Dark

SPY20260918P570
SPY Sep 18 2026 570.00 Put (SPY260918P00570000)
option OPRA

EOD

Sep 10, 2026

0.0400+33.333%(+0.0100)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0400	0.0400	0.0400	+33.333%	75	8,427	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-25.000%	3	8,440	+33.333%
2026-09-08	0.0300	0.0400	0.0300	0.0400	-20.000%	802	8,443	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	13	8,456	-20.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-16.667%	16	8,456	-20.000%
2026-09-02	0.0600	0.0600	0.0600	0.0600	-45.455%	3	8,460	-33.333%
2026-09-01	0.1100	0.1100	0.1100	0.1100	+57.143%	10	8,463	-63.636%
2026-08-31	0.0800	0.0800	0.0700	0.0700	-12.500%	44	8,468	-42.857%
2026-08-28	0.0800	0.0800	0.0800	0.0800	0.000%	5	8,472	-50.000%
2026-08-27	0.1000	0.1000	0.0800	0.0800	-27.273%	38	8,472	-50.000%
2026-08-26	0.1200	0.1200	0.1000	0.1100	-31.250%	3,076	8,473	-63.636%
2026-08-24	0.1500	0.1600	0.1500	0.1600	-5.882%	5	6,754	-75.000%
2026-08-20	0.1800	0.1800	0.1700	0.1700	0.000%	100	6,752	-76.471%
2026-08-19	0.1700	0.1700	0.1700	0.1700	-15.000%	3	6,792	-76.471%
2026-08-18	0.1900	0.2000	0.1900	0.2000	+17.647%	15,001	6,792	-80.000%
2026-08-14	0.1800	0.1800	0.1700	0.1700	-5.556%	200	21,789	-76.471%
2026-08-13	0.2000	0.2000	0.1800	0.1800	-10.000%	6	21,803	-77.778%
2026-08-12	0.2300	0.2300	0.2000	0.2000	-23.077%	32	21,809	-80.000%
2026-08-11	0.2600	0.2600	0.2500	0.2600	+4.000%	8	21,822	-84.615%
2026-08-10	0.2500	0.2600	0.2500	0.2500	-10.714%	8	21,827	-84.000%
2026-08-07	0.3000	0.3000	0.2800	0.2800	-9.677%	13	21,826	-85.714%
2026-08-06	0.3000	0.3100	0.3000	0.3100	0.000%	6	21,833	-87.097%
2026-08-05	0.3300	0.3500	0.3100	0.3100	-18.421%	21	21,834	-87.097%
2026-08-04	0.4000	0.4100	0.3600	0.3800	-15.556%	62	21,839	-89.474%
2026-08-03	0.5200	0.5200	0.4500	0.4500	-25.000%	683	21,871	-91.111%
2026-07-31	0.6600	0.7300	0.6000	0.6000	-24.051%	22	21,939	-93.333%
2026-07-30	0.9100	0.9500	0.7900	0.7900	-32.479%	42	21,939	-94.937%
2026-07-29	1.0000	1.1800	0.7800	1.1700	+37.647%	151	21,923	-96.581%
2026-07-28	0.9700	0.9700	0.8200	0.8500	-11.458%	47	21,888	-95.294%
2026-07-27	0.8800	1.0800	0.8800	0.9600	+4.348%	48	21,874	-95.833%
2026-07-24	1.0200	1.0200	0.9000	0.9200	-20.690%	4	21,880	-95.652%
2026-07-23	1.1500	1.2000	1.1500	1.1600	+33.333%	7	21,883	-96.552%
2026-07-22	0.8900	0.9200	0.8700	0.8700	-3.333%	18	21,882	-95.402%
2026-07-21	0.9100	0.9100	0.9000	0.9000	-10.891%	6	21,883	-95.556%
2026-07-20	1.1000	1.1100	1.0100	1.0100	-19.200%	265	21,879	-96.040%
2026-07-17	1.1800	1.2500	1.1800	1.2500	+30.208%	17	22,052	-96.800%
2026-07-16	0.8700	0.9600	0.8700	0.9600	+11.628%	39	22,050	-95.833%
2026-07-15	0.8900	0.8900	0.8600	0.8600	-9.474%	8	22,026	-95.349%
2026-07-14	0.9900	0.9900	0.9500	0.9500	-9.524%	5	22,033	-95.789%
2026-07-13	0.9400	1.0600	0.9300	1.0500	+17.978%	46	22,029	-96.190%
2026-07-10	0.9900	1.0500	0.8900	0.8900	-13.592%	46	22,039	-95.506%
2026-07-09	1.1100	1.2000	1.0300	1.0300	-19.531%	81	22,036	-96.117%
2026-07-08	1.2500	1.3400	1.2500	1.2800	+12.281%	28	22,011	-96.875%
2026-07-07	1.1700	1.1700	1.0400	1.1400	+6.542%	21	22,010	-96.491%
2026-07-06	1.1600	1.1600	1.0700	1.0700	-19.549%	35	22,012	-96.262%
2026-07-02	1.2000	1.4000	1.2000	1.3300	-2.920%	58	21,964	-96.992%
2026-07-01	1.3000	1.3700	1.2600	1.3700	+3.008%	247	21,964	-97.080%
2026-06-30	1.5000	1.5000	1.3300	1.3300	-11.921%	26	21,753	-96.992%
2026-06-29	1.6700	1.6700	1.5100	1.5100	-20.106%	23	21,763	-97.351%
2026-06-26	2.2200	2.2200	1.8900	1.8900	-0.526%	4	21,767	-97.884%
2026-06-25	1.7600	2.0100	1.7600	1.9000	-15.179%	16	21,764	-97.895%
2026-06-24	2.1400	2.2400	1.8700	2.2400	+4.673%	20	21,754	-98.214%
2026-06-23	2.0500	2.2100	2.0400	2.1400	+21.591%	30	21,745	-98.131%
2026-06-22	1.6100	1.7600	1.6000	1.7600	-2.222%	75	21,739	-97.727%
2026-06-18	1.8800	1.8800	1.8000	1.8000	-17.808%	2	21,776	-97.778%
2026-06-17	1.7500	2.2500	1.7500	2.1900	+28.070%	7	21,776	-98.174%
2026-06-16	1.6700	1.7100	1.6100	1.7100	+1.183%	15,024	21,776	-97.661%
2026-06-15	1.8500	1.8500	1.6600	1.6900	-26.201%	22	6,801	-97.633%
2026-06-12	2.6000	2.6700	2.2900	2.2900	-14.232%	75	6,801	-98.253%
2026-06-11	3.1100	3.4000	2.6700	2.6700	-22.609%	270	6,801	-98.502%
2026-06-10	2.8600	3.4500	2.8500	3.4500	+28.731%	169	7,068	-98.841%
2026-06-09	2.2600	3.5700	2.2600	2.6800	+8.502%	188	7,144	-98.507%
2026-06-08	2.5000	2.5000	2.3900	2.4700	-12.100%	257	7,189	-98.381%
2026-06-05	2.1500	3.1500	2.1500	2.8100	+39.801%	80	6,961	-98.577%
2026-06-04	2.1700	2.1700	2.0100	2.0100	-10.667%	48	6,952	-98.010%
2026-06-03	2.2100	2.2700	2.2100	2.2500	+4.167%	10	6,996	-98.222%
2026-06-02	2.1500	2.1600	2.1400	2.1600	-0.917%	1,050	7,008	-98.148%
2026-06-01	2.1600	2.1800	2.1100	2.1800	+4.306%	30	6,876	-98.165%
2026-05-29	2.1100	2.1900	2.0900	2.0900	-6.278%	92	6,884	-98.086%
2026-05-28	2.2800	2.3000	2.2200	2.2300	-10.800%	191	6,862	-98.206%
2026-05-27	2.5200	2.5200	2.5000	2.5000	-0.794%	13	6,808	-98.400%
2026-05-26	2.5400	2.5400	2.5000	2.5200	-10.320%	12	6,795	-98.413%
2026-05-22	2.8200	2.8200	2.7200	2.8100	-3.436%	17	6,792	-98.577%
2026-05-21	3.1000	3.1000	2.9000	2.9100	-9.063%	11	6,791	-98.625%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-6.433%	1	6,791	-98.750%
2026-05-19	3.5800	3.6200	3.4200	3.4200	-7.065%	138	6,787	-98.830%
2026-05-18	3.6800	3.6800	3.6800	3.6800	+1.377%	2	6,787	-98.913%
2026-05-15	3.6500	3.6500	3.6300	3.6300	+11.009%	5	6,787	-98.898%
2026-05-14	3.4800	3.4800	3.2700	3.2700	-7.102%	8	6,912	-98.777%
2026-05-13	3.5600	3.5600	3.5200	3.5200	-3.562%	9	6,919	-98.864%
2026-05-12	3.8400	3.9200	3.6200	3.6500	+0.275%	13	6,919	-98.904%
2026-05-11	3.6400	3.6400	3.6400	3.6400	-0.274%	2	6,919	-98.901%
2026-05-08	3.6100	3.6500	3.6100	3.6500	-4.450%	51	6,930	-98.904%
2026-05-07	3.7000	3.8200	3.7000	3.8200	+0.526%	46	6,929	-98.953%
2026-05-06	4.0000	4.0000	3.8000	3.8000	-10.798%	352	6,905	-98.947%
2026-05-05	4.2500	4.2600	4.2500	4.2600	-8.387%	33	7,127	-99.061%
2026-05-04	4.4800	4.7700	4.3000	4.6500	+6.164%	72	7,123	-99.140%
2026-05-01	4.1400	4.3800	4.1200	4.3800	-2.013%	90	7,244	-99.087%
2026-04-30	4.9500	5.0200	4.4700	4.4700	-12.695%	158	7,244	-99.105%
2026-04-29	4.9100	5.2400	4.8800	5.1200	+4.065%	111	7,274	-99.219%
2026-04-28	5.3400	5.3400	4.9200	4.9200	-2.187%	74	7,263	-99.187%
2026-04-27	5.3000	5.3000	5.0300	5.0300	-5.981%	232	7,269	-99.205%
2026-04-24	5.7000	5.7000	5.3300	5.3500	-7.118%	170	7,135	-99.252%
2026-04-23	5.7500	6.0200	5.5000	5.7600	+3.784%	64	7,057	-99.306%
2026-04-22	5.6500	5.7500	5.5500	5.5500	-11.624%	28	7,054	-99.279%
2026-04-21	5.6200	6.2800	5.6200	6.2800	+7.719%	19	7,048	-99.363%
2026-04-20	5.6000	5.9400	5.6000	5.8300	+6.193%	19	7,043	-99.314%
2026-04-17	5.4900	5.5300	5.2800	5.4900	-6.949%	71	7,039	-99.271%
2026-04-16	5.9600	6.3200	5.9000	5.9000	-2.961%	119	7,011	-99.322%
2026-04-15	6.0100	6.2100	6.0100	6.0800	-3.492%	126	7,015	-99.342%
2026-04-14	6.4100	6.4100	6.2200	6.3000	-10.891%	230	6,950	-99.365%
2026-04-13	7.8800	7.8800	7.0700	7.0700	-9.475%	32	6,832	-99.434%
2026-04-09	8.6200	8.6200	7.7400	7.8100	-12.932%	22	6,836	-99.488%
2026-04-08	8.4000	9.1000	8.3100	8.9700	-24.748%	47	6,834	-99.554%
2026-04-07	12.1600	13.0000	11.9200	11.9200	+5.300%	10	6,833	-99.664%
2026-04-06	11.5000	11.7100	11.3200	11.3200	-6.908%	6	6,832	-99.647%
2026-04-02	13.8500	13.8500	12.1600	12.1600	-3.030%	7	6,829	-99.671%
2026-04-01	12.9600	12.9700	12.0000	12.5400	-10.493%	16	6,829	-99.681%
2026-03-31	16.3500	16.7900	14.0100	14.0100	-25.000%	830	6,825	-99.714%
2026-03-30	18.5900	19.3800	17.5300	18.6800	-1.373%	912	6,845	-99.786%
2026-03-27	16.8900	18.9400	16.8900	18.9400	+18.375%	1,730	6,794	-99.789%
2026-03-26	14.1300	16.0000	14.1300	16.0000	+21.581%	1,668	7,724	-99.750%
2026-03-25	13.3900	13.3900	13.1600	13.1600	-5.460%	2	6,913	-99.696%
2026-03-24	14.3300	14.3300	13.5400	13.9200	+0.505%	46	6,913	-99.713%
2026-03-23	13.1000	13.8500	12.2100	13.8500	-16.817%	130	6,917	-99.711%
2026-03-20	14.0400	16.6500	14.0400	16.6500	+18.505%	19	6,836	-99.760%
2026-03-19	15.0500	15.0500	14.0500	14.0500	+0.861%	65	6,834	-99.715%
2026-03-18	12.0500	13.9500	12.0500	13.9300	+23.384%	11	6,844	-99.713%
2026-03-17	10.9700	11.2900	10.9700	11.2900	-6.540%	11	6,845	-99.646%
2026-03-16	12.5000	12.5000	11.6800	12.0800	-15.465%	48	6,836	-99.669%
2026-03-13	14.1500	14.2900	14.1100	14.2900	+7.768%	5	6,802	-99.720%
2026-03-12	12.6300	13.4600	12.6300	13.2600	+11.429%	101	6,806	-99.698%
2026-03-11	12.0000	12.2500	11.6000	11.9000	0.000%	60	6,758	-99.664%
2026-03-10	11.6400	11.9500	10.6200	11.9000	+1.277%	3,943	6,772	-99.664%
2026-03-09	15.2000	15.2000	11.7500	11.7500	-13.856%	59	7,956	-99.660%
2026-03-06	13.4700	13.6400	12.1500	13.6400	+13.195%	3,912	7,939	-99.707%
2026-03-05	10.5200	12.0500	10.0000	12.0500	+23.463%	17	4,622	-99.668%
2026-03-04	10.5300	10.5300	9.7600	9.7600	-12.388%	3	4,616	-99.590%
2026-03-03	12.8200	13.3700	11.0400	11.1400	+10.297%	28	4,617	-99.641%
2026-03-02	9.8000	10.1000	9.8000	10.1000	+2.330%	2	4,627	-99.604%
2026-02-27	10.2100	10.3100	9.8600	9.8700	+6.818%	277	4,627	-99.595%
2026-02-26	10.0200	10.0200	9.2400	9.2400	+2.781%	25	4,723	-99.567%
2026-02-25	9.2400	9.2400	8.9900	8.9900	-7.320%	53	4,708	-99.555%
2026-02-24	9.9900	9.9900	9.7000	9.7000	-10.681%	2	4,708	-99.588%
2026-02-23	9.8200	10.8600	9.8200	10.8600	+13.125%	3	4,708	-99.632%
2026-02-20	9.9800	10.0000	9.6000	9.6000	-8.918%	7	4,707	-99.583%
2026-02-19	10.2300	10.5400	10.2300	10.5400	+5.400%	32	4,708	-99.620%
2026-02-18	9.4800	10.1700	9.4800	10.0000	-2.913%	57	4,740	-99.600%
2026-02-17	10.5900	11.5000	10.0300	10.3000	-5.069%	15	4,727	-99.612%
2026-02-13	10.6900	10.9100	10.0300	10.8500	+5.854%	9	4,729	-99.631%
2026-02-12	10.3600	10.3600	10.2500	10.2500	+10.811%	3	4,729	-99.610%
2026-02-11	8.7700	9.2500	8.7700	9.2500	+1.537%	11	4,726	-99.568%
2026-02-10	8.9000	9.1100	8.9000	9.1100	+3.171%	32	4,727	-99.561%
2026-02-09	9.0500	9.0500	8.8300	8.8300	-8.212%	2	4,698	-99.547%
2026-02-06	9.7600	9.7600	9.6200	9.6200	-13.489%	2	4,697	-99.584%
2026-02-05	11.7000	12.0000	11.1200	11.1200	+5.403%	9	4,697	-99.640%
2026-02-04	9.8000	10.9100	9.8000	10.5500	+5.711%	41	4,694	-99.621%
2026-02-03	9.9600	10.1400	9.9600	9.9800	+10.643%	33	4,660	-99.599%
2026-02-02	9.0200	9.0200	9.0200	9.0200	-4.449%	1	4,657	-99.557%
2026-01-30	9.4400	9.4400	9.4400	9.4400	-4.162%	2	4,657	-99.576%
2026-01-29	10.2300	10.2300	9.7800	9.8500	+6.028%	30	4,655	-99.594%
2026-01-28	9.2200	9.6300	9.2200	9.2900	+2.200%	36	4,629	-99.569%
2026-01-27	9.1300	9.1300	9.0900	9.0900	+0.553%	5	4,627	-99.560%
2026-01-26	9.1600	9.1600	9.0400	9.0400	-1.739%	7	4,627	-99.558%
2026-01-23	9.2100	9.2100	9.2000	9.2000	-2.542%	40	4,632	-99.565%
2026-01-22	9.2400	9.4400	9.2400	9.4400	-6.349%	5	4,670	-99.576%
2026-01-21	10.4200	11.2500	9.9200	10.0800	-12.878%	12	4,669	-99.603%
2026-01-20	11.3600	11.7800	10.8400	11.5700	+20.899%	201	4,675	-99.654%
2026-01-16	9.6200	9.6200	9.5700	9.5700	-1.442%	3	4,607	-99.582%
2026-01-15	9.7100	9.7100	9.7100	9.7100	-2.997%	1	4,607	-99.588%
2026-01-14	10.3200	10.4200	10.0100	10.0100	+5.258%	108	4,607	-99.600%
2026-01-13	9.0500	9.5100	9.0500	9.5100	+4.505%	35	4,646	-99.579%
2026-01-12	9.1600	9.1600	9.0600	9.1000	-0.329%	456	4,623	-99.560%
2026-01-09	9.7100	9.7100	9.1200	9.1300	-7.121%	24	4,175	-99.562%
2026-01-08	10.2900	10.2900	9.8000	9.8300	-0.707%	19	4,179	-99.593%
2026-01-07	9.6700	9.9000	9.5700	9.9000	+1.643%	439	4,168	-99.596%
2026-01-06	9.7900	9.7900	9.7400	9.7400	-3.373%	4	3,732	-99.589%
2026-01-05	10.0100	10.0800	9.9600	10.0800	-3.077%	22	3,731	-99.603%
2026-01-02	10.3300	10.8900	10.3300	10.4000	-2.164%	11	3,738	-99.615%
2025-12-31	10.1400	10.6300	10.1400	10.6300	+5.561%	11	3,733	-99.624%
2025-12-30	10.0700	10.0700	10.0700	10.0700	-2.138%	1	3,733	-99.603%
2025-12-29	10.3000	10.3000	10.2900	10.2900	+2.695%	2	3,734	-99.611%
2025-12-26	10.0200	10.0200	10.0200	10.0200	-0.890%	1	3,734	-99.601%
2025-12-23	10.2100	10.2100	10.0800	10.1100	-2.601%	29	3,734	-99.604%
2025-12-22	10.4800	10.5400	10.3700	10.3800	-7.569%	11	3,759	-99.615%
2025-12-19	11.7100	11.7100	11.1300	11.2300	-9.508%	8	3,761	-99.644%
2025-12-18	12.4400	12.7500	12.1300	12.4100	-5.985%	19	3,766	-99.678%
2025-12-17	12.7100	13.2900	12.7100	13.2000	+6.024%	167	3,766	-99.697%
2025-12-16	12.9100	13.0400	12.2600	12.4500	+0.891%	12	3,619	-99.679%
2025-12-15	12.1800	12.5600	12.0800	12.3400	+0.817%	419	3,623	-99.676%
2025-12-12	12.6600	12.9100	11.9800	12.2400	+3.729%	241	3,228	-99.673%
2025-12-11	12.6500	12.6500	11.8000	11.8000	-3.279%	5	3,000	-99.661%
2025-12-10	12.6600	12.7300	12.2000	12.2000	-2.711%	3	2,997	-99.672%
2025-12-09	12.5400	12.5400	12.5400	12.5400	-1.260%	9	2,997	-99.681%
2025-12-08	12.8600	12.8600	12.7000	12.7000	+5.307%	158	2,997	-99.685%
2025-12-05	12.3000	12.3000	12.0600	12.0600	-5.781%	119	2,884	-99.668%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+1.749%	1	2,767	-99.688%
2025-12-03	12.5800	12.5800	12.5800	12.5800	-1.565%	1	2,767	-99.682%
2025-12-02	12.7800	12.7800	12.7800	12.7800	-0.622%	2	2,766	-99.687%
2025-12-01	13.1800	13.1900	12.7400	12.8600	-1.531%	110	2,766	-99.689%
2025-11-28	13.0600	13.0600	13.0600	13.0600	-3.259%	2	2,695	-99.694%
2025-11-26	13.5000	13.5000	13.5000	13.5000	-7.344%	1	2,695	-99.704%
2025-11-25	15.0000	15.0000	14.5700	14.5700	-6.061%	32	2,695	-99.725%
2025-11-24	16.7600	16.7600	15.5100	15.5100	-18.796%	135	2,664	-99.742%
2025-11-21	19.1000	19.1000	19.1000	19.1000	-4.452%	1	2,552	-99.791%
2025-11-20	18.1900	19.9900	18.1900	19.9900	+14.490%	2	2,552	-99.800%
2025-11-19	17.0100	17.4600	17.0100	17.4600	-1.910%	4	2,553	-99.771%
2025-11-18	18.5000	18.8000	17.8000	17.8000	+13.884%	17	2,551	-99.775%
2025-11-17	15.6300	15.6300	15.6300	15.6300	+3.100%	2	2,544	-99.744%
2025-11-14	17.0900	17.0900	15.1600	15.1600	-0.915%	2	2,544	-99.736%
2025-11-13	15.3000	15.3000	15.3000	15.3000	+9.208%	1	2,545	-99.739%
2025-11-12	14.0100	14.0100	14.0100	14.0100	+0.358%	3	2,544	-99.714%
2025-11-11	14.1100	14.1100	13.9600	13.9600	-0.286%	4	2,542	-99.713%
2025-11-10	14.2300	14.2300	14.0000	14.0000	-13.846%	27	2,541	-99.714%
2025-11-07	17.5300	17.5300	16.2500	16.2500	+3.701%	2	2,566	-99.754%
2025-11-06	16.0000	16.4300	15.6700	15.6700	+0.837%	148	2,565	-99.745%
2025-11-05	15.5400	15.5400	15.5400	15.5400	+7.767%	5	2,527	-99.743%
2025-11-03	14.4000	14.4200	14.4000	14.4200	+2.415%	3	2,524	-99.723%
2025-10-31	14.1000	14.1000	14.0800	14.0800	+5.075%	2	2,524	-99.716%
2025-10-29	13.4000	13.4000	13.4000	13.4000	-0.298%	1	2,524	-99.701%
2025-10-28	13.3200	13.4400	13.2300	13.4400	+1.053%	69	2,524	-99.702%
2025-10-27	13.1200	13.3800	13.1200	13.3000	-4.796%	21	2,484	-99.699%
2025-10-24	14.1100	14.1500	13.9400	13.9700	-5.735%	81	2,484	-99.714%
2025-10-23	15.6400	15.6400	14.8200	14.8200	-6.851%	13	2,532	-99.730%
2025-10-22	15.4000	16.3400	15.4000	15.9100	+6.279%	39	2,527	-99.749%
2025-10-21	14.9700	14.9700	14.9700	14.9700	-12.762%	13	2,531	-99.733%
2025-10-17	17.2500	17.2500	17.1600	17.1600	-10.625%	2	2,519	-99.767%
2025-10-16	19.2000	19.2000	19.2000	19.2000	+0.840%	323	2,518	-99.792%
2025-10-14	19.0400	19.0400	19.0400	19.0400	+12.463%	35	2,195	-99.790%
2025-10-13	17.5300	17.5300	16.9300	16.9300	-12.822%	39	2,230	-99.764%
2025-10-10	17.5500	19.4200	17.3600	19.4200	+26.597%	172	2,234	-99.794%
2025-10-09	15.5400	15.7200	15.3400	15.3400	+0.921%	14	2,205	-99.739%
2025-10-08	15.2000	15.2000	15.2000	15.2000	-1.999%	20	2,212	-99.737%
2025-10-07	15.5100	15.5100	15.5100	15.5100	+1.306%	1	2,191	-99.742%
2025-10-06	15.3600	15.3700	15.2500	15.3100	-1.353%	49	2,191	-99.739%
2025-10-03	15.2000	15.5200	15.2000	15.5200	+0.194%	32	2,174	-99.742%
2025-10-02	15.4200	15.4900	15.4200	15.4900	-0.450%	8	2,153	-99.742%
2025-10-01	15.8300	15.8300	15.5600	15.5600	-1.953%	21	2,152	-99.743%
2025-09-30	15.8700	15.8700	15.8700	15.8700	+0.698%	2	2,153	-99.748%
2025-09-29	15.4400	15.7600	15.4400	15.7600	-0.943%	25	2,153	-99.746%
2025-09-26	16.4600	16.6100	15.9000	15.9100	-4.788%	26	2,141	-99.749%
2025-09-25	17.1600	17.1600	16.7100	16.7100	-1.007%	2	2,123	-99.761%
2025-09-24	16.3100	16.9000	16.3100	16.8800	+2.365%	17	2,121	-99.763%
2025-09-23	15.7900	16.5800	15.7900	16.4900	+6.250%	5	2,116	-99.757%
2025-09-22	15.9200	15.9200	15.5200	15.5200	-0.894%	130	2,114	-99.742%
2025-09-19	15.6600	15.6600	15.6600	15.6600	-0.508%	2	1,989	-99.745%
2025-09-18	15.6800	15.7400	15.6800	15.7400	-4.952%	4	1,989	-99.746%
2025-09-17	16.5600	16.5600	16.5600	16.5600	+0.730%	1	1,987	-99.758%
2025-09-16	16.3800	16.4400	16.3800	16.4400	+0.797%	3	1,987	-99.757%
2025-09-12	16.3100	16.3100	16.3100	16.3100	+0.991%	1	1,986	-99.755%
2025-09-11	16.1500	16.1500	16.1500	16.1500	-2.828%	2	1,985	-99.752%
2025-09-10	16.5600	16.6200	16.5600	16.6200	-2.350%	7	1,983	-99.759%
2025-09-09	17.1800	17.1800	17.0000	17.0200	+2.345%	14	1,982	-99.765%
2025-09-05	16.6200	16.6300	16.6200	16.6300	-4.917%	7	1,969	-99.759%
2025-09-04	17.6100	17.6100	17.4900	17.4900	+1.568%	10	1,969	-99.771%
2025-08-28	17.4800	17.4800	17.2200	17.2200	-5.592%	2	1,969	-99.768%
2025-08-26	18.3500	18.3500	18.2400	18.2400	+3.109%	59	1,969	-99.781%
2025-08-22	17.8800	17.8900	17.6900	17.6900	-11.771%	9	1,957	-99.774%
2025-08-21	20.0600	20.0600	19.9700	20.0500	+2.926%	3	1,950	-99.800%
2025-08-20	19.4800	19.4800	19.4800	19.4800	+0.257%	9	1,950	-99.795%
2025-08-19	19.3800	19.4300	19.3800	19.4300	+4.744%	2	1,941	-99.794%
2025-08-18	18.7000	18.7000	18.5500	18.5500	-0.696%	39	1,941	-99.784%
2025-08-15	18.6800	18.6800	18.6800	18.6800	+1.137%	5	1,911	-99.786%
2025-08-13	18.2000	18.4700	18.2000	18.4700	-1.912%	31	1,911	-99.783%
2025-08-12	18.7700	18.8300	18.7700	18.8300	-3.188%	11	1,881	-99.788%
2025-08-11	19.4500	19.4500	19.4500	19.4500	-0.256%	8	1,892	-99.794%
2025-08-08	19.6000	19.6400	19.5000	19.5000	-7.714%	22	1,884	-99.795%
2025-08-07	20.1700	21.1300	20.1700	21.1300	+2.275%	4	1,863	-99.811%
2025-08-06	21.2100	21.2100	20.6300	20.6600	-4.085%	11	1,859	-99.806%
2025-08-04	21.5400	21.5400	21.5400	21.5400	-10.138%	10	1,857	-99.814%
2025-08-01	22.9000	23.9700	22.9000	23.9700	+18.137%	9	1,849	-99.833%
2025-07-31	19.3000	20.3600	19.2800	20.2900	-2.264%	21	1,849	-99.803%
2025-07-30	20.7600	20.7600	20.7600	20.7600	+4.008%	1	1,849	-99.807%
2025-07-29	19.3600	19.9800	19.3600	19.9600	+2.464%	2,011	1,849	-99.800%
2025-07-28	19.6200	19.6200	19.4800	19.4800	-4.181%	2,006	2,218	-99.795%
2025-07-24	20.4500	20.4500	20.3300	20.3300	-2.071%	7	218	-99.803%
2025-07-23	20.7300	20.7600	20.7200	20.7600	-6.402%	7	215	-99.807%
2025-07-22	22.2000	22.2000	22.1800	22.1800	+3.259%	2	213	-99.820%
2025-07-21	21.4500	21.4800	21.2900	21.4800	-2.805%	4	212	-99.814%
2025-07-18	22.1000	22.1000	22.1000	22.1000	-1.778%	1	209	-99.819%
2025-07-17	23.1400	23.1400	22.4300	22.5000	-2.003%	89	209	-99.822%
2025-07-11	22.9600	22.9600	22.9600	22.9600	+3.423%	2	181	-99.826%
2025-07-10	22.5300	22.5300	22.2000	22.2000	-3.394%	11	180	-99.820%
2025-07-09	23.1200	23.1200	22.8100	22.9800	-2.792%	20	179	-99.826%
2025-07-08	23.7600	23.7600	23.6400	23.6400	-2.636%	2	164	-99.831%
2025-07-07	23.8500	24.2800	23.8500	24.2800	+5.565%	11	164	-99.835%
2025-07-03	23.0000	23.0000	23.0000	23.0000	-7.742%	10	164	-99.826%
2025-07-01	24.8700	24.9300	24.8700	24.9300	-6.839%	4	164	-99.840%
2025-06-25	26.7600	26.7600	26.7600	26.7600	-0.742%	2	162	-99.851%
2025-06-24	27.8700	27.8700	26.9300	26.9600	-10.013%	51	160	-99.852%
2025-06-23	29.9600	29.9600	29.9600	29.9600	-5.160%	103	110	-99.866%
2025-06-20	29.5700	31.5900	29.5700	31.5900	+1.772%	8	7	-99.873%
2025-06-18	31.0400	31.0400	31.0400	31.0400	+0.518%	3	4	-99.871%
2025-06-17	30.9000	30.9000	30.8800	30.8800	0.000%	4	4	-99.870%

.dark-mode .qs3FCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs3FCq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P570SPY Sep 18 2026 570.00 Put (SPY260918P00570000)option OPRA

SPY20260918P570
SPY Sep 18 2026 570.00 Put (SPY260918P00570000)
option OPRA