Dark

SPY20260918P545
SPY Sep 18 2026 545.00 Put (SPY260918P00545000)
option OPRA

EOD

Sep 10, 2026

0.02000.000%(0.0000)120

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%	120	5,723	0.000%
2026-09-09	0.0200	0.0300	0.0100	0.0200	0.000%	132	5,762	0.000%
2026-09-08	0.0300	0.0300	0.0200	0.0200	-33.333%	166	5,778	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	2	5,776	-33.333%
2026-09-02	0.0600	0.0600	0.0400	0.0400	-42.857%	2,477	5,776	-50.000%
2026-09-01	0.0600	0.0800	0.0600	0.0700	+40.000%	10	4,913	-71.429%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-16.667%	2	4,921	-60.000%
2026-08-28	0.0500	0.0700	0.0500	0.0600	0.000%	51	4,921	-66.667%
2026-08-27	0.0600	0.0600	0.0600	0.0600	-25.000%	2	4,896	-66.667%
2026-08-26	0.0800	0.0800	0.0800	0.0800	0.000%	1	4,898	-75.000%
2026-08-25	0.0800	0.0800	0.0800	0.0800	-27.273%	4	4,898	-75.000%
2026-08-24	0.1100	0.1100	0.1100	0.1100	-21.429%	2	4,901	-81.818%
2026-08-20	0.1300	0.1400	0.1300	0.1400	+16.667%	11	4,902	-85.714%
2026-08-19	0.1100	0.1200	0.1100	0.1200	0.000%	115	4,903	-83.333%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-20.000%	1	5,008	-83.333%
2026-08-13	0.1400	0.1500	0.1400	0.1500	-6.250%	5	5,008	-86.667%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-15.789%	4	5,011	-87.500%
2026-08-11	0.1900	0.1900	0.1900	0.1900	0.000%	30	5,015	-89.474%
2026-08-10	0.1800	0.1900	0.1800	0.1900	-9.524%	154	4,985	-89.474%
2026-08-07	0.2100	0.2100	0.2100	0.2100	-12.500%	1	4,975	-90.476%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-7.692%	1	4,976	-91.667%
2026-08-05	0.2400	0.2600	0.2400	0.2600	-7.143%	7	4,976	-92.308%
2026-08-04	0.2900	0.2900	0.2800	0.2800	-20.000%	20	4,977	-92.857%
2026-08-03	0.3900	0.3900	0.3400	0.3500	-22.222%	106	4,974	-94.286%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-25.000%	1	4,918	-95.556%
2026-07-30	0.6300	0.6300	0.6000	0.6000	-33.333%	3	4,918	-96.667%
2026-07-29	0.7600	0.9000	0.5900	0.9000	+23.288%	5	4,918	-97.778%
2026-07-28	0.7300	0.7300	0.7300	0.7300	+14.063%	1	4,916	-97.260%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-7.246%	1	4,916	-96.875%
2026-07-24	0.6900	0.6900	0.6900	0.6900	-25.000%	2	4,915	-97.101%
2026-07-23	0.9200	0.9200	0.9200	0.9200	+39.394%	10	4,915	-97.826%
2026-07-22	0.6600	0.6600	0.6600	0.6600	-4.348%	1	4,905	-96.970%
2026-07-21	0.7400	0.7400	0.6900	0.6900	-12.658%	6	4,904	-97.101%
2026-07-20	0.7700	0.7900	0.7700	0.7900	-16.842%	4	4,900	-97.468%
2026-07-17	0.9000	0.9500	0.9000	0.9500	+23.377%	19	4,900	-97.895%
2026-07-16	0.6600	0.7700	0.6600	0.7700	+5.479%	110	4,895	-97.403%
2026-07-15	0.6900	0.7300	0.6800	0.7300	-2.667%	17	4,870	-97.260%
2026-07-14	0.7600	0.7600	0.7500	0.7500	-7.407%	3	4,856	-97.333%
2026-07-13	0.7100	0.8100	0.7100	0.8100	+19.118%	17	4,856	-97.531%
2026-07-10	0.7700	0.7700	0.6800	0.6800	-24.444%	5	4,845	-97.059%
2026-07-08	0.9700	1.0900	0.9000	0.9000	+12.500%	5	4,845	-97.778%
2026-07-07	0.8200	0.8200	0.8000	0.8000	-5.882%	151	4,844	-97.500%
2026-07-06	0.8900	0.8900	0.8500	0.8500	-19.048%	3	4,994	-97.647%
2026-07-02	0.9500	1.0500	0.9500	1.0500	+7.143%	5	4,990	-98.095%
2026-07-01	1.0500	1.0500	0.9600	0.9800	-4.854%	35	4,990	-97.959%
2026-06-30	1.1200	1.1200	1.0300	1.0300	-11.966%	500	4,959	-98.058%
2026-06-29	1.2200	1.2200	1.1700	1.1700	-22.000%	2	5,141	-98.291%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-1.961%	1	5,141	-98.667%
2026-06-25	1.5400	1.5400	1.4500	1.5300	+0.658%	11	5,141	-98.693%
2026-06-24	1.4600	1.7500	1.4600	1.5200	-8.982%	39	5,150	-98.684%
2026-06-23	1.5600	1.6700	1.5600	1.6700	+34.677%	2	5,160	-98.802%
2026-06-22	1.2400	1.2400	1.2400	1.2400	-8.824%	1	5,160	-98.387%
2026-06-18	1.3600	1.3600	1.3600	1.3600	-20.000%	2	5,163	-98.529%
2026-06-17	1.4000	1.7000	1.3900	1.7000	+30.769%	8	5,163	-98.824%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-5.797%	1	5,163	-98.462%
2026-06-15	1.3800	1.3800	1.3800	1.3800	-25.806%	1	5,169	-98.551%
2026-06-12	1.8600	1.8600	1.8600	1.8600	-15.455%	6	5,169	-98.925%
2026-06-11	2.5400	2.5400	2.2000	2.2000	-18.519%	43	5,169	-99.091%
2026-06-10	2.4600	2.7000	2.3500	2.7000	+14.894%	141	5,170	-99.259%
2026-06-09	2.7600	2.7600	2.3500	2.3500	+19.289%	2	5,211	-99.149%
2026-06-08	1.9700	1.9700	1.8500	1.9700	-19.592%	6	5,211	-98.985%
2026-06-05	1.6700	2.4500	1.6700	2.4500	+43.275%	9	5,214	-99.184%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+4.908%	1	5,210	-98.830%
2026-05-29	1.7000	1.7000	1.6300	1.6300	-8.427%	523	5,209	-98.773%
2026-05-28	1.8100	1.8100	1.7800	1.7800	-8.718%	50	5,710	-98.876%
2026-05-27	2.0100	2.0100	1.9400	1.9500	-3.465%	22	5,759	-98.974%
2026-05-26	2.0200	2.0200	2.0000	2.0200	-10.619%	8	5,759	-99.010%
2026-05-22	2.2600	2.2600	2.2600	2.2600	-11.373%	2	5,759	-99.115%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+2.410%	3	5,759	-99.216%
2026-05-20	2.5500	2.5500	2.4900	2.4900	-10.753%	17	5,759	-99.197%
2026-05-19	2.7900	2.8100	2.7800	2.7900	+4.104%	276	6,154	-99.283%
2026-05-18	2.8000	2.8200	2.6800	2.6800	+2.290%	156	6,154	-99.254%
2026-05-14	2.5800	2.6200	2.5700	2.6200	-5.072%	102	6,154	-99.237%
2026-05-13	2.7500	2.7800	2.7500	2.7600	-10.390%	103	6,152	-99.275%
2026-05-12	3.0100	3.0800	3.0100	3.0800	+6.207%	14	6,152	-99.351%
2026-05-11	2.9000	2.9000	2.9000	2.9000	+2.837%	124	6,152	-99.310%
2026-05-08	2.8300	2.8300	2.8200	2.8200	-6.623%	176	6,327	-99.291%
2026-05-07	2.9300	3.0200	2.8900	3.0200	+0.667%	57	6,327	-99.338%
2026-05-06	3.0500	3.0500	3.0000	3.0000	-16.898%	7	6,328	-99.333%
2026-05-04	3.5800	3.6100	3.5800	3.6100	+8.408%	18	6,328	-99.446%
2026-05-01	3.2900	3.3300	3.2400	3.3300	-4.585%	17	6,339	-99.399%
2026-04-30	3.5900	3.6300	3.4900	3.4900	-8.639%	50	6,339	-99.427%
2026-04-29	3.8200	3.8200	3.8200	3.8200	-4.500%	71	6,339	-99.476%
2026-04-28	4.0600	4.0800	4.0000	4.0000	+1.266%	69	6,339	-99.500%
2026-04-27	4.1000	4.1000	3.9500	3.9500	-9.404%	174	6,408	-99.494%
2026-04-23	4.3600	4.3600	4.3600	4.3600	-1.802%	4	6,581	-99.541%
2026-04-22	4.4000	4.5300	4.4000	4.4400	-7.884%	17	6,585	-99.550%
2026-04-21	4.8200	4.8200	4.8200	4.8200	+11.833%	10	6,585	-99.585%
2026-04-20	4.4000	4.4000	4.3100	4.3100	-0.691%	21	6,585	-99.536%
2026-04-17	4.2500	4.3400	4.2100	4.3400	-7.265%	14	6,564	-99.539%
2026-04-15	4.6800	4.7700	4.6800	4.6800	-4.098%	263	6,564	-99.573%
2026-04-14	4.8800	4.8900	4.8200	4.8800	-6.692%	173	6,792	-99.590%
2026-04-13	5.8300	5.8300	5.2300	5.2300	-13.554%	157	6,679	-99.618%
2026-04-10	5.6900	6.0800	5.6900	6.0500	+0.332%	266	6,594	-99.669%
2026-04-09	6.5800	6.5800	6.0000	6.0300	-11.713%	20	6,399	-99.668%
2026-04-08	6.3400	6.8300	6.3400	6.8300	-24.027%	42	6,403	-99.707%
2026-04-07	10.0300	10.0300	8.9900	8.9900	+3.931%	85	6,443	-99.778%
2026-04-06	8.5300	8.6500	8.5300	8.6500	-4.945%	7	6,443	-99.769%
2026-04-01	9.6900	9.9200	9.1000	9.1000	-16.052%	112	6,438	-99.780%
2026-03-31	12.4300	12.5000	10.8400	10.8400	-26.208%	221	6,333	-99.815%
2026-03-30	14.3300	14.6900	14.3300	14.6900	+1.380%	101	6,138	-99.864%
2026-03-27	12.9700	14.4900	12.9700	14.4900	+26.994%	24	6,189	-99.862%
2026-03-26	10.8900	11.4100	10.8900	11.4100	+11.535%	69	6,175	-99.825%
2026-03-25	9.9900	10.3500	9.9900	10.2300	-5.801%	145	6,229	-99.804%
2026-03-24	11.1100	11.1100	10.3200	10.8600	+6.785%	17	6,087	-99.816%
2026-03-23	9.5500	10.9000	9.4300	10.1700	-11.257%	106	6,077	-99.803%
2026-03-20	10.4700	11.4700	10.4700	11.4600	+4.467%	15	6,074	-99.825%
2026-03-19	11.3400	11.3400	10.9700	10.9700	+8.185%	105	6,074	-99.818%
2026-03-18	9.3000	10.1400	9.3000	10.1400	+15.621%	31	6,074	-99.803%
2026-03-17	8.9500	8.9500	8.7700	8.7700	-4.777%	12	6,055	-99.772%
2026-03-16	9.4200	9.5700	9.2100	9.2100	-17.027%	27	6,055	-99.783%
2026-03-13	9.9000	11.1000	9.9000	11.1000	+10.889%	2	6,054	-99.820%
2026-03-12	10.0100	10.0100	10.0100	10.0100	+8.686%	1	6,054	-99.800%
2026-03-10	8.4500	9.2100	8.4500	9.2100	-0.647%	9	6,055	-99.783%
2026-03-09	11.9600	12.1000	9.2700	9.2700	-14.798%	423	6,054	-99.784%
2026-03-06	10.3900	10.9400	9.7200	10.8800	+18.519%	184	6,304	-99.816%
2026-03-05	8.5500	9.1900	8.5500	9.1800	+21.912%	7	6,357	-99.782%
2026-03-04	8.4500	8.4500	7.5300	7.5300	-16.611%	2	6,356	-99.734%
2026-03-03	10.4300	10.4300	9.0300	9.0300	+14.304%	5	6,355	-99.779%
2026-03-02	8.4200	8.4200	7.7900	7.9000	+0.381%	39	6,357	-99.747%
2026-02-27	8.2600	8.2600	7.8500	7.8700	+8.852%	192	6,356	-99.746%
2026-02-26	7.2900	7.8900	7.2300	7.2300	+0.556%	26	6,532	-99.723%
2026-02-25	7.1900	7.1900	7.1900	7.1900	-4.133%	10	6,535	-99.722%
2026-02-24	8.0900	8.0900	7.5000	7.5000	-9.856%	17	6,535	-99.733%
2026-02-23	8.2400	8.3200	8.2400	8.3200	+7.355%	7	6,536	-99.760%
2026-02-20	7.7500	7.7500	7.7500	7.7500	-5.025%	48	6,534	-99.742%
2026-02-19	8.1600	8.1600	8.1600	8.1600	+9.383%	1	6,530	-99.755%
2026-02-18	7.4600	7.4600	7.4600	7.4600	-6.750%	5	6,529	-99.732%
2026-02-17	8.5100	8.5100	8.0000	8.0000	+1.911%	3	6,534	-99.750%
2026-02-13	7.8500	7.8500	7.8500	7.8500	-4.268%	2	6,529	-99.745%
2026-02-12	8.3900	8.3900	8.2000	8.2000	+17.816%	2	6,529	-99.756%
2026-02-10	6.9600	6.9600	6.9600	6.9600	-0.713%	6	6,529	-99.713%
2026-02-09	7.0900	7.0900	7.0100	7.0100	-6.658%	74	6,535	-99.715%
2026-02-06	8.1000	8.1000	7.5100	7.5100	-15.713%	7	6,535	-99.734%
2026-02-05	8.9100	8.9100	8.9100	8.9100	+11.236%	16	6,529	-99.776%
2026-02-04	8.2600	8.2600	8.0100	8.0100	+7.661%	4	6,513	-99.750%
2026-02-03	7.4400	7.4400	7.4400	7.4400	+5.382%	1	6,512	-99.731%
2026-02-02	7.8700	7.8700	7.0600	7.0600	-10.971%	8	6,511	-99.717%
2026-01-30	7.8200	7.9300	7.8200	7.9300	+6.873%	4	6,503	-99.748%
2026-01-29	8.4900	8.4900	7.4200	7.4200	+1.923%	5	6,506	-99.730%
2026-01-28	7.3700	7.5900	7.2800	7.2800	+0.414%	282	6,508	-99.725%
2026-01-27	7.1100	7.2500	7.1100	7.2500	-2.554%	11	6,548	-99.724%
2026-01-23	7.4100	7.4400	7.4100	7.4400	-0.932%	6	6,549	-99.731%
2026-01-22	7.3200	7.5100	7.3200	7.5100	-10.275%	2	6,554	-99.734%
2026-01-21	8.3700	8.3700	8.3700	8.3700	-8.425%	4	6,554	-99.761%
2026-01-20	8.8100	9.1400	8.6100	9.1400	+20.740%	3	6,556	-99.781%
2026-01-16	7.5400	7.5700	7.5300	7.5700	-8.575%	23	6,540	-99.736%
2026-01-14	7.9400	8.4000	7.9400	8.2800	+9.091%	310	6,540	-99.758%
2026-01-13	7.4000	7.5900	7.4000	7.5900	+5.710%	30	6,540	-99.736%
2026-01-12	7.5100	7.5100	7.1700	7.1800	+0.560%	9	6,543	-99.721%
2026-01-09	7.3600	7.3600	7.1400	7.1400	-7.393%	10	6,549	-99.720%
2026-01-08	7.7100	7.7100	7.7100	7.7100	+1.715%	133	6,553	-99.741%
2026-01-07	7.5000	7.5800	7.5000	7.5800	-0.263%	283	6,420	-99.736%
2026-01-06	7.8700	7.8700	7.5500	7.6000	-3.185%	1,373	6,141	-99.737%
2026-01-05	7.8300	7.8500	7.8300	7.8500	-3.799%	5	5,044	-99.745%
2026-01-02	8.0000	8.3800	7.9700	8.1600	+4.082%	41	5,044	-99.755%
2025-12-30	7.7500	7.8400	7.7500	7.8400	-3.686%	188	5,037	-99.745%
2025-12-29	8.0700	8.1400	8.0700	8.1400	+3.169%	804	5,039	-99.754%
2025-12-26	7.9900	7.9900	7.8900	7.8900	-0.879%	196	4,239	-99.747%
2025-12-23	8.0100	8.0100	7.9600	7.9600	-2.570%	157	4,084	-99.749%
2025-12-22	8.3000	8.3500	8.1700	8.1700	-6.522%	12	4,073	-99.755%
2025-12-19	8.8100	8.8800	8.7400	8.7400	-7.709%	19	4,076	-99.771%
2025-12-18	9.6000	9.7500	9.4700	9.4700	-8.591%	51	4,085	-99.789%
2025-12-17	9.7300	10.4500	9.6900	10.3600	+7.692%	24	4,056	-99.807%
2025-12-16	10.3000	10.3000	9.6200	9.6200	-1.837%	14	4,059	-99.792%
2025-12-15	9.7700	9.8000	9.7700	9.8000	-2.293%	6	4,047	-99.796%
2025-12-12	9.3600	10.1300	9.3600	10.0300	+9.858%	35	4,045	-99.801%
2025-12-11	9.9800	9.9800	9.1300	9.1300	-2.976%	17	4,067	-99.781%
2025-12-10	9.6300	9.6300	9.4100	9.4100	-6.368%	8	4,072	-99.787%
2025-12-08	9.6400	10.0500	9.6400	10.0500	+3.608%	6	4,079	-99.801%
2025-12-05	9.7000	9.7000	9.7000	9.7000	-4.245%	1	4,078	-99.794%
2025-12-04	10.1300	10.1300	10.1300	10.1300	+1.098%	4	4,078	-99.803%
2025-12-03	10.0200	10.0200	10.0100	10.0200	-1.668%	3	4,078	-99.800%
2025-12-02	10.1900	10.1900	10.1900	10.1900	-2.019%	7	4,079	-99.804%
2025-12-01	10.5200	10.5200	10.3900	10.4000	-0.763%	260	4,072	-99.808%
2025-11-28	10.4800	10.4800	10.4800	10.4800	-1.039%	1	3,868	-99.809%
2025-11-26	10.7700	10.7700	10.5900	10.5900	-10.482%	111	3,870	-99.811%
2025-11-25	11.8300	11.8300	11.8300	11.8300	-4.750%	101	3,870	-99.831%
2025-11-24	13.4100	13.6600	12.4200	12.4200	-10.390%	19	3,870	-99.839%
2025-11-21	15.3300	15.5700	13.8600	13.8600	-12.830%	18	3,867	-99.856%
2025-11-20	11.8000	15.9000	11.8000	15.9000	+11.579%	8	3,862	-99.874%
2025-11-19	13.7800	14.3100	13.3000	14.2500	+2.666%	18	3,861	-99.860%
2025-11-18	14.3000	14.3000	13.7800	13.8800	+13.029%	4	3,852	-99.856%
2025-11-17	12.7100	12.7100	12.2800	12.2800	-0.647%	3	3,854	-99.837%
2025-11-14	12.3600	12.3600	12.3600	12.3600	+1.561%	1	3,854	-99.838%
2025-11-13	12.1700	12.1700	12.1700	12.1700	+9.541%	2	3,854	-99.836%
2025-11-12	11.1200	11.1200	11.1100	11.1100	-0.359%	5	3,852	-99.820%
2025-11-11	11.3900	11.3900	11.1500	11.1500	-5.348%	16	3,849	-99.821%
2025-11-10	11.5200	11.8000	11.5200	11.7800	-5.609%	121	3,849	-99.830%
2025-11-07	13.3900	14.1100	12.4800	12.4800	-2.118%	11	3,848	-99.840%
2025-11-06	11.9200	13.0400	11.9200	12.7500	+9.914%	4	3,840	-99.843%
2025-11-05	12.3600	12.3600	11.6000	11.6000	-9.446%	12	3,837	-99.828%
2025-11-04	12.8900	12.8900	12.8100	12.8100	+11.488%	2	3,838	-99.844%
2025-11-03	11.5600	11.5600	11.4400	11.4900	+0.967%	12	3,829	-99.826%
2025-10-31	11.4000	11.4000	11.3700	11.3800	-0.175%	583	3,829	-99.824%
2025-10-30	11.4000	11.4000	11.4000	11.4000	+1.786%	1	3,246	-99.825%
2025-10-29	11.2600	11.2600	11.2000	11.2000	+2.658%	2	3,246	-99.821%
2025-10-28	10.6800	10.9100	10.6400	10.9100	+2.441%	27	3,246	-99.817%
2025-10-27	10.5200	10.6500	10.5200	10.6500	-4.313%	4	3,244	-99.812%
2025-10-24	11.1400	11.1400	11.1000	11.1300	-9.586%	17	3,244	-99.820%
2025-10-22	12.2000	12.3100	12.2000	12.3100	+0.902%	2	3,227	-99.838%
2025-10-21	12.2000	12.2000	12.2000	12.2000	+0.329%	1	3,228	-99.836%
2025-10-20	12.3300	12.3300	12.1600	12.1600	-12.075%	3	3,228	-99.836%
2025-10-17	13.8600	13.8600	13.8300	13.8300	-9.549%	4	3,229	-99.855%
2025-10-16	13.6100	15.2900	13.6100	15.2900	+11.933%	3	3,226	-99.869%
2025-10-15	14.1000	14.1000	13.6600	13.6600	-8.199%	7	3,227	-99.854%
2025-10-14	14.7500	14.8800	14.7500	14.8800	+10.059%	7	3,224	-99.866%
2025-10-13	13.9000	14.0300	13.3100	13.5200	-13.055%	57	3,224	-99.852%
2025-10-10	13.5000	15.6100	13.5000	15.5500	+27.878%	18	3,198	-99.871%
2025-10-08	12.4000	12.4000	12.1300	12.1600	-0.491%	6	3,182	-99.836%
2025-10-06	12.3500	12.3500	12.2200	12.2200	-1.133%	2	3,183	-99.836%
2025-10-02	12.5000	12.5200	12.3600	12.3600	-1.357%	35	3,182	-99.838%
2025-09-30	12.6700	12.6700	12.5300	12.5300	-0.318%	2	3,216	-99.840%
2025-09-29	12.2500	12.5700	12.2500	12.5700	-2.179%	2	3,216	-99.841%
2025-09-26	13.0000	13.2900	12.7800	12.8500	-6.136%	42	3,215	-99.844%
2025-09-25	13.9500	13.9500	13.6900	13.6900	+2.393%	2	3,230	-99.854%
2025-09-24	13.0400	13.5800	13.0400	13.3700	+0.830%	9	3,230	-99.850%
2025-09-23	13.3000	13.3000	13.2600	13.2600	+6.935%	3	3,226	-99.849%
2025-09-22	12.5100	12.5100	12.4000	12.4000	-1.665%	7	3,224	-99.839%
2025-09-18	12.6100	12.6100	12.6100	12.6100	-3.149%	1	3,218	-99.841%
2025-09-17	13.2000	13.3700	13.0200	13.0200	-0.153%	3	3,217	-99.846%
2025-09-16	13.0300	13.0600	13.0300	13.0400	+2.516%	5	3,214	-99.847%
2025-09-15	12.6500	12.7300	12.6100	12.7200	-0.703%	11	3,212	-99.843%
2025-09-12	13.0300	13.0400	12.8100	12.8100	-0.466%	120	3,207	-99.844%
2025-09-11	13.0200	13.0200	12.8000	12.8700	-2.426%	26	3,176	-99.845%
2025-09-10	13.0900	13.2000	13.0900	13.1900	-2.729%	5	3,159	-99.848%
2025-09-09	13.5600	13.5600	13.5600	13.5600	-2.165%	2	3,154	-99.853%
2025-09-08	13.7900	13.8600	13.7900	13.8600	+4.841%	20	3,154	-99.856%
2025-09-05	13.2000	13.2200	13.2000	13.2200	-8.828%	4	3,134	-99.849%
2025-09-03	14.7400	14.8800	14.5000	14.5000	-3.910%	85	3,130	-99.862%
2025-09-02	15.9000	15.9000	15.0900	15.0900	+3.926%	12	3,119	-99.867%
2025-08-29	14.1900	14.5200	14.1900	14.5200	+4.161%	33	3,076	-99.862%
2025-08-28	14.0000	14.0000	13.9400	13.9400	-1.554%	6	3,076	-99.857%
2025-08-27	14.1600	14.1600	14.1600	14.1600	-0.701%	5	3,076	-99.859%
2025-08-26	14.2600	14.2600	14.2600	14.2600	-1.041%	10	3,076	-99.860%
2025-08-25	14.3500	14.4100	14.3300	14.4100	+0.840%	14	3,086	-99.861%
2025-08-22	14.2900	14.2900	14.2900	14.2900	-8.103%	2	3,076	-99.860%
2025-08-20	16.1300	16.5000	15.5500	15.5500	+1.634%	84	3,076	-99.871%
2025-08-19	15.4600	15.4600	15.3000	15.3000	+2.000%	19	3,010	-99.869%
2025-08-15	14.9800	15.0300	14.9500	15.0000	+1.626%	2,950	2,992	-99.867%
2025-08-14	14.8000	14.8000	14.7600	14.7600	-1.271%	3	169	-99.864%
2025-08-12	14.9500	14.9500	14.9500	14.9500	-4.595%	15	169	-99.866%
2025-08-11	15.6000	15.6700	15.6000	15.6700	-9.527%	4	154	-99.872%
2025-08-04	17.3200	17.3200	17.3200	17.3200	-10.166%	1	154	-99.885%
2025-08-01	19.0700	19.2800	19.0700	19.2800	+20.500%	17	153	-99.896%
2025-07-29	16.0000	16.0000	16.0000	16.0000	+0.313%	11	152	-99.875%
2025-07-25	15.9500	15.9500	15.9500	15.9500	-2.566%	16	141	-99.875%
2025-07-24	16.3700	16.3700	16.3700	16.3700	-4.101%	2	125	-99.878%
2025-07-21	17.0700	17.0700	17.0700	17.0700	-8.324%	2	123	-99.883%
2025-07-16	18.7300	18.7300	18.6100	18.6200	+1.031%	111	121	-99.893%
2025-07-11	18.4300	18.4300	18.4300	18.4300	+1.208%	1	12	-99.891%
2025-07-09	18.2100	18.2100	18.2100	18.2100	-4.809%	2	12	-99.890%
2025-07-08	19.1300	19.1300	19.1300	19.1300	-4.350%	2	10	-99.895%
2025-06-30	20.0000	20.0000	20.0000	20.0000	-0.349%	1	8	-99.900%
2025-06-27	20.1200	20.1200	20.0700	20.0700	-2.762%	2	7	-99.900%
2025-06-26	20.6400	20.6400	20.6400	20.6400	-4.223%	2	6	-99.903%
2025-06-24	21.5500	21.5500	21.5500	21.5500	-10.320%	2	4	-99.907%
2025-06-23	24.0300	24.0300	24.0300	24.0300	0.000%	2	2	-99.917%

.dark-mode .c6PLWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6PLWB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P545SPY Sep 18 2026 545.00 Put (SPY260918P00545000)option OPRA

SPY20260918P545
SPY Sep 18 2026 545.00 Put (SPY260918P00545000)
option OPRA