.0100	8.0100	+3.222%	129	3,409	-99.875%
2025-12-15	7.8200	7.8200	7.7600	7.7600	-4.668%	13	3,280	-99.871%
2025-12-12	7.2900	8.1400	7.2900	8.1400	+13.213%	7	3,269	-99.877%
2025-12-11	7.6300	7.6300	7.1900	7.1900	-3.490%	13	3,275	-99.861%
2025-12-10	7.4900	7.4900	7.4500	7.4500	-6.171%	6	3,287	-99.866%
2025-12-09	7.9400	7.9400	7.9400	7.9400	-1.121%	5	3,292	-99.874%
2025-12-08	7.7400	8.0300	7.7400	8.0300	+4.150%	137	3,292	-99.875%
2025-12-05	7.7900	7.7900	7.6800	7.7100	-4.104%	27	3,163	-99.870%
2025-12-04	7.9400	8.1300	7.9400	8.0400	+0.375%	5	3,147	-99.876%
2025-12-03	8.3300	8.3300	8.0000	8.0100	-1.597%	7	3,150	-99.875%
2025-12-02	8.2100	8.2100	8.0900	8.1400	-2.398%	36	3,153	-99.877%
2025-12-01	8.3800	8.3800	8.0700	8.3400	-4.686%	20	3,152	-99.880%
2025-11-26	8.7500	8.7500	8.7500	8.7500	-5.098%	2	3,147	-99.886%
2025-11-25	9.2200	9.2200	9.2200	9.2200	-9.961%	4	3,147	-99.892%
2025-11-24	10.2400	10.2400	10.2400	10.2400	-17.486%	1	3,151	-99.902%
2025-11-21	12.5500	12.7700	12.4100	12.4100	+1.555%	3	3,151	-99.919%
2025-11-20	9.5600	12.4100	9.4800	12.2200	+9.793%	9	3,151	-99.918%
2025-11-19	11.4400	11.4400	10.8600	11.1300	-7.558%	46	3,150	-99.910%
2025-11-18	11.9700	12.0400	11.9700	12.0400	+12.104%	6	3,143	-99.917%
2025-11-17	10.0300	10.8300	10.0300	10.7400	+1.035%	4	3,144	-99.907%
2025-11-14	11.1500	11.1500	10.6300	10.6300	+4.216%	31	3,142	-99.906%
2025-11-13	10.1700	10.2000	10.1700	10.2000	+13.333%	2	3,149	-99.902%
2025-11-10	9.2800	9.2800	9.0000	9.0000	-15.572%	18	3,148	-99.889%
2025-11-07	10.6400	11.3600	10.6400	10.6600	+2.402%	10	3,147	-99.906%
2025-11-06	9.7700	10.4100	9.7700	10.4100	+13.399%	15	3,146	-99.904%
2025-11-05	9.4000	9.4000	9.1800	9.1800	-9.557%	3	3,135	-99.891%
2025-11-04	10.2300	10.2300	9.7400	10.1500	+10.808%	8	3,135	-99.901%
2025-11-03	9.3400	9.3400	9.0600	9.1600	+4.091%	7	3,136	-99.891%
2025-10-30	8.8000	8.8000	8.8000	8.8000	0.000%	2	3,136	-99.886%
2025-10-29	8.6700	8.8000	8.6400	8.8000	+3.286%	130	3,136	-99.886%
2025-10-28	8.3500	8.6800	8.3500	8.5200	-0.699%	5	3,135	-99.883%
2025-10-27	8.4000	8.5800	8.4000	8.5800	-3.051%	4	3,131	-99.883%
2025-10-24	8.8500	8.8500	8.8500	8.8500	-10.516%	2	3,131	-99.887%
2025-10-23	10.0700	10.0700	9.8700	9.8900	-3.794%	7	3,133	-99.899%
2025-10-22	10.1900	10.2800	10.1900	10.2800	+5.328%	2	3,127	-99.903%
2025-10-21	9.7600	9.7600	9.7600	9.7600	-1.114%	1	3,127	-99.898%
2025-10-20	9.9100	9.9100	9.8700	9.8700	-11.161%	3	3,127	-99.899%
2025-10-17	11.6900	11.7200	11.1100	11.1100	-12.794%	22	3,128	-99.910%
2025-10-16	12.7400	12.7400	12.7400	12.7400	+20.758%	1	3,118	-99.922%
2025-10-15	10.5500	10.5500	10.5500	10.5500	-8.973%	1	3,118	-99.905%
2025-10-14	11.5800	11.5900	11.5800	11.5900	+7.914%	10	3,119	-99.914%
2025-10-13	10.9700	10.9700	10.7400	10.7400	-10.649%	21	3,114	-99.907%
2025-10-10	9.6500	12.3000	9.6500	12.0200	+20.804%	24	3,103	-99.917%
2025-10-09	9.7400	10.0200	9.7000	9.9500	+1.324%	27	3,095	-99.899%
2025-10-08	9.8200	9.8200	9.7600	9.8200	-3.060%	26	3,079	-99.898%
2025-10-07	10.0900	10.1300	10.0900	10.1300	+3.052%	2	3,086	-99.901%
2025-10-06	9.8300	9.8400	9.8300	9.8300	+0.511%	5	3,086	-99.898%
2025-10-03	9.7800	9.7800	9.7800	9.7800	-0.811%	1	3,084	-99.898%
2025-10-02	9.6800	10.0100	9.6800	9.8600	+1.440%	14	3,083	-99.899%
2025-10-01	10.0000	10.0000	9.7200	9.7200	-5.814%	2	3,084	-99.897%
2025-09-30	10.1000	10.3200	10.1000	10.3200	+1.675%	2	3,082	-99.903%
2025-09-29	9.9000	10.1700	9.9000	10.1500	+0.694%	51	3,083	-99.901%
2025-09-26	10.4500	10.4500	10.0800	10.0800	-6.494%	43	3,082	-99.901%
2025-09-25	10.9800	11.2400	10.7200	10.7800	+1.411%	29	3,079	-99.907%
2025-09-24	10.6300	10.6300	10.6300	10.6300	-0.281%	2	3,050	-99.906%
2025-09-23	10.0100	10.7000	10.0100	10.6600	+6.070%	23	3,050	-99.906%
2025-09-22	10.1200	10.1200	9.9500	10.0500	-1.855%	11	3,036	-99.900%
2025-09-19	9.9900	10.2400	9.9900	10.2400	+0.688%	2	3,036	-99.902%
2025-09-18	9.9500	10.1700	9.9000	10.1700	-1.453%	29	3,036	-99.902%
2025-09-17	10.1500	10.3200	10.1500	10.3200	-1.901%	12	3,030	-99.903%
2025-09-16	10.4300	10.5200	10.4300	10.5200	+2.434%	8	3,028	-99.905%
2025-09-15	10.1000	10.3100	10.0500	10.2700	-1.060%	28	3,020	-99.903%
2025-09-12	10.3200	10.3800	10.1900	10.3800	+1.466%	53	3,019	-99.904%
2025-09-11	10.3300	10.3300	10.2300	10.2300	-5.801%	22	3,008	-99.902%
2025-09-10	10.3700	10.8600	10.3700	10.8600	+0.649%	84	2,997	-99.908%
2025-09-09	10.8200	10.9800	10.7700	10.7900	-2.087%	299	2,925	-99.907%
2025-09-08	10.9000	11.0400	10.7500	11.0200	-1.254%	85	2,637	-99.909%
2025-09-05	11.5700	11.5700	11.1600	11.1600	+2.574%	38	2,592	-99.910%
2025-09-04	11.1800	11.1800	10.8800	10.8800	-7.718%	2,072	2,555	-99.908%
2025-09-03	11.7000	11.7900	11.7000	11.7900	-3.990%	2	485	-99.915%
2025-09-02	12.5700	12.6300	12.2000	12.2800	+6.690%	9	485	-99.919%
2025-08-29	11.5100	11.5100	11.4400	11.5100	+5.596%	8	468	-99.913%
2025-08-28	10.9300	10.9300	10.8900	10.9000	-3.025%	22	468	-99.908%
2025-08-27	11.2600	11.2600	11.2400	11.2400	-2.600%	30	448	-99.911%
2025-08-26	11.5400	11.5400	11.5400	11.5400	+2.760%	1	421	-99.913%
2025-08-25	11.2800	11.2800	11.1300	11.2300	-0.178%	4	421	-99.911%
2025-08-22	12.4800	12.4800	11.2200	11.2500	-11.765%	125	420	-99.911%
2025-08-21	12.7200	12.7500	12.7200	12.7500	-1.086%	3	319	-99.922%
2025-08-20	12.8900	12.8900	12.8900	12.8900	+5.742%	2	317	-99.922%
2025-08-19	12.1700	12.1900	12.1700	12.1900	+2.609%	7	315	-99.918%
2025-08-15	11.7100	11.9200	11.7000	11.8800	+1.279%	7	309	-99.916%
2025-08-14	11.8000	11.8000	11.7300	11.7300	-1.594%	12	304	-99.915%
2025-08-13	11.8700	11.9200	11.8700	11.9200	-5.096%	2	294	-99.916%
2025-08-11	12.5500	12.5600	12.5500	12.5600	-1.798%	3	292	-99.920%
2025-08-08	12.6700	12.7900	12.6200	12.7900	-5.469%	6	290	-99.922%
2025-08-07	13.5300	13.5300	13.5300	13.5300	+3.125%	1	287	-99.926%
2025-08-06	13.1300	13.1300	13.1200	13.1200	-3.316%	2	286	-99.924%
2025-08-04	13.6800	13.6800	13.5200	13.5700	-10.013%	5	286	-99.926%
2025-08-01	14.8300	15.5600	14.8300	15.0800	+17.354%	36	285	-99.934%
2025-07-31	12.1400	13.1800	12.1400	12.8500	+0.078%	13	286	-99.922%
2025-07-30	12.8400	12.8400	12.8400	12.8400	+0.627%	44	280	-99.922%
2025-07-29	12.3000	12.7600	12.3000	12.7600	+2.820%	29	280	-99.922%
2025-07-28	12.4500	12.4500	12.3400	12.4100	-3.649%	4	251	-99.919%
2025-07-25	12.8800	12.8800	12.8800	12.8800	-1.075%	19	248	-99.922%
2025-07-24	13.0200	13.0200	13.0200	13.0200	-5.993%	5	230	-99.923%
2025-07-23	13.8600	13.8600	13.8500	13.8500	+0.727%	3	225	-99.928%
2025-07-21	13.7500	13.7500	13.7500	13.7500	-3.101%	18	225	-99.927%
2025-07-18	14.1900	14.1900	14.1900	14.1900	-0.908%	2	206	-99.930%
2025-07-17	14.4500	14.4500	14.2300	14.3200	-1.648%	26	204	-99.930%
2025-07-11	14.7200	14.7700	14.5600	14.5600	+0.414%	16	178	-99.931%
2025-07-09	14.5000	14.5000	14.5000	14.5000	-4.101%	11	171	-99.931%
2025-07-08	15.0300	15.1300	15.0300	15.1200	-3.325%	19	160	-99.934%
2025-07-07	15.6400	15.6400	15.6400	15.6400	+5.533%	124	142	-99.936%
2025-07-03	14.8200	14.8200	14.8200	14.8200	-4.325%	1	18	-99.933%
2025-07-02	15.4900	15.4900	15.4900	15.4900	-2.579%	4	18	-99.935%
2025-07-01	15.9000	15.9000	15.9000	15.9000	+0.506%	1	14	-99.937%
2025-06-30	15.8200	15.8200	15.8200	15.8200	-4.005%	1	15	-99.937%
2025-06-26	16.4800	16.4800	16.4800	16.4800	-5.505%	2	14	-99.939%
2025-06-24	17.4400	17.4400	17.4400	17.4400	-11.111%	1	12	-99.943%
2025-06-20	19.6200	19.6200	19.6200	19.6200	+1.343%	20	11	-99.949%
2025-06-18	19.3100	19.3600	19.3100	19.3600	0.000%	11	0	-99.948%

.dark-mode .mWGl4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWGl4j{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P520SPY Sep 18 2026 520.00 Put (SPY260918P00520000)option OPRA

SPY20260918P520
SPY Sep 18 2026 520.00 Put (SPY260918P00520000)
option OPRA