Dark

SPY20260918P540
SPY Sep 18 2026 540.00 Put (SPY260918P00540000)
option OPRA

EOD

Sep 10, 2026

0.0300+50.000%(+0.0100)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0100	0.0300	+50.000%	283	5,352	0.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	0.000%	61	5,277	+50.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-50.000%	2,609	5,255	+50.000%
2026-09-03	0.0400	0.0400	0.0300	0.0400	-50.000%	28	3,350	-25.000%
2026-09-01	0.0600	0.0800	0.0600	0.0800	+60.000%	212	3,331	-62.500%
2026-08-31	0.0500	0.0600	0.0500	0.0500	-16.667%	966	3,256	-40.000%
2026-08-28	0.0400	0.0600	0.0400	0.0600	0.000%	32	2,886	-50.000%
2026-08-27	0.0500	0.0600	0.0500	0.0600	-14.286%	58	2,894	-50.000%
2026-08-26	0.0800	0.0800	0.0700	0.0700	-22.222%	52	2,931	-57.143%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,964	-66.667%
2026-08-24	0.1000	0.1000	0.1000	0.1000	0.000%	1,511	2,964	-70.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-9.091%	6	2,973	-70.000%
2026-08-19	0.1100	0.1100	0.1100	0.1100	-21.429%	6	2,973	-72.727%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+16.667%	1	2,967	-78.571%
2026-08-17	0.1000	0.1200	0.1000	0.1200	0.000%	715	2,967	-75.000%
2026-08-13	0.1300	0.1300	0.1200	0.1200	-20.000%	4	3,218	-75.000%
2026-08-12	0.1600	0.1600	0.1500	0.1500	-16.667%	4	3,217	-80.000%
2026-08-11	0.1800	0.1800	0.1700	0.1800	-10.000%	7	3,215	-83.333%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-9.091%	2	3,214	-85.000%
2026-08-06	0.2100	0.2300	0.2100	0.2200	-4.348%	46	3,212	-86.364%
2026-08-05	0.2400	0.2400	0.2300	0.2300	-8.000%	19	3,256	-86.957%
2026-08-04	0.2900	0.2900	0.2500	0.2500	-21.875%	500	3,259	-88.000%
2026-08-03	0.3400	0.3400	0.3200	0.3200	-25.581%	16	3,396	-90.625%
2026-07-31	0.5100	0.5200	0.4300	0.4300	-20.370%	15	3,396	-93.023%
2026-07-30	0.5600	0.5600	0.5300	0.5400	-34.940%	54	3,384	-94.444%
2026-07-29	0.7100	0.8400	0.6400	0.8300	+38.333%	553	3,389	-96.386%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-13.043%	11	3,640	-95.000%
2026-07-27	0.6900	0.6900	0.6900	0.6900	-5.479%	1	3,640	-95.652%
2026-07-24	0.7900	0.7900	0.7300	0.7300	-21.505%	2	3,639	-95.890%
2026-07-23	0.8500	0.9300	0.8500	0.9300	+43.077%	20	3,639	-96.774%
2026-07-22	0.6300	0.6500	0.6200	0.6500	0.000%	6	3,646	-95.385%
2026-07-21	0.6600	0.6600	0.6500	0.6500	-21.687%	4	3,648	-95.385%
2026-07-20	0.7400	0.8300	0.7400	0.8300	-5.682%	11	3,648	-96.386%
2026-07-17	0.9100	0.9100	0.8100	0.8800	+22.222%	3	3,639	-96.591%
2026-07-16	0.6900	0.7200	0.6900	0.7200	+10.769%	2	3,639	-95.833%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-9.722%	3	3,639	-95.385%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+7.463%	1	3,641	-95.833%
2026-07-10	0.7300	0.7300	0.6700	0.6700	-11.842%	120	3,641	-95.522%
2026-07-09	0.7900	0.7900	0.7600	0.7600	-8.434%	703	3,713	-96.053%
2026-07-08	0.8900	0.9300	0.8300	0.8300	+10.667%	226	3,713	-96.386%
2026-07-07	0.7800	0.7800	0.7500	0.7500	-7.407%	4	3,508	-96.000%
2026-07-06	0.8400	0.8400	0.8100	0.8100	-12.903%	259	3,511	-96.296%
2026-07-02	0.8800	1.0600	0.8800	0.9300	-6.061%	77	3,586	-96.774%
2026-07-01	0.9700	0.9900	0.9400	0.9900	-2.941%	18	3,586	-96.970%
2026-06-30	1.0400	1.0400	1.0200	1.0200	-17.073%	3	3,590	-97.059%
2026-06-29	1.2300	1.2300	1.2300	1.2300	-13.986%	1	3,591	-97.561%
2026-06-26	1.4300	1.4300	1.4300	1.4300	-4.027%	4	3,592	-97.902%
2026-06-25	1.4900	1.4900	1.4900	1.4900	-8.025%	1	3,588	-97.987%
2026-06-24	1.4000	1.6500	1.4000	1.6200	-2.410%	11	3,588	-98.148%
2026-06-23	1.5600	1.6600	1.5100	1.6600	+17.730%	5	3,587	-98.193%
2026-06-18	1.4100	1.4100	1.4100	1.4100	+3.676%	1	3,588	-97.872%
2026-06-17	1.3500	1.3600	1.3500	1.3600	+7.087%	2	3,588	-97.794%
2026-06-16	1.2700	1.2700	1.2700	1.2700	-5.224%	10	3,588	-97.638%
2026-06-15	1.3300	1.3400	1.3300	1.3400	-20.710%	7	3,589	-97.761%
2026-06-12	1.7500	1.8000	1.6900	1.6900	-29.876%	20	3,589	-98.225%
2026-06-11	2.5600	2.5600	2.4100	2.4100	+0.837%	60	3,589	-98.755%
2026-06-10	2.0500	2.3900	2.0500	2.3900	+18.317%	90	3,609	-98.745%
2026-06-09	2.3800	2.3800	2.0200	2.0200	+16.092%	32	3,722	-98.515%
2026-06-08	1.7400	1.7400	1.7400	1.7400	-24.348%	1	3,717	-98.276%
2026-06-05	1.6300	2.3000	1.6300	2.3000	+51.316%	12	3,717	-98.696%
2026-06-04	1.5100	1.5200	1.5100	1.5200	-7.317%	3	3,707	-98.026%
2026-06-02	1.6400	1.6400	1.6400	1.6400	0.000%	202	3,824	-98.171%
2026-06-01	1.6400	1.6400	1.6300	1.6400	+2.500%	22	3,625	-98.171%
2026-05-29	1.6400	1.6400	1.6000	1.6000	-5.882%	8	3,643	-98.125%
2026-05-28	1.7300	1.7300	1.7000	1.7000	-9.091%	4	3,635	-98.235%
2026-05-27	1.8700	1.8700	1.8700	1.8700	-3.608%	2	3,637	-98.396%
2026-05-26	1.9600	1.9600	1.8900	1.9400	-9.767%	13	3,636	-98.454%
2026-05-22	2.1500	2.1600	2.0500	2.1500	-1.826%	211	3,637	-98.605%
2026-05-21	2.4400	2.4400	2.1900	2.1900	-8.368%	205	3,444	-98.630%
2026-05-20	2.4500	2.4500	2.3600	2.3900	-9.125%	10	3,444	-98.745%
2026-05-19	2.6300	2.6300	2.6300	2.6300	-2.593%	1	3,244	-98.859%
2026-05-18	2.6100	2.7000	2.6000	2.7000	-1.460%	5	3,244	-98.889%
2026-05-15	2.8000	2.8000	2.7400	2.7400	+10.484%	3	3,244	-98.905%
2026-05-14	2.5500	2.5500	2.4700	2.4800	-6.767%	197	3,244	-98.790%
2026-05-13	2.7800	2.7800	2.6600	2.6600	-4.317%	3	3,199	-98.872%
2026-05-12	2.8900	2.9700	2.7800	2.7800	+4.906%	8	3,199	-98.921%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-2.214%	2	3,199	-98.868%
2026-05-08	2.6900	2.7100	2.6900	2.7100	-4.577%	107	3,199	-98.893%
2026-05-07	2.8000	2.8400	2.8000	2.8400	+0.709%	222	3,125	-98.944%
2026-05-06	3.0000	3.0000	2.8200	2.8200	-10.191%	12	3,347	-98.936%
2026-05-05	3.1400	3.1900	3.1400	3.1400	-8.455%	163	3,346	-99.045%
2026-05-04	3.2400	3.4500	3.2200	3.4300	+6.854%	20	3,330	-99.125%
2026-05-01	3.1200	3.2100	3.1200	3.2100	-2.727%	100	3,334	-99.065%
2026-04-30	3.6100	3.6400	3.3000	3.3000	-12.698%	312	3,334	-99.091%
2026-04-29	3.6800	3.7800	3.6800	3.7800	+2.717%	2	3,334	-99.206%
2026-04-28	3.8800	3.8800	3.6800	3.6800	-7.071%	8	3,333	-99.185%
2026-04-24	3.8900	3.9600	3.8900	3.9600	-4.348%	26	3,333	-99.242%
2026-04-23	4.1400	4.1400	4.1400	4.1400	-1.896%	1	3,338	-99.275%
2026-04-22	4.2400	4.2400	4.2200	4.2200	-4.525%	29	3,338	-99.289%
2026-04-21	4.1900	4.4200	4.1900	4.4200	+3.030%	2	3,335	-99.321%
2026-04-20	4.2800	4.2900	4.2800	4.2900	+4.126%	3	3,335	-99.301%
2026-04-17	3.9800	4.1200	3.9700	4.1200	-5.721%	106	3,336	-99.272%
2026-04-16	4.4800	4.4800	4.3700	4.3700	-1.798%	2	3,349	-99.314%
2026-04-15	4.5000	4.5200	4.4100	4.4500	-4.915%	231	3,349	-99.326%
2026-04-14	4.6200	4.6800	4.5700	4.6800	-6.773%	285	3,444	-99.359%
2026-04-13	5.8000	5.8000	4.9900	5.0200	-9.222%	137	3,317	-99.402%
2026-04-10	5.4300	5.5300	5.4300	5.5300	-1.776%	2	3,282	-99.458%
2026-04-09	6.2300	6.2300	5.6000	5.6300	-8.455%	65	3,283	-99.467%
2026-04-08	5.9400	6.5700	5.9400	6.1500	-33.514%	142	3,234	-99.512%
2026-04-07	9.0000	9.2500	8.7300	9.2500	+14.339%	111	3,243	-99.676%
2026-04-06	8.1100	8.1400	8.0500	8.0900	-8.277%	1,690	3,246	-99.629%
2026-04-02	10.5200	10.5200	8.8200	8.8200	-5.263%	14	4,358	-99.660%
2026-04-01	8.6300	9.3100	8.6300	9.3100	-8.815%	3	4,358	-99.678%
2026-03-31	11.8400	11.8600	10.2100	10.2100	-23.806%	17	4,355	-99.706%
2026-03-30	12.6700	14.0600	12.5600	13.4000	-0.298%	227	4,357	-99.776%
2026-03-27	12.7900	13.4400	12.3600	13.4400	+17.073%	162	4,440	-99.777%
2026-03-26	10.0600	11.4800	10.0600	11.4800	+17.623%	14	4,401	-99.739%
2026-03-25	9.4000	9.7600	9.4000	9.7600	-3.653%	5	4,461	-99.693%
2026-03-24	10.9300	10.9300	9.7900	10.1300	-1.746%	21	4,459	-99.704%
2026-03-23	9.0000	10.3100	8.9000	10.3100	-5.413%	102	4,444	-99.709%
2026-03-20	10.9000	10.9000	10.5000	10.9000	+10.660%	19	4,474	-99.725%
2026-03-19	11.3600	11.3600	9.6100	9.8500	-0.706%	319	4,469	-99.695%
2026-03-18	8.9100	9.9200	8.9100	9.9200	+17.955%	118	4,450	-99.698%
2026-03-17	8.0800	8.4900	8.0800	8.4100	-6.763%	61	4,332	-99.643%
2026-03-16	8.8000	9.1000	8.8000	9.0200	-12.427%	215	4,271	-99.667%
2026-03-13	9.8600	10.3000	9.8600	10.3000	+4.569%	12	4,109	-99.709%
2026-03-12	9.6000	9.8500	9.3700	9.8500	+13.218%	5	4,109	-99.695%
2026-03-11	9.2200	9.2200	8.7000	8.7000	-2.027%	40	4,131	-99.655%
2026-03-09	11.4200	11.5600	8.7700	8.8800	-15.186%	426	4,161	-99.662%
2026-03-06	10.1700	10.4700	9.1700	10.4700	+27.217%	97	4,278	-99.713%
2026-03-05	8.6500	8.8300	8.2100	8.2300	+13.205%	28	4,304	-99.635%
2026-03-04	7.6000	7.6000	7.2700	7.2700	-8.668%	61	4,314	-99.587%
2026-03-03	9.1500	10.0000	7.9600	7.9600	+6.417%	229	4,269	-99.623%
2026-03-02	7.6600	7.6600	7.2100	7.4800	-0.399%	78	4,461	-99.599%
2026-02-27	7.9000	7.9000	7.4800	7.5100	+8.369%	62	4,422	-99.601%
2026-02-26	7.3800	7.3800	6.9000	6.9300	+3.433%	21	4,461	-99.567%
2026-02-25	6.9100	6.9100	6.7000	6.7000	-8.595%	22	4,447	-99.552%
2026-02-24	7.7200	7.7300	7.2300	7.3300	-8.375%	15	4,447	-99.591%
2026-02-23	7.5800	8.0000	7.5800	8.0000	+10.957%	14	4,445	-99.625%
2026-02-20	7.2000	7.2100	7.2000	7.2100	-6.606%	16	4,433	-99.584%
2026-02-19	7.8800	7.8800	7.7200	7.7200	+8.579%	4	4,425	-99.611%
2026-02-18	7.0800	7.1100	7.0800	7.1100	-11.236%	64	4,422	-99.578%
2026-02-17	7.9900	8.7200	7.9900	8.0100	+7.229%	105	4,376	-99.625%
2026-02-13	7.4700	7.4700	7.4700	7.4700	-6.391%	2	4,476	-99.598%
2026-02-12	6.8100	7.9800	6.8100	7.9800	+17.526%	2	4,476	-99.624%
2026-02-11	6.6500	6.7900	6.6500	6.7900	-1.594%	10	4,475	-99.558%
2026-02-10	6.8600	6.9100	6.8600	6.9000	+2.985%	37	4,485	-99.565%
2026-02-09	7.0400	7.0400	6.6500	6.7000	-4.286%	31	4,456	-99.552%
2026-02-06	7.6000	7.6100	7.0000	7.0000	-19.355%	37	4,442	-99.571%
2026-02-05	8.8100	8.8100	8.0000	8.6800	+13.761%	5	4,434	-99.654%
2026-02-04	7.3900	7.9900	7.3100	7.6300	+2.416%	1,539	4,432	-99.607%
2026-02-03	7.4500	7.4500	7.4500	7.4500	-0.134%	3	3,960	-99.597%
2026-01-30	7.2100	7.4600	7.2100	7.4600	+3.611%	27	3,960	-99.598%
2026-01-29	7.7200	7.7200	7.2000	7.2000	+4.046%	3	3,958	-99.583%
2026-01-28	7.0300	7.0300	6.9200	6.9200	+0.875%	20	3,959	-99.566%
2026-01-26	6.8600	6.8600	6.8600	6.8600	-0.291%	1	3,961	-99.563%
2026-01-23	6.8800	6.8800	6.8800	6.8800	-1.291%	5	3,961	-99.564%
2026-01-22	6.8500	6.9700	6.8500	6.9700	-11.884%	2	3,956	-99.570%
2026-01-21	7.9100	7.9100	7.9100	7.9100	-10.823%	10	3,956	-99.621%
2026-01-20	8.1300	8.8700	8.1300	8.8700	+23.024%	113	3,956	-99.662%
2026-01-16	7.2700	7.2700	7.2000	7.2100	-8.734%	34	3,855	-99.584%
2026-01-14	7.9800	8.0300	7.9000	7.9000	+13.669%	107	3,855	-99.620%
2026-01-13	6.7700	7.1300	6.7700	6.9500	+2.206%	14	3,853	-99.568%
2026-01-12	6.8900	6.8900	6.8000	6.8000	-0.147%	5	3,853	-99.559%
2026-01-09	7.2400	7.2400	6.8100	6.8100	-10.158%	5	3,849	-99.559%
2026-01-08	7.5800	7.5800	7.5800	7.5800	+4.841%	2	3,848	-99.604%
2026-01-07	7.2300	7.2300	7.2300	7.2300	-0.276%	1	3,848	-99.585%
2026-01-06	7.4000	7.4000	7.2500	7.2500	-4.354%	110	3,847	-99.586%
2026-01-05	7.4600	7.5900	7.4600	7.5800	-3.193%	13	3,740	-99.604%
2026-01-02	7.7500	7.8300	7.6100	7.8300	+1.032%	16	3,731	-99.617%
2025-12-31	7.7200	7.7500	7.7200	7.7500	+2.513%	2	3,741	-99.613%
2025-12-30	7.5600	7.5600	7.5500	7.5600	-1.563%	8	3,741	-99.603%
2025-12-29	7.7600	7.7600	7.6800	7.6800	+2.128%	218	3,746	-99.609%
2025-12-26	7.5200	7.5200	7.5200	7.5200	-0.922%	4	3,759	-99.601%
2025-12-24	7.5900	7.5900	7.5800	7.5900	-0.263%	9	3,763	-99.605%
2025-12-23	7.6600	7.6600	7.5800	7.6100	-2.059%	305	3,763	-99.606%
2025-12-22	7.8500	7.8500	7.7000	7.7700	-6.386%	312	3,462	-99.614%
2025-12-19	8.4800	8.4800	8.3000	8.3000	-8.186%	104	3,166	-99.639%
2025-12-18	9.0500	9.0500	9.0400	9.0400	-10.406%	10	3,066	-99.668%
2025-12-17	9.2100	10.0900	9.2100	10.0900	+2.541%	130	3,066	-99.703%
2025-12-16	9.4700	9.8400	9.4700	9.8400	+5.241%	3	2,966	-99.695%
2025-12-15	9.3500	9.3500	9.3500	9.3500	+8.343%	20	2,967	-99.679%
2025-12-11	9.2000	9.2000	8.6300	8.6300	-3.359%	210	2,947	-99.652%
2025-12-10	9.6000	9.6000	8.9300	8.9300	-4.797%	18	2,751	-99.664%
2025-12-09	9.6100	9.6100	9.3800	9.3800	+0.969%	17	2,767	-99.680%
2025-12-08	9.2100	9.2900	9.2100	9.2900	+0.108%	155	2,768	-99.677%
2025-12-05	9.3300	9.3300	9.1500	9.2800	-3.734%	37	2,615	-99.677%
2025-12-04	9.7500	9.7500	9.6400	9.6400	-0.823%	5	2,581	-99.689%
2025-12-02	9.7200	9.7200	9.7200	9.7200	-3.667%	12	2,581	-99.691%
2025-12-01	10.2200	10.2200	9.7300	10.0900	+1.611%	247	2,584	-99.703%
2025-11-28	10.0400	10.0400	9.9200	9.9300	-7.022%	7	2,349	-99.698%
2025-11-26	10.6800	10.6800	10.6800	10.6800	-1.294%	2	2,355	-99.719%
2025-11-25	10.8200	10.8200	10.8200	10.8200	-9.683%	3	2,355	-99.723%
2025-11-24	12.3300	12.3300	11.8000	11.9800	-11.128%	191	2,355	-99.750%
2025-11-21	14.8800	14.9700	13.1900	13.4800	-11.199%	27	2,323	-99.777%
2025-11-20	11.3200	15.1800	11.3000	15.1800	+15.350%	16	2,322	-99.802%
2025-11-19	13.6800	13.6800	13.1600	13.1600	-8.165%	22	2,318	-99.772%
2025-11-18	13.3500	14.3300	13.3500	14.3300	+17.749%	10	2,337	-99.791%
2025-11-17	11.6300	12.1700	11.6300	12.1700	+3.048%	3	2,342	-99.753%
2025-11-14	11.8100	11.8100	11.8100	11.8100	-3.749%	1	2,341	-99.746%
2025-11-13	11.4300	12.3900	11.4300	12.2700	+14.888%	14	2,341	-99.756%
2025-11-11	10.8700	10.8700	10.6800	10.6800	-1.385%	11	2,349	-99.719%
2025-11-10	10.8800	10.8800	10.7900	10.8300	-9.750%	20	2,341	-99.723%
2025-11-07	12.7200	13.2300	12.0000	12.0000	+1.351%	5	2,337	-99.750%
2025-11-06	11.8700	12.4100	11.8400	11.8400	+7.052%	19	2,334	-99.747%
2025-11-05	11.8100	11.8100	11.0400	11.0600	-6.667%	14	2,330	-99.729%
2025-11-04	11.8700	12.1000	11.8500	11.8500	+8.219%	13	2,326	-99.747%
2025-11-03	11.0800	11.0800	10.8400	10.9500	+0.367%	6	2,327	-99.726%
2025-10-31	10.8900	10.9100	10.8900	10.9100	+2.634%	2	2,327	-99.725%
2025-10-30	10.5900	10.6300	10.5600	10.6300	-1.024%	3	2,328	-99.718%
2025-10-29	10.3800	10.7400	10.2000	10.7400	+5.605%	257	2,328	-99.721%
2025-10-28	10.1800	10.3000	10.1600	10.1700	-0.196%	7	2,075	-99.705%
2025-10-27	10.0300	10.1900	9.9700	10.1900	-5.209%	5	2,074	-99.706%
2025-10-24	10.7500	10.7500	10.7500	10.7500	-5.035%	1	2,074	-99.721%
2025-10-23	11.3200	11.3200	11.3200	11.3200	-6.755%	3	2,074	-99.735%
2025-10-22	11.7600	12.4000	11.7600	12.1400	+5.199%	5	2,074	-99.753%
2025-10-21	11.5800	11.5800	11.5400	11.5400	-0.774%	2	2,073	-99.740%
2025-10-20	11.6300	11.6300	11.6300	11.6300	-17.809%	5	2,073	-99.742%
2025-10-17	14.1400	14.1500	14.1400	14.1500	-6.042%	2	2,070	-99.788%
2025-10-16	12.9400	15.2000	12.9400	15.0600	+14.699%	16	2,068	-99.801%
2025-10-15	12.5200	13.1300	12.5200	13.1300	+0.229%	3	2,068	-99.772%
2025-10-14	14.2600	14.2600	13.1000	13.1000	+1.315%	2	2,071	-99.771%
2025-10-13	13.0300	13.2700	12.9300	12.9300	-12.929%	51	2,071	-99.768%
2025-10-10	12.9000	14.8800	12.9000	14.8500	+26.598%	115	2,053	-99.798%
2025-10-09	11.7300	11.7300	11.7300	11.7300	+0.428%	2	1,945	-99.744%
2025-10-08	11.6700	11.6800	11.6700	11.6800	-3.710%	6	1,945	-99.743%
2025-10-07	12.0800	12.1300	12.0800	12.1300	+3.587%	2	1,945	-99.753%
2025-10-06	11.9000	11.9000	11.6600	11.7100	+0.085%	9	1,945	-99.744%
2025-10-03	11.7500	11.7500	11.7000	11.7000	-0.847%	2	1,939	-99.744%
2025-10-02	11.9500	11.9600	11.8000	11.8000	+0.683%	32	1,939	-99.746%
2025-10-01	11.7200	11.7200	11.7200	11.7200	-5.178%	1	1,947	-99.744%
2025-09-30	12.1400	12.3600	12.1100	12.3600	+2.573%	4	1,947	-99.757%
2025-09-29	12.0500	12.0500	12.0500	12.0500	-0.660%	1	1,949	-99.751%
2025-09-26	12.7400	12.7400	12.1300	12.1300	-6.187%	9	1,948	-99.753%
2025-09-25	13.4500	13.4500	12.8300	12.9300	-0.538%	19	1,945	-99.768%
2025-09-24	12.6700	13.0000	12.6700	13.0000	+2.605%	6	1,937	-99.769%
2025-09-23	12.7300	12.7300	12.6700	12.6700	+6.292%	2	1,938	-99.763%
2025-09-22	12.1000	12.1000	11.9100	11.9200	-0.914%	13	1,937	-99.748%
2025-09-19	12.0000	12.0300	12.0000	12.0300	+1.092%	2	1,933	-99.751%
2025-09-18	12.0200	12.0200	11.9000	11.9000	-4.494%	2	1,931	-99.748%
2025-09-16	12.5100	12.6000	12.4600	12.4600	+2.299%	24	1,931	-99.759%
2025-09-15	12.0900	12.3000	12.0900	12.1800	-1.136%	6	1,924	-99.754%
2025-09-12	12.3500	12.3500	12.3200	12.3200	+0.244%	4	1,919	-99.756%
2025-09-11	12.3300	12.3300	12.2500	12.2900	-2.769%	5	1,919	-99.756%
2025-09-10	12.4500	12.6600	12.4400	12.6400	-2.619%	26	1,916	-99.763%
2025-09-09	13.0600	13.0600	12.9800	12.9800	-1.890%	17	1,935	-99.769%
2025-09-08	13.1000	13.2300	12.9100	13.2300	-0.973%	67	1,942	-99.773%
2025-09-05	12.6100	13.6700	12.6100	13.3600	+1.829%	20	1,904	-99.775%
2025-09-04	13.1500	13.1500	13.1200	13.1200	-7.930%	2	1,893	-99.771%
2025-09-03	14.0800	14.2500	13.9200	14.2500	-7.468%	18	1,893	-99.789%
2025-09-02	15.0000	15.4200	15.0000	15.4000	+12.000%	3	1,911	-99.805%
2025-08-29	13.5500	13.9600	13.5500	13.7500	+5.203%	47	1,894	-99.782%
2025-08-28	13.1300	13.1300	13.0500	13.0700	-3.471%	18	1,894	-99.770%
2025-08-27	13.5200	13.5400	13.5200	13.5400	-2.450%	21	1,877	-99.778%
2025-08-26	13.8800	13.8800	13.8800	13.8800	+1.685%	1	1,856	-99.784%
2025-08-25	13.4100	13.6500	13.4100	13.6500	+0.368%	4	1,857	-99.780%
2025-08-22	13.5600	13.6000	13.4800	13.6000	-12.145%	74	1,854	-99.779%
2025-08-21	15.5000	15.5000	15.0500	15.4800	+0.650%	22	1,856	-99.806%
2025-08-20	15.6300	15.6300	15.3800	15.3800	+6.069%	5	1,838	-99.805%
2025-08-19	14.0100	14.5000	14.0100	14.5000	+3.943%	3	1,836	-99.793%
2025-08-18	14.2500	14.2500	13.9500	13.9500	-1.413%	17	1,833	-99.785%
2025-08-15	14.2100	14.2600	14.1500	14.1500	+0.497%	18	1,820	-99.788%
2025-08-14	14.4500	14.4500	14.0800	14.0800	-1.607%	7	1,819	-99.787%
2025-08-13	14.0200	14.3100	14.0200	14.3100	-0.140%	3	1,812	-99.790%
2025-08-12	14.3300	14.3300	14.3300	14.3300	-5.350%	2	1,812	-99.791%
2025-08-11	15.0300	15.1400	14.9200	15.1400	+0.331%	22	1,810	-99.802%
2025-08-08	14.9700	15.0900	14.9700	15.0900	-6.852%	2	1,795	-99.801%
2025-08-07	16.2000	16.2000	16.2000	16.2000	-0.978%	1	1,795	-99.815%
2025-08-04	16.5500	16.5500	16.3600	16.3600	-10.258%	6	1,794	-99.817%
2025-08-01	18.4000	18.5100	18.1200	18.2300	+17.689%	9	1,796	-99.835%
2025-07-31	14.6000	15.5400	14.6000	15.4900	-2.640%	9	1,796	-99.806%
2025-07-30	15.1000	15.9100	15.1000	15.9100	+3.245%	11	1,795	-99.811%
2025-07-29	15.2500	15.4500	15.2500	15.4100	+2.392%	20	1,804	-99.805%
2025-07-28	14.9000	15.0800	14.9000	15.0500	-0.529%	1,703	1,788	-99.801%
2025-07-25	15.4300	15.4300	15.1300	15.1300	-1.817%	14	103	-99.802%
2025-07-24	15.4100	15.4100	15.4100	15.4100	-2.776%	42	89	-99.805%
2025-07-23	15.8500	15.8500	15.8500	15.8500	-6.379%	3	47	-99.811%
2025-07-18	16.9300	16.9300	16.9300	16.9300	-1.627%	2	47	-99.823%
2025-07-17	17.2100	17.2100	17.2100	17.2100	-3.962%	1	45	-99.826%
2025-07-16	18.8100	18.8100	17.9200	17.9200	+2.989%	5	46	-99.833%
2025-07-09	17.4000	17.4000	17.4000	17.4000	-3.761%	2	41	-99.828%
2025-07-08	18.0800	18.0800	18.0800	18.0800	-3.264%	1	39	-99.834%
2025-07-07	18.0400	18.6900	18.0400	18.6900	+5.892%	4	40	-99.839%
2025-07-03	17.6500	17.6500	17.6500	17.6500	-6.614%	1	36	-99.830%
2025-07-01	19.0600	19.0600	18.9000	18.9000	-1.408%	11	36	-99.841%
2025-06-30	19.1700	19.1700	19.1700	19.1700	-1.186%	1	25	-99.844%
2025-06-27	19.2900	19.4000	19.2900	19.4000	-2.365%	13	24	-99.845%
2025-06-26	20.0600	20.0600	19.8200	19.8700	-2.741%	6	22	-99.849%
2025-06-25	20.4300	20.4300	20.4300	20.4300	-0.439%	1	17	-99.853%
2025-06-24	21.1700	21.2800	20.5200	20.5200	-13.124%	3	16	-99.854%
2025-06-23	23.6200	23.6200	23.6200	23.6200	+0.042%	1	13	-99.873%
2025-06-20	23.6100	23.6100	23.6100	23.6100	+3.462%	2	12	-99.873%
2025-06-18	22.8100	22.8200	22.8100	22.8200	0.000%	11	0	-99.869%

.dark-mode .ltPDSt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltPDSt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P540SPY Sep 18 2026 540.00 Put (SPY260918P00540000)option OPRA

SPY20260918P540
SPY Sep 18 2026 540.00 Put (SPY260918P00540000)
option OPRA