Dark

SPY20260918P560
SPY Sep 18 2026 560.00 Put (SPY260918P00560000)
option OPRA

EOD

Sep 10, 2026

0.0300+50.000%(+0.0100)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0400	0.0200	0.0300	+50.000%	133	4,787	0.000%
2026-09-08	0.0300	0.0300	0.0200	0.0200	-50.000%	271	4,746	+50.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	+33.333%	3	4,763	-25.000%
2026-09-03	0.0400	0.0500	0.0300	0.0300	-40.000%	1,072	4,763	0.000%
2026-09-02	0.0500	0.0700	0.0500	0.0500	-44.444%	46	3,880	-40.000%
2026-09-01	0.0900	0.0900	0.0800	0.0900	+28.571%	43	3,864	-66.667%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-12.500%	12	3,847	-57.143%
2026-08-28	0.0600	0.0800	0.0600	0.0800	+14.286%	12	3,854	-62.500%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-22.222%	2	3,856	-57.143%
2026-08-26	0.1000	0.1000	0.0900	0.0900	-18.182%	2	3,854	-66.667%
2026-08-25	0.1100	0.1100	0.1100	0.1100	-21.429%	2	3,853	-72.727%
2026-08-24	0.1400	0.1400	0.1300	0.1400	0.000%	131	3,853	-78.571%
2026-08-21	0.1400	0.1400	0.1400	0.1400	-22.222%	5	3,849	-78.571%
2026-08-20	0.1700	0.1800	0.1700	0.1800	+28.571%	26	3,854	-83.333%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-6.667%	10	3,880	-78.571%
2026-08-17	0.1500	0.1500	0.1400	0.1500	-6.250%	1,059	3,885	-80.000%
2026-08-14	0.1600	0.1600	0.1600	0.1600	-11.111%	3	4,020	-81.250%
2026-08-13	0.1700	0.1800	0.1600	0.1800	-5.263%	18	4,019	-83.333%
2026-08-12	0.2100	0.2100	0.1900	0.1900	-13.636%	41	4,036	-84.211%
2026-08-11	0.2300	0.2300	0.2100	0.2200	0.000%	65	4,061	-86.364%
2026-08-10	0.2300	0.2300	0.2200	0.2200	-12.000%	1,137	4,010	-86.364%
2026-08-07	0.2600	0.2600	0.2500	0.2500	-13.793%	23	3,013	-88.000%
2026-08-06	0.2700	0.2900	0.2700	0.2900	-6.452%	2	3,020	-89.655%
2026-08-05	0.3100	0.3100	0.2900	0.3100	-8.824%	24	3,021	-90.323%
2026-08-04	0.3500	0.3500	0.3200	0.3400	-12.821%	42	3,025	-91.176%
2026-08-03	0.4700	0.4700	0.3900	0.3900	-25.000%	549	3,065	-92.308%
2026-07-31	0.6500	0.6600	0.5200	0.5200	-20.000%	31	3,055	-94.231%
2026-07-30	0.7700	0.8000	0.6500	0.6500	-38.679%	12	3,039	-95.385%
2026-07-29	0.8900	1.0600	0.8900	1.0600	+21.839%	271	3,039	-97.170%
2026-07-28	0.8600	0.8700	0.8600	0.8700	+1.163%	3	2,915	-96.552%
2026-07-27	0.7500	0.9600	0.7500	0.8600	-11.340%	29	2,915	-96.512%
2026-07-24	0.9600	0.9700	0.8700	0.9700	-9.346%	638	2,907	-96.907%
2026-07-23	1.0300	1.1700	1.0300	1.0700	+35.443%	42	2,910	-97.196%
2026-07-22	0.7900	0.7900	0.7800	0.7900	-1.250%	77	2,882	-96.203%
2026-07-21	0.9000	0.9000	0.8000	0.8000	-14.894%	53	2,878	-96.250%
2026-07-20	0.9100	0.9800	0.9100	0.9400	-15.315%	18	2,855	-96.809%
2026-07-17	1.1300	1.1300	0.9800	1.1100	+26.136%	282	2,858	-97.297%
2026-07-16	0.8800	0.8800	0.8800	0.8800	+12.821%	10	2,717	-96.591%
2026-07-15	0.8000	0.8000	0.7600	0.7800	-7.143%	908	2,717	-96.154%
2026-07-14	0.8500	0.8800	0.8400	0.8400	+2.439%	7	2,683	-96.429%
2026-07-13	0.8300	0.8300	0.8200	0.8200	+2.500%	2	2,685	-96.341%
2026-07-10	0.9000	0.9000	0.8000	0.8000	-15.789%	62	2,685	-96.250%
2026-07-09	1.0500	1.0500	0.9500	0.9500	-11.215%	11	2,693	-96.842%
2026-07-08	1.2700	1.2700	1.0700	1.0700	+15.054%	21	2,693	-97.196%
2026-07-07	0.9600	0.9900	0.9300	0.9300	-7.921%	115	2,732	-96.774%
2026-07-06	1.0300	1.0300	1.0100	1.0100	-19.200%	5	2,680	-97.030%
2026-07-02	1.0800	1.2500	1.0800	1.2500	+4.167%	215	2,683	-97.600%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-1.639%	54	2,683	-97.500%
2026-06-30	1.3000	1.3000	1.2100	1.2200	-11.594%	36	2,629	-97.541%
2026-06-29	1.5400	1.5400	1.3800	1.3800	-19.767%	3	2,626	-97.826%
2026-06-26	1.7800	1.7800	1.7000	1.7200	+1.176%	9	2,625	-98.256%
2026-06-25	1.5500	1.7300	1.5500	1.7000	-13.265%	9	2,621	-98.235%
2026-06-24	2.0600	2.0600	1.9600	1.9600	+4.255%	21	2,617	-98.469%
2026-06-23	2.0700	2.1200	1.8800	1.8800	+18.239%	16	2,607	-98.404%
2026-06-22	1.4200	1.6700	1.4200	1.5900	-4.217%	12	2,610	-98.113%
2026-06-18	1.6300	1.7000	1.6300	1.6600	+0.606%	31	2,596	-98.193%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+8.553%	1	2,596	-98.182%
2026-06-16	1.5700	1.5700	1.5200	1.5200	-0.654%	12	2,596	-98.026%
2026-06-15	1.6500	1.6500	1.5300	1.5300	-28.169%	24	2,587	-98.039%
2026-06-12	2.2700	2.2700	2.1300	2.1300	-10.504%	24	2,587	-98.592%
2026-06-11	2.9200	3.0000	2.3800	2.3800	-21.452%	135	2,587	-98.739%
2026-06-10	2.5800	3.0500	2.5800	3.0300	+13.910%	162	2,601	-99.010%
2026-06-09	2.0900	3.0600	2.0900	2.6600	+14.655%	20	2,748	-98.872%
2026-06-08	2.2000	2.3300	2.1600	2.3200	-11.450%	51	2,746	-98.707%
2026-06-05	1.9600	2.6200	1.9600	2.6200	+38.624%	102	2,753	-98.855%
2026-06-04	1.9000	1.9000	1.8900	1.8900	-9.135%	15	2,828	-98.413%
2026-06-03	2.1100	2.1100	2.0300	2.0800	+7.772%	11	2,828	-98.558%
2026-06-02	1.9600	1.9600	1.9300	1.9300	-1.531%	30	2,826	-98.446%
2026-06-01	1.9600	1.9600	1.9600	1.9600	+4.255%	9	2,826	-98.469%
2026-05-29	1.9900	1.9900	1.8800	1.8800	-7.843%	32	2,817	-98.404%
2026-05-28	2.2000	2.2000	2.0300	2.0400	-10.132%	1,016	2,821	-98.529%
2026-05-27	2.2900	2.2900	2.2700	2.2700	-5.021%	6	3,368	-98.678%
2026-05-26	2.2900	2.3900	2.2900	2.3900	-7.004%	7	3,373	-98.745%
2026-05-22	2.5500	2.5700	2.4600	2.5700	-3.019%	10	3,370	-98.833%
2026-05-21	2.9100	2.9600	2.6500	2.6500	-7.986%	135	3,376	-98.868%
2026-05-20	2.9700	2.9700	2.8800	2.8800	-11.385%	3	3,376	-98.958%
2026-05-19	3.2000	3.2500	3.2000	3.2500	+2.524%	303	3,298	-99.077%
2026-05-18	3.2300	3.2400	3.1700	3.1700	-3.647%	86	3,298	-99.054%
2026-05-15	3.2700	3.2900	3.2700	3.2900	+11.149%	3	3,298	-99.088%
2026-05-14	3.0700	3.0700	2.9600	2.9600	-6.329%	63	3,639	-98.986%
2026-05-13	3.2400	3.2400	3.1600	3.1600	-4.532%	6	3,578	-99.051%
2026-05-12	3.3100	3.3100	3.3100	3.3100	+2.795%	21	3,578	-99.094%
2026-05-11	3.3300	3.3300	3.1700	3.2200	-0.923%	9	3,578	-99.068%
2026-05-08	3.2300	3.2900	3.2300	3.2500	-6.609%	37	3,592	-99.077%
2026-05-07	3.3600	3.4800	3.3600	3.4800	+0.870%	12	3,590	-99.138%
2026-05-06	3.5400	3.5400	3.4200	3.4500	-10.622%	253	3,590	-99.130%
2026-05-05	3.8200	3.8600	3.8100	3.8600	-6.763%	195	3,842	-99.223%
2026-05-04	4.1800	4.1800	4.1400	4.1400	+8.094%	12	4,032	-99.275%
2026-05-01	3.7200	3.8300	3.7200	3.8300	-3.526%	202	3,938	-99.217%
2026-04-30	4.2100	4.2100	3.9700	3.9700	-13.129%	94	3,938	-99.244%
2026-04-29	4.5200	4.5900	4.5000	4.5700	+1.556%	26	3,940	-99.344%
2026-04-28	4.7600	4.8000	4.5000	4.5000	-7.216%	17	3,942	-99.333%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+1.042%	1	3,941	-99.381%
2026-04-24	5.0600	5.0600	4.8000	4.8000	-8.046%	9	3,941	-99.375%
2026-04-23	4.9400	5.4600	4.9400	5.2200	+1.163%	9	3,942	-99.425%
2026-04-22	5.1800	5.1900	5.1600	5.1600	-3.731%	26	3,949	-99.419%
2026-04-21	5.0900	5.3600	5.0900	5.3600	+2.095%	148	3,946	-99.440%
2026-04-20	5.1800	5.2500	5.1800	5.2500	+4.374%	5	3,800	-99.429%
2026-04-17	4.9300	5.0300	4.7900	5.0300	-4.190%	29	3,801	-99.404%
2026-04-16	5.6000	5.6500	5.2500	5.2500	-3.670%	116	3,795	-99.429%
2026-04-15	5.5100	5.7200	5.4100	5.4500	-4.049%	29	3,788	-99.450%
2026-04-14	5.7300	5.7300	5.5600	5.6800	-7.942%	336	3,780	-99.472%
2026-04-13	7.0700	7.0700	6.1700	6.1700	-12.482%	610	3,667	-99.514%
2026-04-10	6.7100	7.1400	6.7100	7.0500	-0.142%	3	3,431	-99.574%
2026-04-09	7.5400	7.5400	7.0400	7.0600	-11.750%	173	3,433	-99.575%
2026-04-08	7.6000	8.2400	7.6000	8.0000	-24.171%	23	3,363	-99.625%
2026-04-07	10.6000	11.6100	10.5500	10.5500	+3.941%	35	3,386	-99.716%
2026-04-06	10.1500	10.2000	10.1500	10.1500	-12.575%	14	3,383	-99.704%
2026-04-02	13.1500	13.2600	11.6100	11.6100	+3.939%	4	3,382	-99.742%
2026-04-01	11.4200	11.7000	10.6900	11.1700	-11.978%	23	3,382	-99.731%
2026-03-31	14.3100	14.3500	12.6400	12.6900	-23.830%	50	3,373	-99.764%
2026-03-30	15.8000	17.5700	15.7600	16.6600	-0.240%	901	3,369	-99.820%
2026-03-27	16.0000	16.7000	15.5500	16.7000	+16.947%	826	4,149	-99.820%
2026-03-26	13.4300	14.2800	13.4000	14.2800	+20.405%	16	3,437	-99.790%
2026-03-25	12.1000	12.1800	11.6100	11.8600	-6.761%	57	3,448	-99.747%
2026-03-24	12.8600	12.8600	12.1800	12.7200	+5.824%	64	3,455	-99.764%
2026-03-23	11.7100	12.5300	10.9000	12.0200	-15.173%	106	3,454	-99.750%
2026-03-20	12.7000	15.1200	12.7000	14.1700	+19.882%	1,089	3,471	-99.788%
2026-03-19	13.7100	13.7100	11.5000	11.8200	-3.824%	40	2,595	-99.746%
2026-03-18	11.0500	12.2900	11.0500	12.2900	+19.320%	20	2,596	-99.756%
2026-03-17	10.2000	10.3000	10.1900	10.3000	-5.331%	4	2,578	-99.709%
2026-03-16	11.3000	11.3000	10.5000	10.8800	-1.001%	28	2,574	-99.724%
2026-03-13	11.3100	11.3100	10.9900	10.9900	-7.956%	17	2,577	-99.727%
2026-03-12	11.5700	11.9400	11.4000	11.9400	+10.761%	122	2,590	-99.749%
2026-03-11	10.6800	11.1200	10.6800	10.7800	+0.748%	7	2,500	-99.722%
2026-03-10	10.3600	10.7000	9.7000	10.7000	+0.375%	22	2,501	-99.720%
2026-03-09	13.7400	13.7400	10.5800	10.6600	-15.127%	180	2,498	-99.719%
2026-03-06	11.6500	12.6500	11.0000	12.5600	+27.513%	251	2,609	-99.761%
2026-03-05	9.4000	10.8400	9.1000	9.8500	+13.873%	58	2,550	-99.695%
2026-03-04	9.7300	9.7500	8.6500	8.6500	-12.361%	27	2,544	-99.653%
2026-03-03	10.9700	12.3300	9.5900	9.8700	+10.899%	149	2,549	-99.696%
2026-03-02	9.2000	9.4400	8.9000	8.9000	-1.221%	20	2,587	-99.663%
2026-02-27	9.3100	9.3100	8.9000	9.0100	+6.627%	28	2,592	-99.667%
2026-02-26	8.3100	9.1000	8.2500	8.4500	+4.579%	38	2,585	-99.645%
2026-02-25	8.4500	8.4500	8.0800	8.0800	-7.126%	52	2,571	-99.629%
2026-02-24	9.5300	9.5300	8.7000	8.7000	-11.224%	21	2,571	-99.655%
2026-02-23	8.8400	9.8000	8.8400	9.8000	+8.889%	26	2,577	-99.694%
2026-02-20	8.8700	9.0000	8.8700	9.0000	-4.560%	4	2,568	-99.667%
2026-02-19	9.5900	9.5900	9.3000	9.4300	+5.246%	52	2,565	-99.682%
2026-02-18	9.2000	9.2000	8.5000	8.9600	-3.344%	184	2,541	-99.665%
2026-02-17	10.3700	10.4600	9.1000	9.2700	-7.669%	50	2,472	-99.676%
2026-02-13	10.0100	10.0400	9.0900	10.0400	+6.019%	9	2,492	-99.701%
2026-02-12	9.4800	9.4800	9.3100	9.4700	+12.738%	13	2,492	-99.683%
2026-02-10	8.0600	8.4000	7.9700	8.4000	+3.960%	17	2,479	-99.643%
2026-02-09	8.0300	8.0800	8.0300	8.0800	-6.481%	2	2,476	-99.629%
2026-02-06	9.7300	9.7400	8.6400	8.6400	-15.543%	17	2,475	-99.653%
2026-02-05	10.8400	10.8400	9.7300	10.2300	+14.430%	37	2,483	-99.707%
2026-02-04	8.6400	9.9100	8.6400	8.9400	+1.476%	39	2,478	-99.664%
2026-02-03	9.2600	9.5300	8.8100	8.8100	+6.530%	224	2,492	-99.659%
2026-02-02	8.5500	8.5500	8.1300	8.2700	-6.129%	20	2,279	-99.637%
2026-01-30	8.7000	9.3100	8.6600	8.8100	-0.227%	13	2,266	-99.659%
2026-01-29	9.4700	9.8700	8.8300	8.8300	+4.994%	33	2,267	-99.660%
2026-01-28	8.4800	8.7100	8.4100	8.4100	+3.317%	26	2,241	-99.643%
2026-01-27	8.2800	8.2800	8.1400	8.1400	-1.691%	620	2,239	-99.631%
2026-01-26	8.3300	8.3300	8.2500	8.2800	-3.497%	14	1,621	-99.638%
2026-01-23	8.5800	8.5800	8.5800	8.5800	+1.418%	6	1,631	-99.650%
2026-01-22	8.5000	8.5000	8.4600	8.4600	-7.541%	6	1,637	-99.645%
2026-01-21	10.0500	10.0500	9.1500	9.1500	-12.857%	8	1,637	-99.672%
2026-01-20	10.2600	10.5000	9.9100	10.5000	+20.413%	63	1,640	-99.714%
2026-01-16	8.8500	8.8500	8.7200	8.7200	+2.108%	4	1,578	-99.656%
2026-01-15	8.5400	8.5400	8.5400	8.5400	-5.843%	1	1,578	-99.649%
2026-01-14	9.4300	9.6300	9.0700	9.0700	+1.910%	46	1,578	-99.669%
2026-01-13	8.3300	8.9000	8.3300	8.9000	+8.273%	84	1,557	-99.663%
2026-01-12	8.5300	8.5300	8.2200	8.2200	-1.439%	4	1,475	-99.635%
2026-01-09	8.7400	8.7400	8.3400	8.3400	-7.230%	3	1,475	-99.640%
2026-01-08	8.9900	8.9900	8.9900	8.9900	-2.070%	1	1,475	-99.666%
2026-01-07	8.8700	9.1800	8.7200	9.1800	+3.378%	330	1,475	-99.673%
2026-01-06	8.9400	8.9400	8.8200	8.8800	-1.878%	106	1,146	-99.662%
2026-01-05	9.0800	9.1200	9.0500	9.0500	-4.233%	17	1,061	-99.669%
2026-01-02	9.3500	9.7600	9.3500	9.4500	+2.052%	44	1,061	-99.683%
2025-12-31	9.2600	9.2600	9.2600	9.2600	+0.871%	5	1,033	-99.676%
2025-12-30	9.0400	9.1800	9.0200	9.1800	0.000%	17	1,033	-99.673%
2025-12-29	9.3400	9.4100	9.1800	9.1800	-0.109%	31	1,025	-99.673%
2025-12-26	9.1900	9.1900	9.1900	9.1900	0.000%	81	1,025	-99.674%
2025-12-23	9.2800	9.2800	9.1900	9.1900	-2.854%	31	944	-99.674%
2025-12-22	9.5900	9.6000	9.4000	9.4600	-15.986%	32	917	-99.683%
2025-12-17	11.2000	11.3300	11.2000	11.2600	-0.442%	5	933	-99.734%
2025-12-15	10.7300	11.3100	10.7300	11.3100	+1.617%	436	937	-99.735%
2025-12-12	11.8300	11.8300	10.9300	11.1300	+5.298%	3	649	-99.730%
2025-12-11	11.4500	11.4500	10.5200	10.5700	-1.948%	27	648	-99.716%
2025-12-10	11.4600	11.4600	10.7800	10.7800	-5.852%	4	646	-99.722%
2025-12-09	11.4500	11.4500	11.4500	11.4500	-1.801%	1	646	-99.738%
2025-12-08	11.0700	11.6600	11.0700	11.6600	+5.235%	5	646	-99.743%
2025-12-05	11.1400	11.1900	11.0200	11.0800	-3.819%	7	647	-99.729%
2025-12-03	11.4600	11.5200	11.4600	11.5200	-4.080%	23	646	-99.740%
2025-12-02	12.0100	12.0100	12.0100	12.0100	-1.396%	1	636	-99.750%
2025-12-01	12.1700	12.1800	12.0200	12.1800	+2.181%	5	636	-99.754%
2025-11-28	11.9200	11.9200	11.9200	11.9200	-1.812%	2	634	-99.748%
2025-11-26	12.3400	12.3400	12.1400	12.1400	-7.961%	131	640	-99.753%
2025-11-25	13.1900	13.1900	13.1900	13.1900	-8.530%	1	640	-99.773%
2025-11-24	14.5800	14.6700	14.4200	14.4200	-14.320%	11	640	-99.792%
2025-11-21	17.7000	18.8400	16.8300	16.8300	+17.201%	13	640	-99.822%
2025-11-20	13.5800	14.3600	13.4300	14.3600	-8.941%	3	643	-99.791%
2025-11-19	16.3100	16.3100	15.7700	15.7700	-5.795%	27	643	-99.810%
2025-11-18	17.2500	17.2500	16.7400	16.7400	+8.631%	6	635	-99.821%
2025-11-17	15.4100	15.4100	15.4100	15.4100	+7.014%	1	635	-99.805%
2025-11-14	14.4100	14.4100	14.4000	14.4000	+12.062%	2	635	-99.792%
2025-11-11	12.8100	12.8500	12.8100	12.8500	+0.391%	30	633	-99.767%
2025-11-10	12.9400	12.9400	12.8000	12.8000	-10.987%	27	653	-99.766%
2025-11-07	15.6700	16.2100	14.3800	14.3800	-3.295%	11	626	-99.791%
2025-11-06	14.0300	14.8700	14.0300	14.8700	+5.312%	2	625	-99.798%
2025-11-05	14.1200	14.1200	14.1200	14.1200	-2.351%	1	624	-99.788%
2025-11-04	13.9400	14.4600	13.9400	14.4600	+10.046%	2	624	-99.793%
2025-11-03	13.5800	13.5800	13.1400	13.1400	-0.980%	13	625	-99.772%
2025-10-30	12.6700	13.2700	12.6700	13.2700	+5.990%	4	625	-99.774%
2025-10-29	12.2300	12.5200	12.2300	12.5200	+5.034%	3	627	-99.760%
2025-10-28	11.9700	11.9700	11.9200	11.9200	-0.832%	2	627	-99.748%
2025-10-27	12.1100	12.1100	12.0200	12.0200	-6.386%	2	629	-99.750%
2025-10-24	12.6800	12.8400	12.6800	12.8400	-4.889%	2	629	-99.766%
2025-10-23	13.7200	13.7200	13.4900	13.5000	-1.388%	5	629	-99.778%
2025-10-21	13.6600	13.6900	13.6600	13.6900	-2.214%	2	630	-99.781%
2025-10-20	13.9600	14.0000	13.9600	14.0000	-16.318%	2	630	-99.786%
2025-10-14	17.2600	17.5600	16.7300	16.7300	+8.566%	67	628	-99.821%
2025-10-13	15.7500	15.7500	15.4100	15.4100	-12.493%	82	688	-99.805%
2025-10-10	13.8500	17.6100	13.8500	17.6100	+23.840%	16	611	-99.830%
2025-10-09	14.2200	14.2200	14.2200	14.2200	+1.354%	4	611	-99.789%
2025-10-08	13.8900	14.0300	13.8300	14.0300	-2.162%	8	615	-99.786%
2025-10-07	14.4200	14.4200	14.3400	14.3400	+2.869%	6	603	-99.791%
2025-10-06	13.9300	14.0700	13.8900	13.9400	-1.762%	42	603	-99.785%
2025-10-03	13.8600	14.1900	13.8200	14.1900	0.000%	3	618	-99.789%
2025-10-02	14.1900	14.1900	14.1900	14.1900	+1.430%	1	617	-99.789%
2025-10-01	14.3000	14.3100	13.9900	13.9900	-3.849%	11	616	-99.786%
2025-09-30	14.6100	14.6100	14.5500	14.5500	+0.902%	5	609	-99.794%
2025-09-29	14.1700	14.4700	14.1700	14.4200	-0.689%	15	610	-99.792%
2025-09-26	14.7500	14.7500	14.5200	14.5200	-5.469%	5	601	-99.793%
2025-09-25	15.8300	15.8300	15.3600	15.3600	+8.017%	11	602	-99.805%
2025-09-22	14.4700	14.4700	14.1700	14.2200	-1.113%	46	602	-99.789%
2025-09-19	14.3800	14.3800	14.3800	14.3800	-0.416%	1	587	-99.791%
2025-09-18	14.2100	14.4400	14.1400	14.4400	-2.234%	37	587	-99.792%
2025-09-17	15.0800	15.1600	14.7700	14.7700	-1.730%	23	605	-99.797%
2025-09-16	14.6900	15.0300	14.6900	15.0300	+2.594%	147	590	-99.800%
2025-09-15	14.6500	14.6500	14.6500	14.6500	0.000%	20	488	-99.795%
2025-09-12	14.6800	14.6800	14.6400	14.6500	-0.408%	17	485	-99.795%
2025-09-11	14.7900	14.7900	14.7100	14.7100	-5.705%	42	468	-99.796%
2025-09-10	14.9400	15.6000	14.9400	15.6000	+0.386%	6	447	-99.808%
2025-09-09	15.7500	15.7500	15.5400	15.5400	-1.396%	6	443	-99.807%
2025-09-08	15.7500	15.7600	15.6600	15.7600	-4.136%	8	446	-99.810%
2025-09-05	15.3700	16.4400	15.3700	16.4400	+2.558%	9	445	-99.818%
2025-09-04	16.1100	16.1100	16.0300	16.0300	-4.640%	4	445	-99.813%
2025-09-03	16.9600	16.9600	16.8100	16.8100	-9.184%	3	445	-99.822%
2025-09-02	18.5300	18.5300	18.5100	18.5100	+11.641%	2	444	-99.838%
2025-08-29	16.0200	16.8400	16.0200	16.5800	+5.136%	12	442	-99.819%
2025-08-28	15.9800	16.0500	15.7700	15.7700	-2.894%	5	442	-99.810%
2025-08-27	16.2400	16.2400	16.2400	16.2400	-3.045%	2	440	-99.815%
2025-08-26	16.6300	16.7500	16.6300	16.7500	+4.037%	54	442	-99.821%
2025-08-22	17.7100	17.7100	16.1000	16.1000	-11.246%	5	410	-99.814%
2025-08-20	18.1400	18.1400	18.1400	18.1400	+2.602%	59	410	-99.835%
2025-08-19	17.6800	17.6800	17.6800	17.6800	+5.301%	1	410	-99.830%
2025-08-18	17.0500	17.0500	16.7900	16.7900	-1.351%	12	409	-99.821%
2025-08-15	17.0200	17.0200	17.0200	17.0200	+0.829%	76	405	-99.824%
2025-08-14	16.8800	16.8800	16.8800	16.8800	-0.589%	40	405	-99.822%
2025-08-13	16.7900	17.1200	16.7900	16.9800	-1.336%	52	405	-99.823%
2025-08-12	17.2400	17.2400	17.1600	17.2100	-4.016%	8	364	-99.826%
2025-08-11	17.9300	17.9300	17.9300	17.9300	-5.283%	2	364	-99.833%
2025-08-06	18.9300	18.9300	18.9300	18.9300	-5.255%	1	364	-99.842%
2025-08-05	19.9000	19.9800	19.9000	19.9800	+2.462%	4	363	-99.850%
2025-08-04	19.9300	19.9300	19.5000	19.5000	-10.959%	25	361	-99.846%
2025-08-01	21.8400	21.9000	21.8000	21.9000	+23.799%	3	342	-99.863%
2025-07-31	17.8200	17.8200	17.6900	17.6900	-6.600%	2	340	-99.830%
2025-07-30	18.3900	18.9400	18.3900	18.9400	+3.724%	45	340	-99.842%
2025-07-29	18.1400	18.3100	18.1400	18.2600	+1.501%	12	339	-99.836%
2025-07-28	17.7600	17.9900	17.7600	17.9900	-0.498%	7	338	-99.833%
2025-07-25	18.5300	18.5300	18.0800	18.0800	-2.848%	15	338	-99.834%
2025-07-24	18.3800	18.6100	18.3800	18.6100	-2.001%	3	328	-99.839%
2025-07-23	18.9900	18.9900	18.9900	18.9900	-2.665%	10	329	-99.842%
2025-07-21	19.8200	19.8200	19.4900	19.5100	-5.107%	3	329	-99.846%
2025-07-18	20.5600	20.5600	20.5600	20.5600	-0.339%	1	328	-99.854%
2025-07-17	20.6300	20.6300	20.6300	20.6300	-3.508%	85	327	-99.855%
2025-07-16	21.5400	21.6400	21.3800	21.3800	+2.444%	8	242	-99.860%
2025-07-15	20.8300	20.8700	20.8300	20.8700	-0.949%	3	235	-99.856%
2025-07-14	21.1500	21.1500	21.0400	21.0700	+0.669%	207	233	-99.858%
2025-07-11	20.7600	20.9500	20.7600	20.9300	+3.103%	13	35	-99.857%
2025-07-10	20.5700	20.5700	20.3000	20.3000	-3.746%	12	31	-99.852%
2025-07-09	20.8000	21.1500	20.7800	21.0900	-2.766%	9	21	-99.858%
2025-07-08	21.6900	21.6900	21.6900	21.6900	-2.996%	2	14	-99.862%
2025-07-07	22.3600	22.3600	22.3600	22.3600	+6.426%	2	14	-99.866%
2025-07-03	21.0100	21.0100	21.0100	21.0100	-7.648%	1	11	-99.857%
2025-06-30	22.7600	22.7600	22.7500	22.7500	-1.001%	2	11	-99.868%
2025-06-27	22.9800	22.9800	22.9800	22.9800	-9.242%	2	9	-99.869%
2025-06-24	25.3200	25.3200	25.3200	25.3200	-9.182%	2	7	-99.882%
2025-06-23	28.1200	28.1200	27.8800	27.8800	-2.175%	5	5	-99.892%
2025-06-18	28.5000	28.5000	28.5000	28.5000	+3.037%	1	1	-99.895%
2025-06-17	27.6600	27.6600	27.6600	27.6600	0.000%	1	1	-99.892%

.dark-mode .N242Z8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N242Z8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P560SPY Sep 18 2026 560.00 Put (SPY260918P00560000)option OPRA

SPY20260918P560
SPY Sep 18 2026 560.00 Put (SPY260918P00560000)
option OPRA