Dark

SPY20260918P550
SPY Sep 18 2026 550.00 Put (SPY260918P00550000)
option OPRA

EOD

Sep 10, 2026

0.0200-33.333%(-0.0100)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0200	0.0200	-33.333%	367	16,755	0.000%
2026-09-09	0.0200	0.0300	0.0100	0.0300	0.000%	248	16,840	-33.333%
2026-09-08	0.0200	0.0300	0.0200	0.0300	0.000%	23	16,703	-33.333%
2026-09-04	0.0300	0.0300	0.0200	0.0300	-25.000%	68	16,749	-33.333%
2026-09-03	0.0300	0.0400	0.0300	0.0400	-33.333%	105	16,749	-50.000%
2026-09-02	0.0600	0.0600	0.0500	0.0600	-25.000%	24	16,849	-66.667%
2026-09-01	0.0500	0.0800	0.0500	0.0800	+33.333%	37	16,849	-75.000%
2026-08-31	0.0600	0.0600	0.0500	0.0600	0.000%	222	16,882	-66.667%
2026-08-28	0.0600	0.0600	0.0500	0.0600	-14.286%	119	17,094	-66.667%
2026-08-27	0.0700	0.0700	0.0600	0.0700	-12.500%	203	16,977	-71.429%
2026-08-26	0.0900	0.0900	0.0700	0.0800	-20.000%	77	16,929	-75.000%
2026-08-25	0.0900	0.1000	0.0900	0.1000	-16.667%	1,773	16,887	-80.000%
2026-08-24	0.1100	0.1200	0.1100	0.1200	+9.091%	40	18,541	-83.333%
2026-08-21	0.1300	0.1300	0.1100	0.1100	-26.667%	420	18,547	-81.818%
2026-08-20	0.1300	0.1600	0.1300	0.1500	+25.000%	62	18,226	-86.667%
2026-08-19	0.1300	0.1300	0.1200	0.1200	-25.000%	171	18,237	-83.333%
2026-08-18	0.1400	0.1600	0.1400	0.1600	+23.077%	31	18,287	-87.500%
2026-08-17	0.1300	0.1400	0.1200	0.1300	0.000%	4,360	18,301	-84.615%
2026-08-14	0.1400	0.1500	0.1200	0.1300	-7.143%	258	15,222	-84.615%
2026-08-13	0.1500	0.1600	0.1400	0.1400	-17.647%	25	15,303	-85.714%
2026-08-12	0.1800	0.1900	0.1700	0.1700	-19.048%	34	15,305	-88.235%
2026-08-11	0.2000	0.2100	0.2000	0.2100	0.000%	4,571	15,324	-90.476%
2026-08-10	0.1900	0.2100	0.1900	0.2100	-4.545%	67	18,665	-90.476%
2026-08-07	0.2100	0.2300	0.2100	0.2200	-12.000%	32	18,692	-90.909%
2026-08-06	0.2500	0.2600	0.2400	0.2500	-3.846%	208	18,700	-92.000%
2026-08-05	0.2600	0.2900	0.2400	0.2600	-10.345%	37	18,751	-92.308%
2026-08-04	0.3200	0.3200	0.2900	0.2900	-17.143%	151	18,718	-93.103%
2026-08-03	0.4100	0.4100	0.3500	0.3500	-25.532%	95	18,766	-94.286%
2026-07-31	0.5100	0.6800	0.4700	0.4700	-17.544%	1,500	18,776	-95.745%
2026-07-30	0.7100	0.7400	0.5700	0.5700	-40.000%	35	19,579	-96.491%
2026-07-29	0.7200	0.9500	0.7000	0.9500	+37.681%	41	19,575	-97.895%
2026-07-28	0.7700	0.8200	0.6600	0.6900	-9.211%	81	19,584	-97.101%
2026-07-27	0.6800	0.8600	0.6800	0.7600	-14.607%	109	19,597	-97.368%
2026-07-24	0.8700	0.8900	0.7100	0.8900	-7.292%	87	19,559	-97.753%
2026-07-23	0.9400	1.0300	0.8900	0.9600	+33.333%	229	19,589	-97.917%
2026-07-22	0.7300	0.7500	0.7000	0.7200	+1.408%	1,574	19,601	-97.222%
2026-07-21	0.8000	0.8100	0.7100	0.7100	-14.458%	3,126	18,655	-97.183%
2026-07-20	0.8100	0.8800	0.8100	0.8300	-10.753%	8	15,630	-97.590%
2026-07-17	1.0300	1.0400	0.8900	0.9300	+16.250%	114	15,630	-97.849%
2026-07-16	0.6900	0.8000	0.6900	0.8000	+15.942%	214	15,612	-97.500%
2026-07-15	0.7200	0.7700	0.6900	0.6900	-11.538%	58	15,811	-97.101%
2026-07-14	0.8200	0.8200	0.7700	0.7800	-9.302%	127	15,816	-97.436%
2026-07-13	0.7600	0.8600	0.7600	0.8600	+17.808%	42	15,799	-97.674%
2026-07-10	0.7800	0.7800	0.7300	0.7300	-14.118%	109	15,813	-97.260%
2026-07-09	0.9000	0.9100	0.8500	0.8500	-10.526%	26	15,812	-97.647%
2026-07-08	0.9600	1.1400	0.9500	0.9500	+5.556%	342	15,808	-97.895%
2026-07-07	0.8900	0.9400	0.8400	0.9000	+5.882%	55	15,620	-97.778%
2026-07-06	0.9400	0.9500	0.8500	0.8500	-17.476%	300	15,612	-97.647%
2026-07-02	1.0100	1.1700	0.9800	1.0300	-5.505%	109	15,860	-98.058%
2026-07-01	1.0600	1.0900	1.0500	1.0900	+1.869%	69	15,860	-98.165%
2026-06-30	1.2100	1.2100	1.0700	1.0700	-13.008%	195	15,830	-98.131%
2026-06-29	1.3400	1.4900	1.2200	1.2300	-17.450%	99	15,874	-98.374%
2026-06-26	1.7500	1.8000	1.4900	1.4900	-5.696%	188	15,839	-98.658%
2026-06-25	1.4500	1.6100	1.4500	1.5800	+1.935%	109	15,945	-98.734%
2026-06-24	1.6600	1.8200	1.5200	1.5500	-14.365%	114	15,972	-98.710%
2026-06-23	1.9200	1.9200	1.6600	1.8100	+26.573%	2,168	15,984	-98.895%
2026-06-22	1.3500	1.4500	1.2900	1.4300	-1.379%	35	14,916	-98.601%
2026-06-18	1.5600	1.5600	1.4500	1.4500	-19.890%	217	14,702	-98.621%
2026-06-17	1.4200	1.8100	1.4200	1.8100	+25.694%	227	14,702	-98.895%
2026-06-16	1.3400	1.4400	1.3400	1.4400	+2.857%	51	14,702	-98.611%
2026-06-15	1.5000	1.5000	1.3700	1.4000	-24.731%	340	14,776	-98.571%
2026-06-12	2.0200	2.0200	1.8600	1.8600	-13.889%	29	14,776	-98.925%
2026-06-11	2.6500	2.7200	2.1600	2.1600	-22.022%	997	14,776	-99.074%
2026-06-10	2.4000	2.8000	2.2300	2.7700	+28.837%	881	14,925	-99.278%
2026-06-09	1.8900	2.9200	1.8900	2.1500	+2.871%	76	15,164	-99.070%
2026-06-08	1.9500	2.1000	1.9500	2.0900	-18.039%	22	15,177	-99.043%
2026-06-05	1.7600	2.5500	1.7500	2.5500	+54.545%	66	15,175	-99.216%
2026-06-04	1.8000	1.8000	1.6500	1.6500	-12.698%	9	15,143	-98.788%
2026-06-03	1.8200	1.9100	1.8100	1.8900	+5.587%	57	15,136	-98.942%
2026-06-02	1.7900	1.7900	1.7600	1.7900	-1.648%	59	15,208	-98.883%
2026-06-01	1.7300	1.8200	1.7300	1.8200	+5.814%	230	15,182	-98.901%
2026-05-29	1.8000	1.8100	1.7200	1.7200	-7.027%	17	15,100	-98.837%
2026-05-28	2.0100	2.0100	1.8500	1.8500	-8.867%	618	15,090	-98.919%
2026-05-27	2.0900	2.1100	2.0300	2.0300	-4.245%	4	15,509	-99.015%
2026-05-26	2.1300	2.1300	2.0600	2.1200	-9.013%	44	15,510	-99.057%
2026-05-22	2.3300	2.3600	2.2400	2.3300	-2.510%	26	15,497	-99.142%
2026-05-21	2.4700	2.5000	2.3900	2.3900	-8.779%	27	15,488	-99.163%
2026-05-20	2.7200	2.7400	2.6200	2.6200	-8.070%	9	15,488	-99.237%
2026-05-19	2.9800	2.9800	2.8500	2.8500	-3.061%	33	15,505	-99.298%
2026-05-18	2.9400	3.0000	2.8100	2.9400	-4.235%	273	15,505	-99.320%
2026-05-15	3.0800	3.1600	2.8800	3.0700	+12.454%	560	15,505	-99.349%
2026-05-14	2.8800	2.9000	2.7100	2.7300	-5.536%	534	15,753	-99.267%
2026-05-13	3.0300	3.0300	2.8900	2.8900	-4.305%	4,714	15,798	-99.308%
2026-05-12	3.1400	3.2600	3.0000	3.0200	-0.330%	88	15,798	-99.338%
2026-05-11	3.0000	3.0500	2.8800	3.0300	+2.365%	327	15,798	-99.340%
2026-05-08	2.9800	2.9900	2.9300	2.9600	-1.333%	242	13,138	-99.324%
2026-05-07	3.0700	3.2000	3.0000	3.0000	-3.846%	68	13,199	-99.333%
2026-05-06	3.2300	3.2300	3.1200	3.1200	-12.360%	1,412	13,205	-99.359%
2026-05-05	3.5100	3.5600	3.4500	3.5600	-5.820%	130	13,455	-99.438%
2026-05-04	3.5400	3.8200	3.4100	3.7800	+4.420%	191	13,507	-99.471%
2026-05-01	3.4400	3.6200	3.3600	3.6200	0.000%	131	13,596	-99.448%
2026-04-30	3.9000	4.0500	3.6000	3.6200	-10.617%	656	13,596	-99.448%
2026-04-29	4.1200	4.1700	4.0400	4.0500	+2.532%	818	13,976	-99.506%
2026-04-28	4.2100	4.3200	3.9500	3.9500	-3.423%	405	13,694	-99.494%
2026-04-27	4.3200	4.3200	4.0800	4.0900	-6.834%	196	13,982	-99.511%
2026-04-24	4.5600	4.5800	4.3000	4.3900	-7.966%	2,029	14,134	-99.544%
2026-04-23	4.5200	5.4000	4.4600	4.7700	+4.148%	1,514	14,311	-99.581%
2026-04-22	4.6200	4.7300	4.5600	4.5800	-12.762%	20	13,709	-99.563%
2026-04-21	4.7100	5.2500	4.6700	5.2500	+9.833%	81	13,729	-99.619%
2026-04-20	4.5500	4.9000	4.5500	4.7800	+5.286%	30	13,731	-99.582%
2026-04-17	4.4800	4.5400	4.3400	4.5400	-6.004%	231	13,719	-99.559%
2026-04-16	5.0700	5.1400	4.8000	4.8300	-1.227%	250	13,657	-99.586%
2026-04-15	4.9300	5.1600	4.8500	4.8900	-4.492%	252	13,737	-99.591%
2026-04-14	5.1100	5.1900	5.0200	5.1200	-7.748%	427	13,704	-99.609%
2026-04-13	6.5100	6.5400	5.5500	5.5500	-12.322%	5,124	13,623	-99.640%
2026-04-10	6.0000	6.4300	6.0000	6.3300	+0.957%	52	11,861	-99.684%
2026-04-09	6.9700	7.0000	6.2000	6.2700	-8.467%	213	11,842	-99.681%
2026-04-08	6.6900	7.2800	6.6700	6.8500	-28.497%	79	11,666	-99.708%
2026-04-07	10.2800	10.3800	9.5800	9.5800	+4.471%	257	11,666	-99.791%
2026-04-06	9.2600	9.3800	9.0000	9.1700	-5.464%	21	11,698	-99.782%
2026-04-02	11.9400	11.9400	9.7000	9.7000	-4.621%	468	11,549	-99.794%
2026-04-01	10.3100	10.5000	9.5600	10.1700	-8.953%	84	11,549	-99.803%
2026-03-31	13.1200	13.3000	11.0300	11.1700	-25.533%	1,650	11,549	-99.821%
2026-03-30	14.0000	15.7900	13.6500	15.0000	-0.464%	347	10,152	-99.867%
2026-03-27	13.7300	15.0700	13.6600	15.0700	+17.551%	402	10,082	-99.867%
2026-03-26	11.7400	12.8200	11.3800	12.8200	+19.813%	94	9,883	-99.844%
2026-03-25	10.3900	10.7900	10.1400	10.7000	-4.889%	55	9,939	-99.813%
2026-03-24	11.8800	12.1300	10.8400	11.2500	+0.446%	98	9,910	-99.822%
2026-03-23	10.5200	11.4900	9.7700	11.2000	-9.677%	142	9,867	-99.821%
2026-03-20	11.2100	13.5000	11.2000	12.4000	+16.323%	192	9,894	-99.839%
2026-03-19	12.3300	12.6300	10.6600	10.6600	-3.003%	374	9,989	-99.812%
2026-03-18	9.8200	10.9900	9.7600	10.9900	+18.811%	187	10,282	-99.818%
2026-03-17	9.0500	9.2500	8.8600	9.2500	-5.804%	93	10,214	-99.784%
2026-03-16	9.9600	10.0700	9.5500	9.8200	-15.636%	477	10,230	-99.796%
2026-03-13	10.5000	11.6800	10.2500	11.6400	+5.339%	96	10,376	-99.828%
2026-03-12	10.6000	11.0500	10.3800	11.0500	+16.071%	422	10,356	-99.819%
2026-03-11	9.6600	10.1800	9.5200	9.5200	-5.556%	83	10,556	-99.790%
2026-03-10	9.5000	10.0800	8.7100	10.0800	+6.780%	255	10,540	-99.802%
2026-03-09	11.7500	12.4500	9.4400	9.4400	-16.608%	1,103	10,645	-99.788%
2026-03-06	10.5500	11.4300	10.0000	11.3200	+24.945%	4,231	11,025	-99.823%
2026-03-05	8.4100	9.8300	8.4100	9.0600	+13.392%	334	10,116	-99.779%
2026-03-04	8.9600	8.9600	7.8500	7.9900	-10.726%	209	10,075	-99.750%
2026-03-03	10.1900	11.2000	8.7500	8.9500	+9.681%	1,047	9,977	-99.777%
2026-03-02	9.2500	9.2500	8.1600	8.1600	-4.000%	63	10,572	-99.755%
2026-02-27	8.7000	8.7000	8.2700	8.5000	+12.137%	210	10,585	-99.765%
2026-02-26	7.5200	8.2100	7.5200	7.5800	+2.294%	121	10,637	-99.736%
2026-02-25	7.6300	7.6400	7.4100	7.4100	-8.178%	52	10,682	-99.730%
2026-02-24	8.9200	8.9200	7.8800	8.0700	-9.529%	142	10,682	-99.752%
2026-02-23	8.0300	8.9400	8.0300	8.9200	+11.779%	1,317	10,676	-99.776%
2026-02-20	8.4500	8.4500	7.8400	7.9800	-6.667%	30	10,293	-99.749%
2026-02-19	8.7200	8.7200	8.4200	8.5500	+4.908%	61	10,268	-99.766%
2026-02-18	8.0000	8.3500	7.8700	8.1500	-3.550%	56	10,234	-99.755%
2026-02-17	9.0100	9.4700	8.2600	8.4500	-5.587%	23	10,238	-99.763%
2026-02-13	9.2700	9.5500	8.2000	8.9500	+0.562%	52	10,225	-99.777%
2026-02-12	7.3100	8.9000	7.3100	8.9000	+18.351%	46	10,225	-99.775%
2026-02-11	7.2600	7.6000	7.2400	7.5200	-2.211%	181	10,212	-99.734%
2026-02-10	7.3000	7.6900	7.3000	7.6900	+4.768%	60	10,034	-99.740%
2026-02-09	7.7900	7.7900	7.2300	7.3400	-5.168%	220	10,036	-99.728%
2026-02-06	8.8100	8.8100	7.7200	7.7400	-17.396%	186	9,859	-99.742%
2026-02-05	9.4300	9.8700	9.0000	9.3700	+7.701%	152	9,903	-99.787%
2026-02-04	8.3800	9.0000	8.3000	8.7000	+3.819%	22	9,875	-99.770%
2026-02-03	7.7800	8.6200	7.7800	8.3800	+11.585%	62	9,874	-99.761%
2026-02-02	8.2400	8.2400	7.3000	7.5100	-11.229%	84	9,860	-99.734%
2026-01-30	7.8700	8.4600	7.8700	8.4600	+7.497%	135	9,872	-99.764%
2026-01-29	8.2500	9.0100	7.8700	7.8700	+3.145%	166	9,850	-99.746%
2026-01-28	7.6000	7.9400	7.5400	7.6300	+0.395%	180	9,786	-99.738%
2026-01-27	7.4000	7.6000	7.4000	7.6000	+0.264%	27	9,770	-99.737%
2026-01-26	7.6300	7.6500	7.4900	7.5800	-3.439%	18	9,774	-99.736%
2026-01-23	7.8300	7.8500	7.5500	7.8500	+1.552%	47	9,784	-99.745%
2026-01-22	7.6100	7.9900	7.5900	7.7300	-6.867%	36	9,783	-99.741%
2026-01-21	8.9700	9.2500	8.0000	8.3000	-15.479%	96	9,777	-99.759%
2026-01-20	9.3100	9.8200	8.9300	9.8200	+23.990%	354	9,799	-99.796%
2026-01-16	8.1800	8.1800	7.8900	7.9200	+0.508%	25	9,596	-99.747%
2026-01-15	7.7300	7.8900	7.6400	7.8800	-5.854%	27	9,596	-99.746%
2026-01-14	8.3300	8.8100	8.2500	8.3700	+5.151%	154	9,605	-99.761%
2026-01-13	7.4800	7.9600	7.4500	7.9600	+6.560%	176	9,514	-99.749%
2026-01-12	7.8600	7.8600	7.4500	7.4700	-0.267%	82	9,372	-99.732%
2026-01-09	7.7400	7.8000	7.4800	7.4900	-6.957%	31	9,300	-99.733%
2026-01-08	8.2800	8.2800	8.0500	8.0500	+1.513%	47	9,297	-99.752%
2026-01-07	7.9300	8.0900	7.8800	7.9300	-0.377%	30	9,251	-99.748%
2026-01-06	8.1500	8.2200	7.9300	7.9600	-2.927%	262	9,248	-99.749%
2026-01-05	8.3300	8.3300	8.2000	8.2000	-3.869%	21	9,181	-99.756%
2026-01-02	8.5200	8.8500	8.4900	8.5300	0.000%	16	9,181	-99.766%
2025-12-31	8.5700	8.5700	8.5000	8.5300	+3.519%	3	9,180	-99.766%
2025-12-30	8.2700	8.2700	8.1500	8.2400	-1.080%	15	9,180	-99.757%
2025-12-29	8.5000	8.5400	8.3200	8.3300	+0.970%	45	9,174	-99.760%
2025-12-26	8.3000	8.3000	8.2500	8.2500	-0.242%	7	9,158	-99.758%
2025-12-24	8.4000	8.4000	8.2000	8.2700	-1.077%	11	9,152	-99.758%
2025-12-23	8.5100	8.5400	8.3400	8.3600	-2.108%	92	9,152	-99.761%
2025-12-22	8.7000	8.8700	8.4900	8.5400	-6.769%	53	9,163	-99.766%
2025-12-19	9.5000	9.5000	9.1600	9.1600	-10.020%	18	9,153	-99.782%
2025-12-18	10.2600	10.2600	9.8700	10.1800	-6.777%	36	9,158	-99.804%
2025-12-17	10.2000	10.9500	10.2000	10.9200	+8.333%	32	9,148	-99.817%
2025-12-16	10.3200	10.7400	10.0800	10.0800	-1.563%	11	9,166	-99.802%
2025-12-15	9.7100	10.3700	9.7100	10.2400	+1.386%	569	9,174	-99.805%
2025-12-12	9.9000	10.7400	9.9000	10.1000	+6.878%	29	8,927	-99.802%
2025-12-11	9.9000	10.5000	9.4500	9.4500	-4.930%	82	8,920	-99.788%
2025-12-10	10.6900	10.6900	9.7800	9.9400	-5.423%	1,368	8,914	-99.799%
2025-12-09	10.3300	10.5100	10.2700	10.5100	+0.095%	11	9,651	-99.810%
2025-12-08	10.1200	10.5400	10.1200	10.5000	+3.245%	95	9,646	-99.810%
2025-12-05	10.2700	10.3500	10.0500	10.1700	-1.929%	1,335	9,643	-99.803%
2025-12-04	10.6000	10.7100	10.3700	10.3700	-0.766%	65	8,477	-99.807%
2025-12-03	10.6900	10.7500	10.4400	10.4500	-2.245%	55	8,474	-99.809%
2025-12-02	10.7700	10.7800	10.6900	10.6900	-3.520%	11	8,450	-99.813%
2025-12-01	11.0500	11.0800	10.5900	11.0800	+3.455%	362	8,446	-99.819%
2025-11-28	11.1000	11.1000	10.7100	10.7100	-4.460%	7	8,359	-99.813%
2025-11-26	11.5700	11.5700	11.1300	11.2100	-5.640%	1,323	9,245	-99.822%
2025-11-25	12.9100	13.1400	11.8800	11.8800	-8.545%	94	9,245	-99.832%
2025-11-24	13.8100	13.9000	12.9400	12.9900	-13.745%	310	9,228	-99.846%
2025-11-21	16.0500	17.2900	14.4400	15.0600	-10.304%	52	9,155	-99.867%
2025-11-20	12.4300	16.8200	12.2700	16.7900	+11.045%	115	9,165	-99.881%
2025-11-19	14.7500	15.1200	14.1000	15.1200	+1.273%	41	9,150	-99.868%
2025-11-18	14.7700	15.6900	14.7700	14.9300	+5.962%	13	9,123	-99.866%
2025-11-17	13.4400	14.5700	12.9200	14.0900	+8.301%	41	9,122	-99.858%
2025-11-14	14.2700	14.2800	12.5800	13.0100	-0.611%	270	9,122	-99.846%
2025-11-13	13.0900	13.0900	13.0900	13.0900	+12.554%	10	9,110	-99.847%
2025-11-12	11.6000	11.6800	11.6000	11.6300	-0.343%	5	9,115	-99.828%
2025-11-11	11.7600	11.9100	11.6700	11.6700	-2.343%	11	9,112	-99.829%
2025-11-10	12.0000	12.0000	11.8700	11.9500	-8.148%	122	9,121	-99.833%
2025-11-07	14.2200	14.7500	13.0100	13.0100	-1.589%	170	9,152	-99.846%
2025-11-06	13.0000	13.6600	13.0000	13.2200	+7.918%	56	9,272	-99.849%
2025-11-05	12.8500	12.8500	12.2500	12.2500	-5.112%	4	9,297	-99.837%
2025-11-04	13.2200	13.2500	12.9000	12.9100	+7.583%	30	9,300	-99.845%
2025-11-03	11.5900	12.2300	11.5900	12.0000	-4.762%	30	9,309	-99.833%
2025-10-31	11.5600	12.6000	11.5600	12.6000	+5.528%	8	9,309	-99.841%
2025-10-30	11.8300	11.9400	11.7500	11.9400	+3.826%	16	9,306	-99.832%
2025-10-29	11.3100	11.7600	11.2400	11.5000	+2.862%	75	9,292	-99.826%
2025-10-28	10.9500	11.2800	10.9500	11.1800	+0.179%	371	9,276	-99.821%
2025-10-27	10.9900	11.2100	10.9700	11.1600	-4.041%	44	8,904	-99.821%
2025-10-24	11.6200	11.6700	11.5700	11.6300	-5.982%	22	8,904	-99.828%
2025-10-23	12.7700	12.8500	12.3400	12.3700	-8.098%	16	8,895	-99.838%
2025-10-22	12.7700	13.4600	12.7700	13.4600	+4.992%	11	8,891	-99.851%
2025-10-21	12.9600	12.9600	12.8200	12.8200	-0.311%	4	8,887	-99.844%
2025-10-20	13.1900	13.1900	12.7900	12.8600	-10.508%	19	8,887	-99.844%
2025-10-17	15.9700	16.4500	14.3700	14.3700	-10.244%	5	8,883	-99.861%
2025-10-16	16.4500	16.4700	16.0100	16.0100	+6.662%	17	8,880	-99.875%
2025-10-14	16.1400	16.1400	14.0800	15.0100	+7.368%	15	8,878	-99.867%
2025-10-13	14.3700	14.3900	13.9800	13.9800	-14.286%	17	8,876	-99.857%
2025-10-10	12.6900	16.3100	12.6900	16.3100	+26.141%	207	8,868	-99.877%
2025-10-09	12.9900	13.0600	12.9300	12.9300	+1.811%	2,014	8,750	-99.845%
2025-10-08	13.0600	13.0600	12.6800	12.7000	-3.053%	17	6,745	-99.843%
2025-10-07	12.6600	13.1100	12.6500	13.1000	+3.150%	8	6,722	-99.847%
2025-10-06	12.7900	12.8100	12.7000	12.7000	-2.757%	29	6,722	-99.843%
2025-10-03	12.9500	13.0700	12.6900	13.0600	+1.005%	17	6,730	-99.847%
2025-10-02	13.0700	13.0700	12.9000	12.9300	+1.095%	21	6,714	-99.845%
2025-10-01	13.1000	13.1000	12.7900	12.7900	-3.472%	18	6,713	-99.844%
2025-09-30	13.2700	13.5100	13.2500	13.2500	+0.151%	22	6,705	-99.849%
2025-09-29	12.8300	13.3500	12.8300	13.2300	-0.151%	25	6,698	-99.849%
2025-09-26	13.7600	13.7600	13.2500	13.2500	-6.028%	14	6,687	-99.849%
2025-09-25	13.9100	14.1000	13.9100	14.1000	+0.858%	8	6,683	-99.858%
2025-09-24	13.9000	14.4200	13.8900	13.9800	+0.072%	108	6,681	-99.857%
2025-09-23	13.2300	13.9700	13.2300	13.9700	+7.379%	8	6,586	-99.857%
2025-09-22	13.2400	13.2900	12.9600	13.0100	-0.611%	28	6,584	-99.846%
2025-09-19	13.2100	13.4000	13.0700	13.0900	-1.208%	151	6,583	-99.847%
2025-09-18	12.9400	13.2500	12.9400	13.2500	-1.193%	15	6,456	-99.849%
2025-09-17	13.9000	13.9000	13.4100	13.4100	-2.614%	2	6,456	-99.851%
2025-09-16	13.5000	13.7900	13.5000	13.7700	+2.608%	34	6,455	-99.855%
2025-09-15	13.2000	13.5000	13.1300	13.4200	+0.149%	78	6,443	-99.851%
2025-09-12	13.4800	13.6200	13.4000	13.4000	-0.667%	17	6,454	-99.851%
2025-09-11	13.6500	13.6500	13.4700	13.4900	-5.730%	18	6,453	-99.852%
2025-09-10	13.8000	14.3100	13.6500	14.3100	+0.846%	6	6,438	-99.860%
2025-09-09	14.1800	14.2300	14.1800	14.1900	-2.541%	785	6,436	-99.859%
2025-09-08	14.3000	14.5600	14.1800	14.5600	-1.087%	554	5,676	-99.863%
2025-09-05	13.8700	14.7200	13.8700	14.7200	+2.222%	29	5,127	-99.864%
2025-09-04	14.6600	14.6600	14.4000	14.4000	-9.091%	12	5,098	-99.861%
2025-09-02	16.5100	16.6900	15.8400	15.8400	+4.005%	19	5,098	-99.874%
2025-08-29	14.7800	15.3400	14.7800	15.2300	+6.355%	283	4,814	-99.869%
2025-08-28	14.6800	14.7300	14.3100	14.3200	-3.178%	32	4,814	-99.860%
2025-08-27	15.0500	15.0500	14.6700	14.7900	-2.441%	1,752	4,803	-99.865%
2025-08-26	15.3600	15.3600	15.0600	15.1600	+1.134%	117	3,064	-99.868%
2025-08-25	15.0200	15.0200	14.8400	14.9900	+1.147%	3	3,007	-99.867%
2025-08-22	16.4000	16.4000	14.7700	14.8200	-11.470%	63	3,005	-99.865%
2025-08-21	16.7500	16.7500	16.7000	16.7400	+1.026%	6	2,985	-99.881%
2025-08-20	16.8100	17.3200	16.5400	16.5700	+2.792%	153	2,983	-99.879%
2025-08-19	16.0200	16.1500	16.0200	16.1200	+5.085%	3	2,967	-99.876%
2025-08-18	15.5500	15.5500	15.3200	15.3400	-1.918%	23	2,964	-99.870%
2025-08-15	15.5600	15.6400	15.5600	15.6400	+1.624%	19	2,949	-99.872%
2025-08-14	15.4400	15.4400	15.3900	15.3900	-1.029%	17	2,953	-99.870%
2025-08-13	15.2300	15.6900	15.2300	15.5500	-1.332%	44	2,939	-99.871%
2025-08-12	15.9500	15.9500	15.7500	15.7600	-4.253%	12	2,896	-99.873%
2025-08-11	16.3200	16.4600	16.3000	16.4600	+0.611%	5	2,885	-99.878%
2025-08-08	16.5700	16.5700	16.3600	16.3600	-8.141%	6	2,883	-99.878%
2025-08-07	17.8100	17.8100	17.8100	17.8100	+3.909%	1	2,877	-99.888%
2025-08-06	17.6900	17.6900	17.1400	17.1400	-6.848%	17	2,877	-99.883%
2025-08-05	17.9500	18.4000	17.9500	18.4000	+3.024%	14	2,870	-99.891%
2025-08-04	18.1900	18.1900	17.8000	17.8600	-11.277%	27	2,856	-99.888%
2025-08-01	20.2400	20.2400	20.0500	20.1300	+21.852%	7	2,842	-99.901%
2025-07-31	16.5200	16.5200	16.5200	16.5200	-1.137%	1	2,840	-99.879%
2025-07-29	16.7100	16.7100	16.7100	16.7100	+1.952%	11	2,840	-99.880%
2025-07-28	16.4500	16.4500	16.3900	16.3900	-0.847%	3	2,840	-99.878%
2025-07-25	16.9100	16.9100	16.5300	16.5300	-3.050%	12	2,837	-99.879%
2025-07-24	16.9600	17.0500	16.9200	17.0500	-3.563%	1,139	2,830	-99.883%
2025-07-23	17.6800	17.6800	17.6800	17.6800	-5.857%	2	1,691	-99.887%
2025-07-22	18.4500	18.7800	18.4500	18.7800	+2.288%	1,501	1,690	-99.894%
2025-07-21	17.8800	18.3600	17.8800	18.3600	-5.361%	4	189	-99.891%
2025-07-15	19.4000	19.4000	19.4000	19.4000	+1.305%	1	187	-99.897%
2025-07-11	19.2500	19.2500	19.1500	19.1500	+3.123%	150	186	-99.896%
2025-07-10	18.5700	18.5700	18.5700	18.5700	-4.964%	1	43	-99.892%
2025-07-09	19.3900	19.5400	19.3900	19.5400	-1.313%	2	42	-99.898%
2025-07-08	20.0000	20.0000	19.8000	19.8000	-1.000%	8	42	-99.899%
2025-07-07	19.6400	20.0000	19.6400	20.0000	+4.167%	6	35	-99.900%
2025-07-03	19.2900	19.2900	19.2000	19.2000	-5.419%	2	30	-99.896%
2025-07-02	20.4800	20.4800	20.3000	20.3000	-1.265%	12	30	-99.901%
2025-07-01	20.6200	20.6200	20.5600	20.5600	+0.538%	16	28	-99.903%
2025-06-30	20.6900	20.6900	20.4500	20.4500	-5.236%	2	18	-99.902%
2025-06-27	21.6400	21.6400	21.5800	21.5800	-0.046%	3	17	-99.907%
2025-06-26	21.5900	21.5900	21.5900	21.5900	-14.155%	1	14	-99.907%
2025-06-23	25.6800	25.6800	25.1500	25.1500	-5.094%	2	13	-99.920%
2025-06-20	25.7200	26.5000	25.6600	26.5000	+4.950%	32	12	-99.925%
2025-06-18	25.2500	25.2500	25.2500	25.2500	+2.185%	5	1	-99.921%
2025-06-17	24.7100	24.7100	24.7100	24.7100	0.000%	1	1	-99.919%

.dark-mode .CGlXdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGlXdm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P550SPY Sep 18 2026 550.00 Put (SPY260918P00550000)option OPRA

SPY20260918P550
SPY Sep 18 2026 550.00 Put (SPY260918P00550000)
option OPRA