Dark

SPY20260918P530
SPY Sep 18 2026 530.00 Put (SPY260918P00530000)
option OPRA

EOD

Sep 10, 2026

0.02000.000%(0.0000)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0300	0.0100	0.0200	0.000%	164	4,022	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	0.000%	40	4,017	0.000%
2026-09-08	0.0200	0.0200	0.0100	0.0200	0.000%	139	4,023	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	-33.333%	4	3,981	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-25.000%	4	3,981	-33.333%
2026-09-02	0.0500	0.0500	0.0300	0.0400	-42.857%	1,376	3,985	-50.000%
2026-09-01	0.0500	0.0700	0.0400	0.0700	+40.000%	125	3,126	-71.429%
2026-08-31	0.0400	0.0500	0.0400	0.0500	+25.000%	95	3,152	-60.000%
2026-08-28	0.0400	0.0600	0.0400	0.0400	-20.000%	21	3,247	-50.000%
2026-08-27	0.0500	0.0500	0.0400	0.0500	-16.667%	13	3,253	-60.000%
2026-08-26	0.0600	0.0700	0.0600	0.0600	-25.000%	17	3,253	-66.667%
2026-08-25	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,253	-75.000%
2026-08-24	0.0900	0.0900	0.0900	0.0900	-10.000%	40	3,253	-77.778%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-16.667%	12	3,254	-80.000%
2026-08-20	0.1000	0.1200	0.1000	0.1200	+20.000%	4	3,266	-83.333%
2026-08-19	0.0900	0.1000	0.0800	0.1000	0.000%	29	3,268	-80.000%
2026-08-18	0.1200	0.1200	0.1000	0.1000	0.000%	12	3,288	-80.000%
2026-08-17	0.1000	0.1100	0.0900	0.1000	-9.091%	627	3,286	-80.000%
2026-08-14	0.1000	0.1100	0.1000	0.1100	0.000%	56	3,720	-81.818%
2026-08-13	0.1000	0.1200	0.1000	0.1100	-26.667%	3	3,740	-81.818%
2026-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	205	3,740	-86.667%
2026-08-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,740	-86.667%
2026-08-10	0.1600	0.1600	0.1500	0.1500	-16.667%	7	3,740	-86.667%
2026-08-07	0.1800	0.1800	0.1800	0.1800	-5.263%	5	3,740	-88.889%
2026-08-05	0.2200	0.2300	0.1900	0.1900	-17.391%	22	3,735	-89.474%
2026-08-04	0.2400	0.2400	0.2300	0.2300	-20.690%	18	3,740	-91.304%
2026-08-03	0.3000	0.3100	0.2900	0.2900	-21.622%	202	3,751	-93.103%
2026-07-31	0.4100	0.4700	0.3700	0.3700	-27.451%	23	3,751	-94.595%
2026-07-30	0.6000	0.6000	0.5100	0.5100	-31.081%	12	3,749	-96.078%
2026-07-29	0.6300	0.7400	0.6300	0.7400	+37.037%	73	3,744	-97.297%
2026-07-28	0.5300	0.5400	0.5300	0.5400	-14.286%	2	3,774	-96.296%
2026-07-27	0.6200	0.6300	0.6200	0.6300	-10.000%	4	3,772	-96.825%
2026-07-24	0.5700	0.7000	0.5700	0.7000	-13.580%	4	3,774	-97.143%
2026-07-23	0.8100	0.8100	0.8100	0.8100	+39.655%	5	3,774	-97.531%
2026-07-22	0.5800	0.5800	0.5800	0.5800	0.000%	1	3,779	-96.552%
2026-07-21	0.5900	0.5900	0.5800	0.5800	-13.433%	4	3,780	-96.552%
2026-07-20	0.6700	0.6700	0.6700	0.6700	-16.250%	1	3,784	-97.015%
2026-07-17	0.8000	0.8000	0.7900	0.8000	+29.032%	42	3,784	-97.500%
2026-07-16	0.5700	0.6200	0.5700	0.6200	+5.085%	4	3,745	-96.774%
2026-07-15	0.5900	0.5900	0.5900	0.5900	-11.940%	5	3,742	-96.610%
2026-07-13	0.6000	0.6700	0.6000	0.6700	+11.667%	82	3,737	-97.015%
2026-07-10	0.6500	0.6600	0.6000	0.6000	-13.043%	121	3,736	-96.667%
2026-07-09	0.7500	0.7500	0.6900	0.6900	-26.596%	801	3,671	-97.101%
2026-07-08	0.8100	0.9400	0.8100	0.9400	+30.556%	165	3,191	-97.872%
2026-07-07	0.7600	0.7600	0.6800	0.7200	+1.408%	5	3,070	-97.222%
2026-07-06	0.7400	0.7600	0.6900	0.7100	-22.826%	227	3,071	-97.183%
2026-07-02	0.8800	0.9200	0.8800	0.9200	+9.524%	9	2,920	-97.826%
2026-07-01	0.8400	0.8400	0.8400	0.8400	-6.667%	5	2,920	-97.619%
2026-06-30	1.0000	1.0000	0.9000	0.9000	-10.891%	27	2,923	-97.778%
2026-06-29	1.0600	1.2000	1.0100	1.0100	-19.841%	22	2,938	-98.020%
2026-06-26	1.2900	1.3300	1.2300	1.2600	-2.326%	7	2,936	-98.413%
2026-06-25	1.2900	1.2900	1.2900	1.2900	-12.245%	1	2,935	-98.450%
2026-06-24	1.3700	1.4700	1.3700	1.4700	+5.755%	4	2,936	-98.639%
2026-06-23	1.4700	1.4900	1.3800	1.3900	+18.803%	38	2,939	-98.561%
2026-06-22	1.1700	1.1700	1.1700	1.1700	-6.400%	4	2,937	-98.291%
2026-06-18	1.2900	1.2900	1.2500	1.2500	-4.580%	2	2,929	-98.400%
2026-06-17	1.2500	1.3100	1.2300	1.3100	+11.966%	5	2,929	-98.473%
2026-06-16	1.1300	1.1700	1.1300	1.1700	+1.739%	7	2,929	-98.291%
2026-06-15	1.2100	1.2100	1.1300	1.1500	-25.325%	10	2,921	-98.261%
2026-06-12	1.6900	1.7300	1.5400	1.5400	-19.792%	5	2,921	-98.701%
2026-06-11	2.2000	2.2300	1.9000	1.9200	-5.419%	86	2,921	-98.958%
2026-06-10	1.8600	2.1400	1.8600	2.0300	+10.929%	178	3,008	-99.015%
2026-06-09	1.8300	1.8300	1.8300	1.8300	+7.018%	1	3,088	-98.907%
2026-06-08	1.7100	1.7100	1.7100	1.7100	-17.788%	1	3,089	-98.830%
2026-06-05	1.5000	2.0800	1.5000	2.0800	+48.571%	32	3,089	-99.038%
2026-06-04	1.4600	1.4600	1.4000	1.4000	-10.256%	2	3,084	-98.571%
2026-06-03	1.6000	1.6000	1.5600	1.5600	+5.405%	2	3,086	-98.718%
2026-06-02	1.4800	1.4800	1.4800	1.4800	-1.987%	10	3,089	-98.649%
2026-06-01	1.4600	1.5100	1.4600	1.5100	+4.138%	59	3,089	-98.675%
2026-05-29	1.4900	1.4900	1.4500	1.4500	-14.201%	9	3,097	-98.621%
2026-05-27	1.7200	1.7500	1.6900	1.6900	-2.312%	11	3,097	-98.817%
2026-05-26	1.8000	1.8000	1.7300	1.7300	-15.610%	2	3,094	-98.844%
2026-05-21	2.1800	2.1800	2.0500	2.0500	-5.963%	2	3,094	-99.024%
2026-05-20	2.2200	2.2600	2.1800	2.1800	-10.656%	11	3,094	-99.083%
2026-05-19	2.4600	2.4600	2.4300	2.4400	-2.789%	174	3,096	-99.180%
2026-05-15	2.5000	2.5100	2.4300	2.5100	+3.292%	203	3,096	-99.203%
2026-05-14	2.4300	2.4300	2.4300	2.4300	-0.410%	16	3,262	-99.177%
2026-05-13	2.4400	2.4400	2.4400	2.4400	+1.245%	1	3,262	-99.180%
2026-05-11	2.4100	2.4100	2.4100	2.4100	-3.600%	2	3,262	-99.170%
2026-05-08	2.4700	2.5000	2.4500	2.5000	-1.186%	7	3,263	-99.200%
2026-05-07	2.5300	2.5300	2.5200	2.5300	-1.938%	6	3,261	-99.209%
2026-05-06	2.6900	2.7200	2.5800	2.5800	-10.727%	81	3,263	-99.225%
2026-05-05	2.8600	2.8900	2.8600	2.8900	-6.472%	43	3,344	-99.308%
2026-05-04	2.8100	3.1200	2.8100	3.0900	+7.666%	13	3,384	-99.353%
2026-05-01	2.8700	2.8700	2.8700	2.8700	-4.967%	20	3,394	-99.303%
2026-04-30	3.2900	3.3200	3.0200	3.0200	-6.502%	26	3,394	-99.338%
2026-04-29	3.2300	3.2300	3.2300	3.2300	-4.438%	882	3,391	-99.381%
2026-04-28	3.5500	3.5500	3.3800	3.3800	-6.111%	206	3,381	-99.408%
2026-04-27	3.6000	3.6000	3.6000	3.6000	+0.279%	20	3,381	-99.444%
2026-04-24	3.6800	3.6800	3.5400	3.5900	-5.277%	7	3,361	-99.443%
2026-04-23	3.7900	3.7900	3.7900	3.7900	+2.156%	18	3,365	-99.472%
2026-04-22	3.7700	3.7800	3.7100	3.7100	-7.018%	3	3,365	-99.461%
2026-04-21	4.0600	4.0700	3.9900	3.9900	+1.527%	7	3,358	-99.499%
2026-04-20	3.7700	3.9400	3.7700	3.9300	+7.377%	16	3,358	-99.491%
2026-04-17	3.6800	3.6800	3.6400	3.6600	-9.630%	21	3,357	-99.454%
2026-04-16	4.0200	4.0600	4.0200	4.0500	+1.504%	28	3,363	-99.506%
2026-04-15	4.0000	4.1300	3.9900	3.9900	-3.155%	55	3,339	-99.499%
2026-04-14	4.2200	4.2200	4.1200	4.1200	-13.263%	196	3,337	-99.515%
2026-04-13	5.0700	5.0800	4.7500	4.7500	-4.234%	3	3,157	-99.579%
2026-04-10	4.9600	4.9600	4.9600	4.9600	-1.976%	1	3,159	-99.597%
2026-04-09	5.2700	5.2700	5.0600	5.0600	-14.527%	7	3,160	-99.605%
2026-04-08	5.4200	5.9200	5.4200	5.9200	-28.675%	224	3,160	-99.662%
2026-04-07	7.7000	8.3000	7.7000	8.3000	+14.799%	6	3,166	-99.759%
2026-04-06	7.3900	7.5100	7.2300	7.2300	-9.625%	18	3,170	-99.723%
2026-04-02	9.2800	9.2800	7.9500	8.0000	+3.226%	129	3,293	-99.750%
2026-04-01	8.2400	8.3600	7.7500	7.7500	-17.289%	35	3,293	-99.742%
2026-03-31	10.5500	10.5500	9.2000	9.3700	-23.134%	14	3,282	-99.787%
2026-03-30	11.3700	12.1900	11.3700	12.1900	-1.296%	8	3,271	-99.836%
2026-03-27	11.3400	12.3500	10.8400	12.3500	+19.439%	36	3,265	-99.838%
2026-03-26	9.8000	10.3400	9.8000	10.3400	+21.934%	5	3,264	-99.807%
2026-03-25	8.4100	8.5500	8.4100	8.4800	-7.625%	31	3,264	-99.764%
2026-03-24	9.6700	9.6700	8.8100	9.1800	+4.795%	487	3,265	-99.782%
2026-03-23	8.0700	9.2800	8.0700	8.7600	-17.669%	33	3,362	-99.772%
2026-03-20	9.8900	10.6400	9.3400	10.6400	+21.323%	98	3,344	-99.812%
2026-03-19	10.0900	10.0900	8.7700	8.7700	-1.127%	250	3,430	-99.772%
2026-03-18	8.0700	8.8700	8.0700	8.8700	+17.018%	16	3,660	-99.775%
2026-03-17	7.3000	7.5800	7.3000	7.5800	-5.721%	55	3,660	-99.736%
2026-03-16	8.0900	8.2200	7.9000	8.0400	-15.190%	267	3,667	-99.751%
2026-03-13	8.6300	9.4900	8.6300	9.4800	+8.966%	294	3,702	-99.789%
2026-03-12	8.5200	8.7000	8.5200	8.7000	+8.344%	2	3,456	-99.770%
2026-03-11	8.0000	8.0300	8.0000	8.0300	-3.253%	69	3,456	-99.751%
2026-03-10	8.0700	8.3000	7.0700	8.3000	+3.880%	35	3,457	-99.759%
2026-03-09	10.2700	10.4300	7.9900	7.9900	-7.630%	27	3,428	-99.750%
2026-03-06	8.7400	8.7400	8.4200	8.6500	+8.805%	39	3,517	-99.769%
2026-03-05	7.9500	7.9500	7.9500	7.9500	+21.746%	15	3,480	-99.748%
2026-03-04	6.5900	6.6200	6.5300	6.5300	-16.709%	122	3,480	-99.694%
2026-03-03	9.2600	9.2600	7.8100	7.8400	+19.330%	388	3,361	-99.745%
2026-03-02	7.3000	7.3000	6.5700	6.5700	-3.947%	39	3,482	-99.696%
2026-02-27	7.2200	7.2200	6.8100	6.8400	+2.549%	103	3,446	-99.708%
2026-02-24	6.6700	6.6700	6.6700	6.6700	-7.361%	1	3,431	-99.700%
2026-02-23	6.6900	7.2000	6.6900	7.2000	+6.984%	2	3,432	-99.722%
2026-02-20	6.5800	6.7300	6.5800	6.7300	-6.398%	7	3,434	-99.703%
2026-02-19	7.2200	7.2200	7.1900	7.1900	+8.283%	2	3,434	-99.722%
2026-02-18	6.5300	6.6400	6.4200	6.6400	-3.348%	5	3,436	-99.699%
2026-02-17	6.8700	6.8700	6.8700	6.8700	-0.435%	1	3,432	-99.709%
2026-02-13	7.5300	7.5300	6.9000	6.9000	-6.883%	2	3,430	-99.710%
2026-02-12	6.0800	7.4100	6.0800	7.4100	+19.516%	166	3,430	-99.730%
2026-02-11	6.0200	6.2000	6.0200	6.2000	+0.977%	7	3,265	-99.677%
2026-02-10	6.1300	6.1400	6.0200	6.1400	+1.320%	15	3,271	-99.674%
2026-02-09	6.1500	6.1600	6.0500	6.0600	-7.339%	34	3,282	-99.670%
2026-02-06	6.5400	6.5400	6.5400	6.5400	-12.215%	6	3,276	-99.694%
2026-02-05	7.4600	7.4600	7.4500	7.4500	+1.637%	2	3,281	-99.732%
2026-02-04	6.7600	7.3300	6.7600	7.3300	+9.731%	3	3,281	-99.727%
2026-01-30	6.6800	6.6800	6.6800	6.6800	+0.602%	3	3,281	-99.701%
2026-01-29	6.8800	6.8800	6.6400	6.6400	+5.901%	2	3,281	-99.699%
2026-01-28	6.3300	6.4400	6.2700	6.2700	-0.159%	16	3,281	-99.681%
2026-01-27	6.2700	6.2800	6.2700	6.2800	+1.127%	2	3,285	-99.682%
2026-01-26	6.3800	6.3800	6.2100	6.2100	-2.512%	2	3,286	-99.678%
2026-01-22	6.2300	6.3700	6.2300	6.3700	-7.948%	3	3,288	-99.686%
2026-01-21	7.0100	7.7100	6.9200	6.9200	-14.356%	3	3,290	-99.711%
2026-01-20	7.6300	8.0800	7.4900	8.0800	+23.171%	11	3,290	-99.752%
2026-01-16	6.5600	6.5600	6.5600	6.5600	-8.889%	48	3,283	-99.695%
2026-01-14	7.3300	7.3300	7.2000	7.2000	+8.761%	6	3,283	-99.722%
2026-01-13	6.1300	6.6200	6.1300	6.6200	+4.252%	15	3,283	-99.698%
2026-01-12	6.3400	6.3500	6.3400	6.3500	-4.511%	5	3,270	-99.685%
2026-01-07	6.5900	6.6500	6.5800	6.6500	-2.062%	6	3,270	-99.699%
2026-01-05	6.7900	6.8000	6.7900	6.7900	-7.114%	6	3,275	-99.705%
2026-01-02	7.0200	7.3100	6.8800	7.3100	+0.828%	18	3,275	-99.726%
2025-12-31	7.2500	7.2500	7.2500	7.2500	+3.571%	4	3,289	-99.724%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+2.639%	2	3,289	-99.714%
2025-12-26	6.8200	6.8200	6.8200	6.8200	-0.146%	4	3,289	-99.707%
2025-12-24	6.9000	6.9100	6.8100	6.8300	-1.158%	12	3,305	-99.707%
2025-12-23	7.0000	7.0600	6.9000	6.9100	-2.676%	24	3,305	-99.711%
2025-12-22	7.2000	7.2000	7.0500	7.1000	-6.085%	5	3,305	-99.718%
2025-12-19	8.1300	8.1300	7.5600	7.5600	-11.163%	8	3,307	-99.735%
2025-12-18	8.4000	8.5100	8.2500	8.5100	-5.863%	6	3,313	-99.765%
2025-12-17	8.4600	9.0400	8.3800	9.0400	+7.619%	14	3,313	-99.779%
2025-12-16	8.7800	8.7800	8.4000	8.4000	-1.754%	43	3,317	-99.762%
2025-12-15	8.5300	8.5500	8.5300	8.5500	-3.825%	11	3,282	-99.766%
2025-12-12	8.8600	8.8900	8.8600	8.8900	+12.532%	3	3,282	-99.775%
2025-12-11	8.4500	8.4500	7.9000	7.9000	-3.423%	21	3,284	-99.747%
2025-12-10	8.7200	8.7200	8.0900	8.1800	-6.940%	4	3,285	-99.756%
2025-12-09	8.7900	8.7900	8.7900	8.7900	+2.448%	1	3,288	-99.772%
2025-12-08	8.3900	8.5800	8.3900	8.5800	+2.021%	88	3,289	-99.767%
2025-12-05	8.4300	8.5000	8.3800	8.4100	-3.995%	191	3,201	-99.762%
2025-12-04	8.6900	8.7600	8.6900	8.7600	-0.680%	2	3,030	-99.772%
2025-12-03	8.8000	8.8400	8.7600	8.8200	-0.787%	7	3,030	-99.773%
2025-12-01	9.1900	9.1900	8.8900	8.8900	-4.614%	120	3,026	-99.775%
2025-11-26	9.6800	9.6800	9.3200	9.3200	-11.069%	988	1,937	-99.785%
2025-11-25	10.4800	10.4800	10.4800	10.4800	-3.765%	109	1,937	-99.809%
2025-11-24	11.1000	11.1000	10.7700	10.8900	-15.319%	43	1,828	-99.816%
2025-11-21	12.8700	12.8700	12.8600	12.8600	+24.854%	2	1,825	-99.844%
2025-11-20	10.3000	10.3000	10.3000	10.3000	-15.157%	1	1,825	-99.806%
2025-11-19	11.5800	12.6000	11.5800	12.1400	-1.140%	115	1,824	-99.835%
2025-11-18	13.0200	13.1100	11.9800	12.2800	+8.289%	10	1,816	-99.837%
2025-11-17	11.3400	11.3400	11.3400	11.3400	+4.037%	1	1,824	-99.824%
2025-11-14	12.1000	12.1000	10.9000	10.9000	-3.880%	5	1,823	-99.817%
2025-11-13	10.5300	11.3400	10.5300	11.3400	+15.596%	11	1,824	-99.824%
2025-11-12	9.7600	9.8100	9.6600	9.8100	0.000%	582	1,814	-99.796%
2025-11-11	9.9100	9.9100	9.7700	9.8100	+0.102%	543	1,236	-99.796%
2025-11-10	9.9500	10.2400	9.8000	9.8000	-12.966%	4	867	-99.796%
2025-11-07	12.0100	12.3900	11.2600	11.2600	-1.487%	34	868	-99.822%
2025-11-06	10.3900	11.4300	10.3900	11.4300	+6.524%	3	887	-99.825%
2025-11-04	11.1700	11.1700	10.7300	10.7300	+6.766%	6	886	-99.814%
2025-11-03	10.1500	10.1500	10.0400	10.0500	+3.077%	3	886	-99.801%
2025-10-31	9.7500	9.7500	9.7500	9.7500	-4.035%	10	886	-99.795%
2025-10-30	9.7400	10.1600	9.7300	10.1600	+8.663%	125	886	-99.803%
2025-10-29	9.3500	9.3500	9.3500	9.3500	-2.299%	1	902	-99.786%
2025-10-28	9.3000	9.5700	9.3000	9.5700	+2.463%	2	901	-99.791%
2025-10-27	9.1800	9.3600	9.1800	9.3400	-5.274%	29	917	-99.786%
2025-10-24	9.8600	9.8600	9.8600	9.8600	-4.086%	1	917	-99.797%
2025-10-23	10.9600	10.9600	10.2700	10.2800	-7.885%	5	917	-99.805%
2025-10-22	10.7700	11.6700	10.7700	11.1600	+5.682%	8	920	-99.821%
2025-10-21	10.8800	10.8800	10.5600	10.5600	-0.659%	18	924	-99.811%
2025-10-20	11.0400	11.0400	10.6000	10.6300	-10.295%	40	925	-99.812%
2025-10-17	13.2600	13.2600	11.8500	11.8500	-1.660%	27	927	-99.831%
2025-10-16	12.0500	12.0500	12.0500	12.0500	+0.584%	1	926	-99.834%
2025-10-15	11.5500	12.0100	11.3500	11.9800	+1.525%	11	926	-99.833%
2025-10-14	13.2300	13.4900	11.8000	11.8000	-10.741%	51	929	-99.831%
2025-10-10	10.6000	13.2200	10.6000	13.2200	+21.396%	55	890	-99.849%
2025-10-09	10.9000	10.9000	10.8900	10.8900	+1.302%	5	884	-99.816%
2025-10-08	10.7500	10.7500	10.7500	10.7500	-2.627%	1	884	-99.814%
2025-10-07	10.7200	11.0400	10.7200	11.0400	+3.081%	3	882	-99.819%
2025-10-06	10.7100	10.7100	10.7100	10.7100	-3.687%	1	882	-99.813%
2025-10-03	10.7000	11.1200	10.6200	11.1200	+1.738%	5	881	-99.820%
2025-10-02	10.7200	10.9300	10.7200	10.9300	+0.092%	412	879	-99.817%
2025-10-01	11.0500	11.0500	10.9200	10.9200	+1.018%	3	587	-99.817%
2025-09-30	11.0800	11.2300	10.8100	10.8100	-1.817%	72	589	-99.815%
2025-09-29	10.8600	11.0600	10.8600	11.0100	-1.078%	15	558	-99.818%
2025-09-26	11.5000	11.5000	11.1300	11.1300	-5.838%	2	556	-99.820%
2025-09-25	11.7100	12.2200	11.7100	11.8200	+2.161%	20	557	-99.831%
2025-09-24	11.4300	11.9100	11.4300	11.5700	+0.173%	13	556	-99.827%
2025-09-23	11.0000	11.6500	11.0000	11.5500	+6.452%	20	552	-99.827%
2025-09-22	11.1300	11.1300	10.8500	10.8500	-0.913%	44	537	-99.816%
2025-09-19	11.0100	11.0800	10.9300	10.9500	-0.995%	18	504	-99.817%
2025-09-18	10.9800	11.0800	10.9500	11.0600	-4.573%	28	503	-99.819%
2025-09-17	11.6500	11.6700	11.5900	11.5900	+0.870%	9	475	-99.827%
2025-09-16	11.4600	11.5100	11.4600	11.4900	+1.592%	57	468	-99.826%
2025-09-15	11.0300	11.3100	11.0100	11.3100	+0.444%	10	411	-99.823%
2025-09-12	11.2600	11.2600	11.2600	11.2600	-0.089%	5	406	-99.822%
2025-09-11	11.2300	11.2700	11.2100	11.2700	-3.675%	38	401	-99.823%
2025-09-10	11.4500	11.7000	11.4500	11.7000	-1.846%	6	371	-99.829%
2025-09-08	11.7900	11.9700	11.7900	11.9200	-3.560%	6	370	-99.832%
2025-09-05	12.5200	12.5200	12.3200	12.3600	+1.812%	8	368	-99.838%
2025-09-04	12.5200	12.5200	12.1400	12.1400	-6.543%	3	360	-99.835%
2025-09-03	12.8000	12.9900	12.7600	12.9900	-2.987%	18	358	-99.846%
2025-09-02	13.8800	14.1000	13.3400	13.3900	+5.766%	12	344	-99.851%
2025-08-29	12.3300	12.6600	12.3300	12.6600	+6.119%	11	325	-99.842%
2025-08-28	12.0100	12.0100	11.9300	11.9300	-5.915%	2	325	-99.832%
2025-08-26	12.7200	12.7200	12.6800	12.6800	+1.440%	5	323	-99.842%
2025-08-25	12.4900	12.5000	12.2700	12.5000	+1.379%	9	322	-99.840%
2025-08-22	12.3300	12.3300	12.3200	12.3300	-11.866%	65	319	-99.838%
2025-08-20	13.7900	13.9900	13.7900	13.9900	+9.468%	2	266	-99.857%
2025-08-19	12.8200	12.8300	12.7800	12.7800	-0.853%	4	266	-99.844%
2025-08-18	13.0500	13.1000	12.8500	12.8900	-0.770%	32	266	-99.845%
2025-08-15	12.9200	13.0000	12.9000	12.9900	+0.698%	102	241	-99.846%
2025-08-14	12.9000	12.9000	12.9000	12.9000	-2.124%	2	154	-99.845%
2025-08-13	12.8100	13.1800	12.8100	13.1800	+1.151%	3	152	-99.848%
2025-08-12	13.3500	13.3800	13.0300	13.0300	-5.443%	23	149	-99.847%
2025-08-11	13.6500	13.7800	13.6500	13.7800	-1.148%	9	129	-99.855%
2025-08-08	13.6800	13.9400	13.6800	13.9400	-5.683%	10	125	-99.857%
2025-08-07	14.7800	14.7800	14.7800	14.7800	-12.648%	3	125	-99.865%
2025-08-01	16.9200	16.9200	16.9200	16.9200	+23.055%	4	122	-99.882%
2025-07-31	13.7500	13.7500	13.7500	13.7500	-5.041%	2	118	-99.855%
2025-07-30	13.8700	14.4800	13.8700	14.4800	+3.799%	16	116	-99.862%
2025-07-29	13.7600	13.9500	13.7600	13.9500	+0.649%	12	103	-99.857%
2025-07-25	13.8600	13.8600	13.8600	13.8600	-3.077%	1	92	-99.856%
2025-07-23	14.5100	14.5100	14.3000	14.3000	-7.083%	2	92	-99.860%
2025-07-22	15.3900	15.3900	15.3900	15.3900	+2.532%	9	90	-99.870%
2025-07-21	15.0100	15.0100	15.0100	15.0100	-4.759%	1	81	-99.867%
2025-07-18	15.8000	15.8000	15.7600	15.7600	+0.703%	2	80	-99.873%
2025-07-17	15.6500	15.6500	15.6500	15.6500	-3.870%	9	78	-99.872%
2025-07-16	16.3900	16.3900	16.2800	16.2800	+0.556%	24	69	-99.877%
2025-07-15	16.1900	16.1900	16.1900	16.1900	+0.684%	1	46	-99.876%
2025-07-14	16.0000	16.0800	16.0000	16.0800	+0.878%	6	45	-99.876%
2025-07-11	15.9600	15.9600	15.9400	15.9400	+0.252%	27	41	-99.875%
2025-07-09	15.9000	15.9000	15.9000	15.9000	-6.416%	2	14	-99.874%
2025-07-07	16.9900	16.9900	16.9900	16.9900	-5.716%	1	12	-99.882%
2025-06-27	18.0200	18.0200	18.0200	18.0200	-0.221%	10	11	-99.889%
2025-06-26	18.0600	18.0600	18.0600	18.0600	0.000%	1	1	-99.889%

.dark-mode .qX3Bqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qX3Bqt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P530SPY Sep 18 2026 530.00 Put (SPY260918P00530000)option OPRA

SPY20260918P530
SPY Sep 18 2026 530.00 Put (SPY260918P00530000)
option OPRA