Dark

SPY20260918P525
SPY Sep 18 2026 525.00 Put (SPY260918P00525000)
option OPRA

EOD

Sep 10, 2026

0.0200+100.000%(+0.0100)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0200	0.0100	0.0200	+100.000%	310	210,527	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	2	210,275	+100.000%
2026-09-08	0.0200	0.0200	0.0100	0.0200	-33.333%	338	210,275	0.000%
2026-09-02	0.0300	0.0300	0.0300	0.0300	-25.000%	2	209,940	-33.333%
2026-09-01	0.0400	0.0400	0.0400	0.0400	0.000%	10	209,940	-50.000%
2026-08-31	0.0400	0.0500	0.0400	0.0400	-20.000%	14	209,950	-50.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	3	209,943	-60.000%
2026-08-27	0.0500	0.0500	0.0300	0.0500	-16.667%	1,699	209,943	-60.000%
2026-08-26	0.0600	0.0600	0.0600	0.0600	0.000%	48	208,865	-66.667%
2026-08-25	0.0700	0.0700	0.0600	0.0600	-33.333%	50	208,881	-66.667%
2026-08-24	0.0900	0.0900	0.0800	0.0900	+12.500%	27	208,919	-77.778%
2026-08-21	0.0800	0.0800	0.0800	0.0800	-20.000%	39	208,936	-75.000%
2026-08-20	0.1100	0.1100	0.0900	0.1000	+25.000%	13	208,970	-80.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-27.273%	50	208,972	-75.000%
2026-08-18	0.1000	0.1100	0.1000	0.1100	+10.000%	83	209,017	-81.818%
2026-08-17	0.0800	0.1000	0.0800	0.1000	0.000%	49	209,019	-80.000%
2026-08-14	0.0900	0.1000	0.0900	0.1000	0.000%	154	209,066	-80.000%
2026-08-13	0.1000	0.1100	0.1000	0.1000	-16.667%	307	209,145	-80.000%
2026-08-12	0.1300	0.1300	0.1200	0.1200	-20.000%	1,193	209,366	-83.333%
2026-08-11	0.1500	0.1500	0.1400	0.1500	+7.143%	206	208,422	-86.667%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-12.500%	177	208,545	-85.714%
2026-08-07	0.1700	0.1700	0.1500	0.1600	-11.111%	175	208,722	-87.500%
2026-08-06	0.1700	0.1800	0.1700	0.1800	-10.000%	4	208,769	-88.889%
2026-08-05	0.1800	0.2000	0.1800	0.2000	-13.043%	2,002	208,773	-90.000%
2026-08-04	0.2400	0.2400	0.2200	0.2300	-14.815%	55	207,080	-91.304%
2026-08-03	0.3000	0.3000	0.2700	0.2700	-20.588%	454	207,089	-92.593%
2026-07-31	0.4500	0.4500	0.3400	0.3400	-22.727%	238	207,392	-94.118%
2026-07-30	0.5400	0.5400	0.4400	0.4400	-39.726%	46	207,370	-95.455%
2026-07-29	0.5600	0.7300	0.5100	0.7300	+43.137%	54	207,337	-97.260%
2026-07-28	0.5700	0.6100	0.5000	0.5100	-12.069%	136	207,346	-96.078%
2026-07-27	0.5200	0.6500	0.5200	0.5800	+7.407%	200,089	207,281	-96.552%
2026-07-24	0.5400	0.5400	0.5400	0.5400	-31.646%	1	10,933	-96.296%
2026-07-23	0.7500	0.8000	0.6900	0.7900	+43.636%	7	10,933	-97.468%
2026-07-22	0.5500	0.5600	0.5500	0.5500	-1.786%	53	10,935	-96.364%
2026-07-21	0.6000	0.6000	0.5500	0.5600	-11.111%	147	10,885	-96.429%
2026-07-20	0.6500	0.6500	0.6300	0.6300	-17.105%	103	10,870	-96.825%
2026-07-17	0.6800	0.7600	0.6800	0.7600	+31.034%	124	10,767	-97.368%
2026-07-16	0.5700	0.5900	0.5700	0.5800	+1.754%	162	10,659	-96.552%
2026-07-15	0.5500	0.5700	0.5500	0.5700	-3.390%	15	10,517	-96.491%
2026-07-14	0.6000	0.6000	0.5800	0.5900	-10.606%	65	10,509	-96.610%
2026-07-13	0.5900	0.6700	0.5900	0.6600	+15.789%	453	10,454	-96.970%
2026-07-10	0.6100	0.6100	0.5700	0.5700	-12.308%	619	10,001	-96.491%
2026-07-09	0.7200	0.7200	0.6500	0.6500	-25.287%	250	9,382	-96.923%
2026-07-08	0.7700	0.8900	0.7700	0.8700	+31.818%	166	9,382	-97.701%
2026-07-07	0.7000	0.7000	0.6500	0.6600	-1.493%	177	9,526	-96.970%
2026-07-06	0.7100	0.7100	0.6700	0.6700	-22.093%	75	9,361	-97.015%
2026-07-02	0.8700	0.8700	0.8600	0.8600	-1.149%	3	9,287	-97.674%
2026-06-30	0.9400	0.9400	0.8700	0.8700	-12.121%	71	9,297	-97.701%
2026-06-29	1.0700	1.0700	0.9900	0.9900	-17.500%	34	9,275	-97.980%
2026-06-26	1.4000	1.4000	1.2000	1.2000	0.000%	23	9,255	-98.333%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-14.286%	1	9,246	-98.333%
2026-06-24	1.2900	1.4000	1.2900	1.4000	+25.000%	46	9,245	-98.571%
2026-06-22	1.1200	1.1200	1.1200	1.1200	-5.085%	1	9,246	-98.214%
2026-06-18	1.2200	1.2200	1.1800	1.1800	-18.621%	8	9,225	-98.305%
2026-06-17	1.1500	1.4500	1.1500	1.4500	+28.319%	29	9,225	-98.621%
2026-06-16	1.1000	1.1300	1.1000	1.1300	-0.877%	6	9,225	-98.230%
2026-06-15	1.1600	1.1800	1.1400	1.1400	-22.449%	4	9,226	-98.246%
2026-06-12	1.5200	1.5200	1.4700	1.4700	-14.535%	3	9,226	-98.639%
2026-06-11	2.0400	2.1200	1.7200	1.7200	-17.703%	246	9,226	-98.837%
2026-06-10	1.8800	2.1500	1.7500	2.0900	+1.951%	439	9,227	-99.043%
2026-06-09	1.5100	2.0500	1.5100	2.0500	+24.242%	24	9,250	-99.024%
2026-06-08	1.5700	1.6500	1.5700	1.6500	-2.941%	4	9,270	-98.788%
2026-06-05	1.4300	1.7200	1.4300	1.7000	+23.188%	11	9,271	-98.824%
2026-06-04	1.4000	1.4000	1.3800	1.3800	-8.609%	2	9,273	-98.551%
2026-06-03	1.5000	1.5100	1.5000	1.5100	+6.338%	12	9,272	-98.675%
2026-06-02	1.4400	1.4400	1.4200	1.4200	-2.740%	7	9,261	-98.592%
2026-06-01	1.4100	1.4600	1.4100	1.4600	+6.569%	7	9,261	-98.630%
2026-05-29	1.4400	1.4400	1.3700	1.3700	-6.803%	4	9,261	-98.540%
2026-05-28	1.5700	1.5700	1.4700	1.4700	-9.816%	2,106	9,263	-98.639%
2026-05-27	1.6600	1.6600	1.6300	1.6300	-9.945%	21	10,912	-98.773%
2026-05-22	1.8800	1.8800	1.7900	1.8100	-9.500%	64	10,921	-98.895%
2026-05-21	2.1500	2.1500	1.9300	2.0000	-4.306%	8	10,956	-99.000%
2026-05-20	2.2400	2.2400	2.0900	2.0900	-11.064%	7	10,956	-99.043%
2026-05-19	2.3200	2.3500	2.3100	2.3500	-4.472%	11	10,953	-99.149%
2026-05-18	2.2300	2.4600	2.2300	2.4600	+2.500%	22	10,953	-99.187%
2026-05-15	2.4000	2.4000	2.4000	2.4000	+9.091%	374	10,953	-99.167%
2026-05-14	2.3000	2.3300	2.1700	2.2000	-5.579%	64	10,725	-99.091%
2026-05-13	2.3300	2.3300	2.3300	2.3300	-2.101%	1	10,726	-99.142%
2026-05-11	2.3600	2.3800	2.3600	2.3800	0.000%	11	10,726	-99.160%
2026-05-08	2.3600	2.3800	2.3500	2.3800	-2.857%	17	10,726	-99.160%
2026-05-07	2.4400	2.4700	2.4400	2.4500	-1.210%	6	10,730	-99.184%
2026-05-06	2.5900	2.5900	2.4800	2.4800	-9.489%	106	10,728	-99.194%
2026-05-05	2.7300	2.7800	2.7300	2.7400	-6.803%	73	10,721	-99.270%
2026-05-04	2.7500	3.0800	2.7500	2.9400	+6.909%	37	10,781	-99.320%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-4.844%	1	10,780	-99.273%
2026-04-30	3.0700	3.1400	2.8500	2.8900	-11.077%	9	10,780	-99.308%
2026-04-29	3.1400	3.2500	3.1400	3.2500	-1.515%	201	10,780	-99.385%
2026-04-28	3.3900	3.3900	3.3000	3.3000	+1.227%	121	10,580	-99.394%
2026-04-27	3.3600	3.3600	3.2600	3.2600	-5.507%	96	10,700	-99.387%
2026-04-24	3.4200	3.4500	3.3700	3.4500	-17.266%	291	10,663	-99.420%
2026-04-23	3.8400	4.1700	3.8400	4.1700	+14.247%	2	10,954	-99.520%
2026-04-22	3.6000	3.7300	3.6000	3.6500	-10.099%	455	10,954	-99.452%
2026-04-21	4.0600	4.0600	4.0600	4.0600	+7.979%	1	10,965	-99.507%
2026-04-20	3.7600	3.7600	3.7600	3.7600	+7.736%	1	10,965	-99.468%
2026-04-17	3.5700	3.5700	3.4500	3.4900	-6.933%	211	10,964	-99.427%
2026-04-16	3.9900	3.9900	3.7500	3.7500	-2.344%	14	10,951	-99.467%
2026-04-15	3.8500	3.9600	3.8100	3.8400	-3.518%	33	10,957	-99.479%
2026-04-14	3.9900	4.0100	3.9300	3.9800	-8.083%	211	10,974	-99.497%
2026-04-13	4.7500	4.7500	4.2900	4.3300	-11.088%	109	10,974	-99.538%
2026-04-10	4.6200	4.9400	4.6200	4.8700	-2.209%	8	10,898	-99.589%
2026-04-09	5.3600	5.3600	4.9700	4.9800	-8.118%	4	10,898	-99.598%
2026-04-08	5.1700	5.5000	5.1700	5.4200	-28.307%	1,311	10,896	-99.631%
2026-04-07	7.1000	7.9300	7.1000	7.5600	+9.724%	221	10,511	-99.735%
2026-04-06	7.2100	7.2100	6.8100	6.8900	-6.386%	54	10,525	-99.710%
2026-04-02	8.8200	8.8200	7.3400	7.3600	-1.867%	516	10,482	-99.728%
2026-04-01	7.9500	7.9500	7.3200	7.5000	-12.993%	18	10,482	-99.733%
2026-03-31	9.9500	9.9500	8.6200	8.6200	-25.174%	45	10,473	-99.768%
2026-03-30	10.5500	11.6100	10.5500	11.5200	-1.706%	43	10,496	-99.826%
2026-03-27	10.9000	11.7800	10.2700	11.7200	+19.959%	2,985	10,495	-99.829%
2026-03-26	8.9400	9.7700	8.7600	9.7700	+17.287%	489	7,575	-99.795%
2026-03-25	8.0400	8.4900	8.0400	8.3300	-5.125%	158	7,598	-99.760%
2026-03-24	9.0400	9.3600	8.3300	8.7800	+3.052%	84	7,451	-99.772%
2026-03-23	8.0900	8.5700	7.6800	8.5200	-10.785%	288	7,413	-99.765%
2026-03-20	8.8000	10.0800	8.8000	9.5500	+21.656%	113	7,350	-99.791%
2026-03-19	9.8000	9.8000	7.8500	7.8500	-3.799%	568	7,326	-99.745%
2026-03-18	7.7700	8.1600	7.7700	8.1600	+3.949%	32	7,788	-99.755%
2026-03-16	7.9500	7.9500	7.5800	7.8500	-13.736%	46	7,762	-99.745%
2026-03-13	8.1500	9.1000	7.8600	9.1000	+10.036%	58	7,752	-99.780%
2026-03-12	8.3000	8.6800	8.1900	8.2700	+16.808%	100	7,784	-99.758%
2026-03-10	7.3300	7.3300	6.7300	7.0800	-16.804%	53	7,758	-99.718%
2026-03-09	9.9900	9.9900	8.5100	8.5100	-6.484%	267	7,805	-99.765%
2026-03-06	8.5000	9.1200	7.9900	9.1000	+20.053%	41	7,696	-99.780%
2026-03-05	7.5800	7.5800	7.5800	7.5800	+1.745%	2	7,669	-99.736%
2026-03-03	8.5700	8.5700	7.4500	7.4500	+14.264%	28	7,669	-99.732%
2026-03-02	6.8400	6.8500	6.5200	6.5200	-0.458%	75	7,669	-99.693%
2026-02-27	6.8800	6.8800	6.3400	6.5500	+8.444%	104	7,653	-99.695%
2026-02-26	6.3700	6.3700	6.0400	6.0400	+2.027%	50	7,669	-99.669%
2026-02-25	5.9900	5.9900	5.9200	5.9200	-14.327%	262	7,656	-99.662%
2026-02-23	6.9100	6.9100	6.9100	6.9100	+7.632%	50	7,656	-99.711%
2026-02-20	6.2900	6.4200	6.2900	6.4200	-5.727%	102	7,656	-99.688%
2026-02-19	6.8100	6.8100	6.8100	6.8100	+10.194%	1	7,653	-99.706%
2026-02-18	6.1700	6.1800	6.1500	6.1800	-17.047%	280	7,653	-99.676%
2026-02-17	7.4500	7.4500	7.4500	7.4500	+15.504%	3	7,434	-99.732%
2026-02-13	6.4500	6.4500	6.4500	6.4500	-9.410%	1	7,438	-99.690%
2026-02-12	5.7900	7.1200	5.7900	7.1200	+19.865%	58	7,438	-99.719%
2026-02-11	5.9400	5.9400	5.9400	5.9400	+1.193%	40	7,441	-99.663%
2026-02-10	5.7700	5.8700	5.7700	5.8700	+0.342%	5	7,401	-99.659%
2026-02-09	5.7900	5.8500	5.7000	5.8500	-5.340%	12	7,404	-99.658%
2026-02-06	6.7100	6.7100	6.1700	6.1800	-19.740%	31	7,414	-99.676%
2026-02-05	7.1400	7.7000	7.1400	7.7000	+30.952%	26	7,426	-99.740%
2026-02-02	5.9900	5.9900	5.8800	5.8800	-4.854%	8	7,451	-99.660%
2026-01-30	6.3400	6.3400	6.1700	6.1800	-8.850%	16	7,451	-99.676%
2026-01-29	6.7800	6.7800	6.7800	6.7800	+12.066%	1	7,456	-99.705%
2026-01-28	6.0500	6.2200	6.0000	6.0500	+1.340%	43	7,459	-99.669%
2026-01-27	5.9700	5.9700	5.9700	5.9700	+0.336%	2	7,476	-99.665%
2026-01-26	5.9500	5.9500	5.9500	5.9500	-4.032%	2	7,476	-99.664%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-2.208%	110	7,476	-99.677%
2026-01-21	7.0400	7.1500	6.3400	6.3400	-17.555%	5	7,366	-99.685%
2026-01-20	7.3100	7.7700	7.0600	7.6900	+21.870%	359	7,370	-99.740%
2026-01-16	6.3100	6.3100	6.3100	6.3100	+3.612%	1	7,030	-99.683%
2026-01-15	6.0900	6.0900	6.0900	6.0900	-13.371%	1	7,030	-99.672%
2026-01-14	6.5700	7.0300	6.5700	7.0300	+11.943%	40	7,030	-99.716%
2026-01-13	6.1200	6.3300	6.1200	6.2800	+6.261%	5	7,030	-99.682%
2026-01-12	6.1900	6.1900	5.9100	5.9100	+0.340%	49	7,030	-99.662%
2026-01-09	6.2800	6.2800	5.8900	5.8900	-7.244%	9	7,016	-99.660%
2026-01-08	6.3500	6.3500	6.3500	6.3500	+1.115%	1	7,016	-99.685%
2026-01-07	6.3100	6.3100	6.2500	6.2800	+0.319%	491	7,016	-99.682%
2026-01-06	6.4300	6.4800	6.2400	6.2600	-4.573%	160	6,530	-99.681%
2026-01-05	6.5000	6.5600	6.4700	6.5600	-2.526%	128	6,374	-99.695%
2026-01-02	6.6600	6.9200	6.6400	6.7300	-2.180%	11	6,261	-99.703%
2025-12-31	6.7800	6.8800	6.7800	6.8800	+5.360%	30	6,253	-99.709%
2025-12-30	6.5300	6.5300	6.5300	6.5300	-1.210%	1	6,253	-99.694%
2025-12-29	6.6500	6.6500	6.6100	6.6100	+0.916%	20	6,254	-99.697%
2025-12-26	6.4800	6.5700	6.4800	6.5500	-0.304%	4	6,251	-99.695%
2025-12-24	6.6000	6.6000	6.5700	6.5700	-0.605%	218	6,036	-99.696%
2025-12-23	6.6000	6.6100	6.6000	6.6100	-2.074%	57	6,036	-99.697%
2025-12-22	6.8600	6.8600	6.7200	6.7500	-6.768%	13	6,036	-99.704%
2025-12-19	7.5400	7.5400	7.2200	7.2400	-10.507%	15	6,045	-99.724%
2025-12-18	8.0400	8.1100	7.7800	8.0900	-7.331%	12	6,054	-99.753%
2025-12-17	8.1000	8.7300	8.1000	8.7300	+7.248%	6	6,063	-99.771%
2025-12-16	8.1400	8.1400	8.1400	8.1400	+0.246%	3	6,063	-99.754%
2025-12-15	8.1200	8.1200	8.1200	8.1200	-4.245%	445	6,060	-99.754%
2025-12-12	7.5900	8.4800	7.5900	8.4800	+12.021%	19	5,654	-99.764%
2025-12-11	7.9000	7.9900	7.5700	7.5700	-2.699%	109	5,653	-99.736%
2025-12-10	8.3000	8.4300	7.7800	7.7800	-6.603%	2,007	5,654	-99.743%
2025-12-08	8.0700	8.3800	8.0700	8.3300	+3.350%	6	3,658	-99.760%
2025-12-05	8.1600	8.2000	7.9900	8.0600	-3.933%	63	3,659	-99.752%
2025-12-03	8.5000	8.5000	8.3400	8.3900	-1.294%	9	3,664	-99.762%
2025-12-02	8.4500	8.5100	8.4300	8.5000	-2.186%	19	3,670	-99.765%
2025-12-01	8.7500	8.7500	8.5700	8.6900	+0.346%	103	3,671	-99.770%
2025-11-28	8.6600	8.7000	8.5100	8.6600	-3.240%	39	3,611	-99.769%
2025-11-26	9.0900	9.0900	8.9500	8.9500	-6.771%	389	3,268	-99.777%
2025-11-25	9.6800	9.6800	9.6000	9.6000	-20.067%	3	3,268	-99.792%
2025-11-21	12.0100	12.0100	12.0100	12.0100	+22.053%	1	3,269	-99.833%
2025-11-20	9.9800	9.9800	9.8400	9.8400	-17.311%	3	3,270	-99.797%
2025-11-19	11.7700	11.9000	11.7600	11.9000	-0.998%	4	3,270	-99.832%
2025-11-18	12.0400	12.6100	12.0200	12.0200	+2.560%	10	3,271	-99.834%
2025-11-17	11.6900	11.7200	11.6700	11.7200	+14.119%	3	3,274	-99.829%
2025-11-14	10.2700	10.2700	10.2700	10.2700	-4.287%	1	3,274	-99.805%
2025-11-13	10.0300	10.7300	10.0300	10.7300	+15.625%	11	3,274	-99.814%
2025-11-12	9.2800	9.2800	9.2800	9.2800	-0.429%	148	3,273	-99.784%
2025-11-10	9.4700	9.4700	9.3200	9.3200	-16.262%	4	3,413	-99.785%
2025-11-07	11.0500	11.5400	11.0500	11.1300	+4.116%	16	3,413	-99.820%
2025-11-06	9.9200	10.6900	9.9200	10.6900	+9.979%	2	3,412	-99.813%
2025-11-05	9.7300	9.7300	9.7200	9.7200	-7.163%	2	3,414	-99.794%
2025-11-04	10.7200	10.7200	10.1900	10.4700	+8.610%	9	3,414	-99.809%
2025-11-03	9.6300	9.6400	9.6300	9.6400	+2.335%	4	3,415	-99.793%
2025-10-31	9.4200	9.4200	9.4200	9.4200	+0.213%	10	3,415	-99.788%
2025-10-30	9.2000	9.4000	9.1900	9.4000	-0.212%	119	3,415	-99.787%
2025-10-29	8.9500	9.4200	8.9500	9.4200	+5.017%	2	3,534	-99.788%
2025-10-27	8.7500	8.9700	8.7500	8.9700	-4.269%	31	3,557	-99.777%
2025-10-24	9.3900	9.3900	9.2400	9.3700	-8.407%	103	3,557	-99.787%
2025-10-23	10.3500	10.3500	10.2300	10.2300	-3.582%	3	3,559	-99.804%
2025-10-22	10.3100	10.6100	10.3100	10.6100	+2.910%	2	3,556	-99.811%
2025-10-20	10.8800	10.8800	10.3100	10.3100	-15.492%	2	3,558	-99.806%
2025-10-17	12.2000	12.2000	12.2000	12.2000	-7.785%	6	3,559	-99.836%
2025-10-16	13.2300	13.2300	13.2300	13.2300	+15.748%	3	3,553	-99.849%
2025-10-15	11.4500	11.4500	11.4300	11.4300	-5.771%	6	3,550	-99.825%
2025-10-14	12.4200	12.4200	12.1200	12.1300	+4.120%	13	3,550	-99.835%
2025-10-13	11.6500	11.6500	11.6500	11.6500	-10.385%	1	3,543	-99.828%
2025-10-10	10.1000	13.0000	10.1000	13.0000	+24.521%	14	3,543	-99.846%
2025-10-09	10.3600	10.4400	10.3600	10.4400	+1.754%	2	3,537	-99.808%
2025-10-08	10.2300	10.2600	10.2300	10.2600	-3.299%	7	3,537	-99.805%
2025-10-07	10.1700	10.6100	10.1500	10.6100	+2.810%	17	3,542	-99.811%
2025-10-06	10.3200	10.3200	10.3200	10.3200	-1.527%	2	3,542	-99.806%
2025-10-03	10.4800	10.4800	10.4800	10.4800	+0.769%	1	3,544	-99.809%
2025-10-02	10.4600	10.4600	10.3200	10.4000	+1.761%	18	3,543	-99.808%
2025-10-01	10.4400	10.4400	10.2200	10.2200	0.000%	7	3,527	-99.804%
2025-09-30	10.6500	10.8000	10.2200	10.2200	-3.857%	25	3,525	-99.804%
2025-09-29	10.2800	10.6300	10.2800	10.6300	-2.922%	6	3,523	-99.812%
2025-09-26	11.0900	11.1000	10.9500	10.9500	-3.097%	18	3,519	-99.817%
2025-09-25	11.4800	11.5100	11.0900	11.3000	-0.703%	41	3,518	-99.823%
2025-09-24	11.3100	11.3800	11.3100	11.3800	+2.615%	17	3,504	-99.824%
2025-09-23	10.5400	11.1000	10.5400	11.0900	+6.635%	31	3,489	-99.820%
2025-09-22	10.6300	10.6300	10.4000	10.4000	-1.515%	24	3,462	-99.808%
2025-09-19	10.5400	10.7000	10.5400	10.5600	+0.095%	42	3,460	-99.811%
2025-09-18	10.4000	10.5500	10.3100	10.5500	-1.860%	12	3,420	-99.810%
2025-09-17	11.0100	11.1800	10.6400	10.7500	-2.005%	73	3,414	-99.814%
2025-09-16	10.6900	11.0100	10.6900	10.9700	+2.523%	80	3,350	-99.818%
2025-09-15	10.4900	10.7600	10.4900	10.7000	-1.382%	117	3,284	-99.813%
2025-09-12	10.7700	10.8500	10.6700	10.8500	+1.592%	31	3,173	-99.816%
2025-09-11	10.7700	10.7900	10.6800	10.6800	-3.436%	21	3,172	-99.813%
2025-09-10	10.8200	11.0600	10.8200	11.0600	-4.408%	3	3,157	-99.819%
2025-09-09	11.4200	11.5700	11.4200	11.5700	+1.313%	3	3,155	-99.827%
2025-09-08	11.4000	11.4800	11.4000	11.4200	-3.138%	3	3,152	-99.825%
2025-09-05	11.0000	12.2100	11.0000	11.7900	+1.115%	6	3,149	-99.830%
2025-09-04	11.7900	11.7900	11.6600	11.6600	-3.156%	15	3,144	-99.828%
2025-09-03	12.2200	12.2200	12.0400	12.0400	-4.064%	9	3,139	-99.834%
2025-09-02	13.5000	13.5000	12.5500	12.5500	+4.323%	23	3,130	-99.841%
2025-08-29	12.1000	12.1400	12.0100	12.0300	+4.246%	6	3,105	-99.834%
2025-08-28	11.5600	11.6000	11.4900	11.5400	-1.871%	106	3,105	-99.827%
2025-08-27	11.9100	11.9100	11.7600	11.7600	-2.890%	7	3,101	-99.830%
2025-08-26	12.1400	12.1800	12.1100	12.1100	+2.453%	10	3,094	-99.835%
2025-08-25	11.9100	11.9200	11.7100	11.8200	+0.340%	24	3,094	-99.831%
2025-08-22	12.7900	12.7900	11.7100	11.7800	-11.958%	101	3,100	-99.830%
2025-08-21	13.4300	13.4300	13.3800	13.3800	-0.224%	4	3,002	-99.851%
2025-08-20	12.9000	13.5300	12.9000	13.4100	+5.012%	3	3,001	-99.851%
2025-08-19	12.3800	12.7700	12.1100	12.7700	+3.401%	25	2,999	-99.843%
2025-08-18	12.4500	12.4900	12.3500	12.3500	-0.483%	18	2,982	-99.838%
2025-08-15	12.3200	12.5800	12.3200	12.4100	+0.649%	103	2,968	-99.839%
2025-08-14	12.5200	12.5400	12.3300	12.3300	-0.964%	8	2,893	-99.838%
2025-08-13	12.1800	12.4500	12.1800	12.4500	-0.559%	16	2,892	-99.839%
2025-08-12	12.7300	12.7500	12.4700	12.5200	-4.935%	110	2,877	-99.840%
2025-08-11	13.0100	13.1800	13.0100	13.1700	-0.977%	48	2,874	-99.848%
2025-08-08	13.4800	13.4800	13.0500	13.3000	-5.000%	27	2,863	-99.850%
2025-08-07	13.2500	14.0000	13.2500	14.0000	+2.264%	26	2,862	-99.857%
2025-08-06	13.6900	13.6900	13.6900	13.6900	-5.456%	10	2,862	-99.854%
2025-08-05	14.4700	14.4800	14.4700	14.4800	+1.900%	10	2,862	-99.862%
2025-08-04	14.4400	14.4500	14.1700	14.2100	-11.684%	7	2,862	-99.859%
2025-08-01	15.4700	16.1900	15.4100	16.0900	+23.390%	16	2,859	-99.876%
2025-07-31	13.0400	13.0400	13.0400	13.0400	-5.507%	1	2,848	-99.847%
2025-07-30	13.2300	13.8000	13.2300	13.8000	+3.604%	7	2,847	-99.855%
2025-07-29	12.7800	13.3200	12.7800	13.3200	+1.602%	24	2,847	-99.850%
2025-07-28	13.0300	13.1100	12.9500	13.1100	-1.206%	5	2,837	-99.847%
2025-07-25	13.3500	13.3500	13.2100	13.2700	-1.631%	206	2,837	-99.849%
2025-07-24	13.5700	13.5700	13.4900	13.4900	-5.796%	103	2,837	-99.852%
2025-07-23	14.3200	14.3200	14.3200	14.3200	-3.439%	1	2,835	-99.860%
2025-07-22	14.8300	14.8300	14.8300	14.8300	+1.784%	1	2,835	-99.865%
2025-07-21	14.5700	14.5700	14.5700	14.5700	-3.125%	100	2,835	-99.863%
2025-07-18	15.0300	15.1000	15.0200	15.0400	+0.872%	27	2,835	-99.867%
2025-07-17	15.0400	15.0400	14.9100	14.9100	-4.239%	6	2,834	-99.866%
2025-07-16	16.9800	16.9800	15.5700	15.5700	+0.646%	2,603	2,833	-99.872%
2025-07-15	15.4700	15.4700	15.4700	15.4700	+0.716%	11	333	-99.871%
2025-07-14	15.6100	15.6100	15.2800	15.3600	+1.924%	11	323	-99.870%
2025-07-11	15.4200	15.4700	15.0700	15.0700	+1.962%	241	317	-99.867%
2025-07-10	14.8400	14.8400	14.7800	14.7800	-6.692%	5	87	-99.865%
2025-07-08	15.8400	15.8400	15.8400	15.8400	-3.001%	9	83	-99.874%
2025-07-07	15.7900	16.4600	15.7900	16.3300	+6.662%	27	74	-99.878%
2025-07-03	15.5200	15.5200	15.3100	15.3100	-7.100%	3	64	-99.869%
2025-07-01	16.4600	16.4800	16.4600	16.4800	-0.962%	37	64	-99.879%
2025-06-30	16.6300	16.6400	16.6300	16.6400	-1.713%	6	27	-99.880%
2025-06-27	17.0500	17.0500	16.9300	16.9300	-20.217%	3	21	-99.882%
2025-06-23	21.2200	21.2200	21.2200	21.2200	+5.835%	1	19	-99.906%
2025-06-18	20.0500	20.0500	20.0500	20.0500	+0.754%	15	3	-99.900%
2025-06-17	19.9000	19.9000	19.9000	19.9000	0.000%	3	3	-99.899%

.dark-mode .dQTkP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQTkP6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P525SPY Sep 18 2026 525.00 Put (SPY260918P00525000)option OPRA

SPY20260918P525
SPY Sep 18 2026 525.00 Put (SPY260918P00525000)
option OPRA