Dark

SPY20260918P575
SPY Sep 18 2026 575.00 Put (SPY260918P00575000)
option OPRA

EOD

Sep 10, 2026

0.0400+33.333%(+0.0100)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0400	0.0300	0.0400	+33.333%	240	13,269	0.000%
2026-09-09	0.0300	0.0400	0.0300	0.0300	-25.000%	33	13,286	+33.333%
2026-09-08	0.0400	0.0400	0.0400	0.0400	0.000%	24	13,296	0.000%
2026-09-04	0.0400	0.0400	0.0300	0.0400	-20.000%	28	13,282	0.000%
2026-09-03	0.0600	0.0600	0.0400	0.0500	-37.500%	6	13,282	-20.000%
2026-09-02	0.0900	0.0900	0.0700	0.0800	-20.000%	110	13,288	-50.000%
2026-09-01	0.0900	0.1100	0.0800	0.1000	+42.857%	58	13,380	-60.000%
2026-08-31	0.0900	0.0900	0.0700	0.0700	-22.222%	6	13,363	-42.857%
2026-08-28	0.0800	0.0900	0.0800	0.0900	0.000%	6	13,363	-55.556%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-25.000%	7	13,364	-55.556%
2026-08-26	0.1300	0.1300	0.1100	0.1200	-25.000%	7	13,366	-66.667%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-5.882%	1	13,373	-75.000%
2026-08-21	0.1700	0.1800	0.1700	0.1700	-19.048%	31	13,373	-76.471%
2026-08-20	0.1900	0.2100	0.1900	0.2100	+31.250%	120	13,372	-80.952%
2026-08-19	0.1800	0.1800	0.1600	0.1600	-27.273%	7	13,382	-75.000%
2026-08-18	0.2200	0.2300	0.2100	0.2200	+22.222%	53	13,382	-81.818%
2026-08-17	0.1800	0.1800	0.1800	0.1800	-5.263%	1	13,379	-77.778%
2026-08-14	0.1900	0.2000	0.1900	0.1900	-5.000%	4	13,380	-78.947%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-9.091%	21	13,380	-80.000%
2026-08-12	0.2500	0.2500	0.2200	0.2200	-24.138%	5,991	13,380	-81.818%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+11.538%	1	8,670	-86.207%
2026-08-10	0.2700	0.2700	0.2600	0.2600	-10.345%	3	8,669	-84.615%
2026-08-07	0.2900	0.3100	0.2800	0.2900	-17.143%	32	8,672	-86.207%
2026-08-06	0.3400	0.3500	0.3200	0.3500	+6.061%	79	8,658	-88.571%
2026-08-05	0.3400	0.3400	0.3300	0.3300	-17.500%	160	8,663	-87.879%
2026-08-04	0.4200	0.4200	0.4000	0.4000	-20.000%	6	8,716	-90.000%
2026-08-03	0.5400	0.5400	0.5000	0.5000	-28.571%	19	8,715	-92.000%
2026-07-31	0.8900	0.8900	0.7000	0.7000	-6.667%	17	8,713	-94.286%
2026-07-30	0.9100	0.9800	0.7500	0.7500	-41.406%	41	8,701	-94.667%
2026-07-29	0.9900	1.2800	0.9900	1.2800	+42.222%	36	8,705	-96.875%
2026-07-28	0.9000	0.9000	0.8900	0.9000	-12.621%	62	8,710	-95.556%
2026-07-27	1.1000	1.1200	1.0300	1.0300	-1.905%	17	8,679	-96.117%
2026-07-24	1.1400	1.1400	0.9500	1.0500	-21.053%	4	8,679	-96.190%
2026-07-23	1.2400	1.3300	1.2400	1.3300	+43.011%	2	8,679	-96.992%
2026-07-22	0.9600	0.9600	0.9300	0.9300	-2.105%	2	8,680	-95.699%
2026-07-21	1.0000	1.0000	0.9500	0.9500	-21.488%	5	8,679	-95.789%
2026-07-20	1.1500	1.2100	1.0800	1.2100	-3.200%	15	8,683	-96.694%
2026-07-17	1.3200	1.3200	1.1800	1.2500	+22.549%	26	8,686	-96.800%
2026-07-16	0.9300	1.0300	0.9000	1.0200	+12.088%	589	9,206	-96.078%
2026-07-15	0.9500	0.9900	0.9000	0.9100	-15.741%	197	8,923	-95.604%
2026-07-13	0.9800	1.1100	0.9800	1.0800	+14.894%	77	8,925	-96.296%
2026-07-10	1.1000	1.1000	0.9400	0.9400	-14.545%	237	8,946	-95.745%
2026-07-09	1.2000	1.2000	1.1000	1.1000	-25.676%	101	9,002	-96.364%
2026-07-08	1.4900	1.4900	1.4800	1.4800	+22.314%	4	9,007	-97.297%
2026-07-07	1.1900	1.2300	1.0900	1.2100	+4.310%	303	9,016	-96.694%
2026-07-06	1.2200	1.2200	1.1600	1.1600	-21.088%	7	9,132	-96.552%
2026-07-02	1.2800	1.5000	1.2600	1.4700	+4.255%	102	9,194	-97.279%
2026-07-01	1.3600	1.4100	1.3300	1.4100	+1.439%	10	9,194	-97.163%
2026-06-30	1.4800	1.5100	1.3900	1.3900	-13.125%	12	9,201	-97.122%
2026-06-29	1.8500	1.8500	1.6000	1.6000	-18.782%	41	9,199	-97.500%
2026-06-26	1.9700	1.9700	1.9700	1.9700	-1.500%	1	9,216	-97.970%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-13.793%	1	9,217	-98.000%
2026-06-24	2.1800	2.3200	2.0100	2.3200	+4.505%	4	9,217	-98.276%
2026-06-23	2.2200	2.2300	2.1500	2.2200	+30.588%	263	9,216	-98.198%
2026-06-22	1.6800	1.7000	1.6800	1.7000	-9.091%	2	9,193	-97.647%
2026-06-18	1.9700	2.0000	1.8700	1.8700	-10.952%	115	9,147	-97.861%
2026-06-17	1.8800	2.1000	1.8800	2.1000	+16.022%	100	9,147	-98.095%
2026-06-16	1.7100	1.8100	1.7100	1.8100	+2.260%	9	9,147	-97.790%
2026-06-15	1.8800	1.8800	1.7500	1.7700	-32.184%	79	9,174	-97.740%
2026-06-12	2.5800	2.6100	2.4500	2.6100	-9.689%	5	9,174	-98.467%
2026-06-11	3.0000	3.0100	2.8900	2.8900	-16.474%	767	9,174	-98.616%
2026-06-10	2.9400	3.5300	2.9400	3.4600	+6.135%	730	9,573	-98.844%
2026-06-09	2.6300	3.4500	2.6300	3.2600	+27.843%	38	9,929	-98.773%
2026-06-08	2.5200	2.5500	2.5200	2.5500	-11.458%	6	9,936	-98.431%
2026-06-05	2.2400	2.8800	2.2400	2.8800	+35.211%	96	9,936	-98.611%
2026-06-04	2.4800	2.4800	2.1100	2.1300	-10.127%	62	10,006	-98.122%
2026-06-03	2.3700	2.3700	2.3700	2.3700	+4.405%	2	10,027	-98.312%
2026-06-02	2.2700	2.2700	2.2700	2.2700	+2.715%	1	10,030	-98.238%
2026-06-01	2.2400	2.3100	2.2100	2.2100	+0.455%	9	10,031	-98.190%
2026-05-29	2.2800	2.2800	2.2000	2.2000	-4.762%	5	10,032	-98.182%
2026-05-28	2.6000	2.6000	2.3100	2.3100	-10.811%	26	10,030	-98.268%
2026-05-27	2.6200	2.6300	2.5900	2.5900	-3.717%	37	10,044	-98.456%
2026-05-26	2.7000	2.7300	2.6400	2.6900	-9.428%	55	10,070	-98.513%
2026-05-22	2.9800	2.9800	2.9700	2.9700	-2.623%	2	10,065	-98.653%
2026-05-21	3.0700	3.1100	3.0400	3.0500	-8.955%	21	10,064	-98.689%
2026-05-20	3.3900	3.3900	3.3500	3.3500	-9.459%	24	10,064	-98.806%
2026-05-19	3.8200	3.8200	3.7000	3.7000	-4.393%	70	10,058	-98.919%
2026-05-18	3.6600	3.8700	3.6500	3.8700	+3.753%	73	10,058	-98.966%
2026-05-15	4.0000	4.0000	3.7000	3.7300	+9.384%	70	10,058	-98.928%
2026-05-14	3.5900	3.5900	3.4100	3.4100	-6.831%	19	10,007	-98.827%
2026-05-13	3.8500	3.8500	3.6600	3.6600	-4.188%	3,488	10,007	-98.907%
2026-05-12	3.9600	3.9600	3.8200	3.8200	-0.779%	9	10,007	-98.953%
2026-05-11	3.7000	3.8900	3.7000	3.8500	+2.122%	82	10,007	-98.961%
2026-05-08	3.8400	3.8400	3.7700	3.7700	-4.071%	262	11,524	-98.939%
2026-05-07	3.9600	4.1100	3.9000	3.9300	-2.481%	22	11,499	-98.982%
2026-05-06	4.2100	4.3000	4.0100	4.0300	-10.045%	710	11,496	-99.007%
2026-05-05	4.4800	4.5400	4.4600	4.4800	-8.197%	889	11,680	-99.107%
2026-05-04	4.6800	5.0700	4.4100	4.8800	+4.051%	1,069	11,604	-99.180%
2026-05-01	4.4000	4.7000	4.4000	4.6900	+0.214%	2,054	10,927	-99.147%
2026-04-30	5.2100	5.2100	4.6800	4.6800	-12.849%	304	10,927	-99.145%
2026-04-29	5.1300	5.4700	5.1200	5.3700	+0.562%	404	10,929	-99.255%
2026-04-28	5.5400	5.6100	5.3100	5.3400	+0.376%	2,714	10,744	-99.251%
2026-04-27	5.5600	5.5600	5.3200	5.3200	-6.338%	19	9,600	-99.248%
2026-04-24	5.8900	5.8900	5.6800	5.6800	-8.091%	6	9,589	-99.296%
2026-04-23	5.7800	6.2600	5.7800	6.1800	+6.003%	21	9,584	-99.353%
2026-04-22	5.9600	6.1500	5.8300	5.8300	-12.725%	529	9,579	-99.314%
2026-04-21	5.9400	6.6800	5.9000	6.6800	+9.329%	606	9,370	-99.401%
2026-04-20	6.0300	6.1300	6.0300	6.1100	+6.446%	732	9,370	-99.345%
2026-04-17	5.8300	5.8700	5.6200	5.7400	-10.313%	379	9,001	-99.303%
2026-04-16	6.6300	6.6600	6.4000	6.4000	+0.787%	410	9,076	-99.375%
2026-04-15	6.3500	6.7000	6.3500	6.3500	-5.082%	465	8,844	-99.370%
2026-04-14	6.8500	6.8500	6.6400	6.6900	-10.201%	142	8,492	-99.402%
2026-04-13	8.3600	8.3600	7.4500	7.4500	-10.241%	33	8,398	-99.463%
2026-04-10	7.9500	8.3700	7.9500	8.3000	-0.120%	7	8,398	-99.518%
2026-04-09	9.2100	9.3000	8.3100	8.3100	-8.177%	32	8,396	-99.519%
2026-04-08	8.9300	9.4600	8.8700	9.0500	-30.757%	35	8,386	-99.558%
2026-04-07	13.1400	13.1400	13.0700	13.0700	+7.219%	21	8,397	-99.694%
2026-04-06	12.0600	12.1900	12.0600	12.1900	-5.723%	273	8,397	-99.672%
2026-04-02	15.5000	15.5000	12.9300	12.9300	-3.651%	6	8,398	-99.691%
2026-04-01	13.7400	13.7400	12.6600	13.4200	-9.751%	23	8,398	-99.702%
2026-03-31	17.4500	17.4500	14.8700	14.8700	-25.201%	1,833	8,394	-99.731%
2026-03-30	19.2500	20.3000	18.4600	19.8800	+0.658%	1,530	8,098	-99.799%
2026-03-27	18.2900	19.7500	17.7300	19.7500	+17.420%	46	7,123	-99.797%
2026-03-26	15.2200	16.8200	15.2200	16.8200	+20.833%	7	7,114	-99.762%
2026-03-25	13.5000	14.2900	13.5000	13.9200	-7.937%	517	7,114	-99.713%
2026-03-24	14.8900	15.2000	14.5700	15.1200	+5.808%	13	7,396	-99.735%
2026-03-23	13.7300	14.5300	13.0100	14.2900	-18.945%	26	7,392	-99.720%
2026-03-20	14.6900	17.6300	14.6900	17.6300	+23.980%	40	7,391	-99.773%
2026-03-19	15.9200	15.9200	14.2200	14.2200	+1.790%	4	7,396	-99.719%
2026-03-18	13.0000	13.9700	13.0000	13.9700	+12.299%	308	7,394	-99.714%
2026-03-16	13.2800	13.2800	12.2900	12.4400	-17.177%	153	7,194	-99.678%
2026-03-13	12.9600	15.0200	12.9500	15.0200	+4.815%	94	7,290	-99.734%
2026-03-12	13.3900	14.3300	13.3900	14.3300	+15.565%	57	7,301	-99.721%
2026-03-11	12.9800	12.9800	12.4000	12.4000	+11.411%	203	7,315	-99.677%
2026-03-10	11.7200	11.7200	10.9100	11.1300	-10.889%	105	7,301	-99.641%
2026-03-09	15.0500	15.6900	12.1700	12.4900	-11.669%	34	7,236	-99.680%
2026-03-06	12.9800	14.1400	12.9800	14.1400	+12.490%	168	7,253	-99.717%
2026-03-05	10.6500	12.6200	10.6500	12.5700	+23.842%	21	7,096	-99.682%
2026-03-04	11.0500	11.2600	10.1500	10.1500	-11.199%	274	7,090	-99.606%
2026-03-03	12.6100	13.7400	11.1900	11.4300	+13.505%	148	7,260	-99.650%
2026-03-02	10.8800	10.8800	10.0700	10.0700	-5.623%	2	7,152	-99.603%
2026-02-27	10.5500	10.6700	10.5500	10.6700	+9.774%	3	7,153	-99.625%
2026-02-26	9.5700	10.4500	9.5700	9.7200	+3.185%	23	7,153	-99.588%
2026-02-25	9.6500	9.7300	9.4200	9.4200	-7.375%	10	7,164	-99.575%
2026-02-24	10.1700	10.1700	10.1700	10.1700	-7.880%	1	7,164	-99.607%
2026-02-23	10.7600	11.4400	10.7600	11.0400	+4.943%	106	7,163	-99.638%
2026-02-20	10.0800	10.5200	10.0600	10.5200	-6.155%	8	7,060	-99.620%
2026-02-19	11.0000	11.2100	11.0000	11.2100	+9.473%	11	7,059	-99.643%
2026-02-18	10.2400	10.2400	10.2400	10.2400	-5.535%	17	7,049	-99.609%
2026-02-17	11.2400	12.1800	10.8400	10.8400	+2.749%	686	7,032	-99.631%
2026-02-13	11.7400	11.7400	10.5500	10.5500	-7.456%	3	6,697	-99.621%
2026-02-12	9.6200	11.4000	9.5600	11.4000	+18.503%	209	6,697	-99.649%
2026-02-11	9.6500	9.6600	9.6200	9.6200	-0.311%	87	6,885	-99.584%
2026-02-10	9.1900	9.6500	9.1900	9.6500	+4.099%	3	6,834	-99.585%
2026-02-09	9.9100	9.9100	9.2700	9.2700	-8.127%	4	6,832	-99.569%
2026-02-06	10.7000	10.8400	10.0900	10.0900	-15.352%	8	6,832	-99.604%
2026-02-05	12.2700	12.4500	11.5900	11.9200	+10.575%	135	6,836	-99.664%
2026-02-04	11.3200	11.3200	10.7800	10.7800	+5.171%	17	6,761	-99.629%
2026-02-03	10.6700	10.6700	10.2500	10.2500	+7.668%	2	6,758	-99.610%
2026-02-02	10.0200	10.0200	9.3300	9.5200	-9.074%	27	6,758	-99.580%
2026-01-30	10.4800	10.4800	10.4700	10.4700	+0.673%	26	6,774	-99.618%
2026-01-29	10.0900	10.8700	10.0900	10.4000	+6.667%	30	6,760	-99.615%
2026-01-28	9.6900	9.9400	9.6900	9.7500	+2.308%	20	6,734	-99.590%
2026-01-27	9.5900	9.5900	9.5300	9.5300	-0.522%	17	6,736	-99.580%
2026-01-26	9.5600	9.5800	9.4900	9.5800	-3.525%	146	6,733	-99.582%
2026-01-23	10.0700	10.0700	9.9300	9.9300	+0.303%	2	6,594	-99.597%
2026-01-22	9.6900	9.9200	9.6900	9.9000	-6.692%	27	6,593	-99.596%
2026-01-21	10.6000	10.6100	10.3000	10.6100	-13.104%	11	6,611	-99.623%
2026-01-20	11.8900	12.2100	11.3900	12.2100	+21.735%	82	6,618	-99.672%
2026-01-16	9.9000	10.1200	9.9000	10.0300	+2.243%	13	6,554	-99.601%
2026-01-15	9.7700	9.8100	9.7600	9.8100	-11.222%	8	6,554	-99.592%
2026-01-14	10.5800	11.0600	10.5800	11.0500	+15.707%	102	6,561	-99.638%
2026-01-12	9.7700	9.7700	9.5500	9.5500	-0.105%	59	6,600	-99.581%
2026-01-09	9.6300	9.6300	9.5600	9.5600	-7.364%	180	6,571	-99.582%
2026-01-08	10.3200	10.3200	10.3200	10.3200	+0.487%	141	6,392	-99.612%
2026-01-06	10.2400	10.3900	10.2400	10.2700	-2.562%	4	6,251	-99.611%
2026-01-05	10.5400	10.5400	10.5400	10.5400	-3.920%	1	6,251	-99.620%
2026-01-02	10.7000	11.1500	10.7000	10.9700	+4.776%	21	6,251	-99.635%
2025-12-30	10.3700	10.4700	10.3700	10.4700	-0.852%	33	6,266	-99.618%
2025-12-26	10.4000	10.5600	10.4000	10.5600	+0.667%	2	6,249	-99.621%
2025-12-24	10.5000	10.5000	10.4900	10.4900	-1.131%	3	6,249	-99.619%
2025-12-23	10.7300	10.7300	10.6000	10.6100	-2.302%	34	6,249	-99.623%
2025-12-22	10.9500	11.0700	10.8200	10.8600	-7.100%	21	6,254	-99.632%
2025-12-19	12.0600	12.0600	11.6900	11.6900	-9.098%	9	6,269	-99.658%
2025-12-18	12.4700	13.0700	12.4700	12.8600	-7.482%	8	6,266	-99.689%
2025-12-17	13.8800	13.9100	13.8800	13.9000	+2.963%	35	6,269	-99.712%
2025-12-16	13.1500	13.5000	13.1500	13.5000	+3.528%	6	6,278	-99.704%
2025-12-15	13.0400	13.0400	13.0400	13.0400	+1.321%	10	6,283	-99.693%
2025-12-12	12.5700	12.9200	12.5700	12.8700	+5.061%	30	6,273	-99.689%
2025-12-11	12.8100	12.8100	12.2500	12.2500	-3.771%	3	6,247	-99.673%
2025-12-10	12.7300	12.7300	12.7300	12.7300	-2.077%	2	6,247	-99.686%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-1.366%	5	6,249	-99.692%
2025-12-08	12.8500	13.2000	12.8500	13.1800	+2.568%	160	6,249	-99.697%
2025-12-05	12.8600	13.0500	12.6900	12.8500	-3.311%	110	6,192	-99.689%
2025-12-04	13.2900	13.2900	13.2900	13.2900	+1.065%	1	6,134	-99.699%
2025-12-03	13.1500	13.1500	13.1500	13.1500	-2.952%	1	6,133	-99.696%
2025-12-01	14.1500	14.1500	13.5500	13.5500	-1.455%	7	6,133	-99.705%
2025-11-28	13.7500	13.7500	13.7500	13.7500	-2.689%	1	6,128	-99.709%
2025-11-26	14.1300	14.1300	14.1300	14.1300	-7.344%	1	6,129	-99.717%
2025-11-25	15.2500	15.2500	15.2500	15.2500	-6.384%	1	6,129	-99.738%
2025-11-24	16.7500	16.7500	16.2900	16.2900	-9.045%	2	6,129	-99.754%
2025-11-21	20.2000	20.7000	17.9000	17.9100	-14.265%	40	6,129	-99.777%
2025-11-20	15.7100	20.8900	15.3900	20.8900	+13.225%	6	6,130	-99.809%
2025-11-19	18.4200	18.4500	18.4200	18.4500	+2.273%	2	6,131	-99.783%
2025-11-18	19.3200	20.1300	18.0400	18.0400	+2.268%	23	6,130	-99.778%
2025-11-17	18.1600	18.1600	17.6400	17.6400	+7.234%	2	6,130	-99.773%
2025-11-14	18.0900	18.0900	15.7900	16.4500	-1.967%	161	6,130	-99.757%
2025-11-13	16.3800	16.7800	16.3800	16.7800	+14.305%	11	6,136	-99.762%
2025-11-12	14.6800	14.6800	14.6800	14.6800	-1.278%	1	6,145	-99.728%
2025-11-11	14.8700	14.8700	14.8700	14.8700	+0.135%	5	6,148	-99.731%
2025-11-10	14.8800	14.9000	14.8400	14.8500	-19.946%	13	6,148	-99.731%
2025-11-07	17.3700	18.5500	17.3700	18.5500	+15.361%	12	6,160	-99.784%
2025-11-06	16.9700	16.9700	16.0800	16.0800	-1.891%	82	6,155	-99.751%
2025-11-04	16.6900	16.6900	16.1700	16.3900	+9.121%	15	6,106	-99.756%
2025-11-03	14.9300	15.3000	14.9300	15.0200	+0.468%	16	6,103	-99.734%
2025-10-31	14.6400	14.9500	14.6300	14.9500	+4.619%	18	6,103	-99.732%
2025-10-29	14.0300	14.2900	14.0300	14.2900	+2.217%	29	6,098	-99.720%
2025-10-28	13.9800	13.9900	13.9800	13.9800	+1.158%	6	6,102	-99.714%
2025-10-27	13.7500	13.8600	13.7500	13.8200	-6.622%	29	6,073	-99.711%
2025-10-24	14.7700	14.8000	14.5900	14.8000	-4.884%	10	6,073	-99.730%
2025-10-23	15.4700	15.5600	15.4600	15.5600	-1.332%	110	6,068	-99.743%
2025-10-21	16.0100	16.0100	15.6700	15.7700	-1.066%	21	6,058	-99.746%
2025-10-20	16.0000	16.0000	15.9400	15.9400	-11.982%	7	6,055	-99.749%
2025-10-17	18.5800	19.0800	18.0500	18.1100	-11.007%	44	6,057	-99.779%
2025-10-16	17.9900	20.4700	17.9900	20.3500	+13.434%	10	6,044	-99.803%
2025-10-15	18.2000	18.2000	17.9400	17.9400	-1.645%	2	6,035	-99.777%
2025-10-14	18.5900	18.5900	18.2400	18.2400	+3.284%	5	6,034	-99.781%
2025-10-13	17.9900	17.9900	17.6600	17.6600	-11.479%	13	6,033	-99.773%
2025-10-10	18.3300	20.0700	18.1600	19.9500	+22.393%	70	6,032	-99.799%
2025-10-09	16.3000	16.4800	16.2400	16.3000	+2.258%	39	5,995	-99.755%
2025-10-08	16.0500	16.0500	15.8700	15.9400	+0.063%	4	5,971	-99.749%
2025-10-06	15.9300	15.9600	15.9000	15.9300	-2.330%	111	5,970	-99.749%
2025-09-30	16.6600	16.6600	16.3100	16.3100	-1.092%	113	5,948	-99.755%
2025-09-29	16.1900	16.4900	16.1900	16.4900	-1.257%	2	5,854	-99.757%
2025-09-26	17.3700	17.3700	16.6700	16.7000	-8.242%	19	5,852	-99.760%
2025-09-25	18.3400	18.3400	17.8800	18.2000	+5.020%	8	5,835	-99.780%
2025-09-24	17.4700	17.4700	17.3300	17.3300	+5.478%	21	5,835	-99.769%
2025-09-23	16.4300	16.4300	16.4300	16.4300	+0.061%	30	5,815	-99.757%
2025-09-22	16.6600	16.6600	16.4200	16.4200	-0.122%	2	5,815	-99.756%
2025-09-19	16.7500	16.7500	16.4400	16.4400	-1.321%	62	5,814	-99.757%
2025-09-18	16.8200	16.8200	16.5800	16.6600	-1.069%	11	5,859	-99.760%
2025-09-17	17.2300	17.8600	16.8400	16.8400	-1.174%	17	5,859	-99.762%
2025-09-16	17.1000	17.1500	17.0400	17.0400	+1.429%	67	5,856	-99.765%
2025-09-15	16.6600	16.9100	16.6600	16.8000	-0.709%	30	5,856	-99.762%
2025-09-12	16.9200	16.9200	16.9200	16.9200	+0.894%	6	5,865	-99.764%
2025-09-11	17.0300	17.0300	16.7700	16.7700	-5.627%	5,005	5,863	-99.761%
2025-09-10	17.2500	17.7700	17.2500	17.7700	-1.058%	3	1,580	-99.775%
2025-09-09	17.9100	18.0500	17.9100	17.9600	-1.101%	18	1,579	-99.777%
2025-09-08	18.1300	18.3000	18.1300	18.1600	-3.147%	18	1,592	-99.780%
2025-09-05	18.7500	18.7500	18.7500	18.7500	-3.649%	7	1,576	-99.787%
2025-09-03	19.4600	19.4600	19.4600	19.4600	-6.934%	4	1,569	-99.794%
2025-09-02	21.0000	21.0000	20.3000	20.9100	+16.231%	8	1,565	-99.809%
2025-08-28	17.9900	17.9900	17.9900	17.9900	-3.071%	1	1,562	-99.778%
2025-08-27	18.5600	18.5600	18.5600	18.5600	-0.589%	5	1,562	-99.784%
2025-08-25	18.7800	18.7800	18.6700	18.6700	+0.376%	7	1,557	-99.786%
2025-08-22	20.5900	20.5900	18.6000	18.6000	-10.361%	82	1,550	-99.785%
2025-08-20	20.3600	20.7500	20.3600	20.7500	+2.217%	4	1,477	-99.807%
2025-08-19	20.3000	20.3000	20.3000	20.3000	+5.400%	1	1,474	-99.803%
2025-08-18	19.6100	19.6100	19.2600	19.2600	-0.926%	3	1,474	-99.792%
2025-08-15	19.4300	19.4400	19.4300	19.4400	+1.040%	10	1,472	-99.794%
2025-08-14	19.2400	19.2400	19.2400	19.2400	-1.636%	5	1,463	-99.792%
2025-08-13	19.5900	19.5900	19.5600	19.5600	+0.308%	47	1,458	-99.796%
2025-08-12	19.7200	19.7500	19.5000	19.5000	-5.340%	50	1,479	-99.795%
2025-08-11	20.1200	20.6000	20.1200	20.6000	-5.157%	3	1,454	-99.806%
2025-08-07	21.0600	22.1300	21.0600	21.7200	+0.649%	3	1,452	-99.816%
2025-08-06	21.7600	21.7700	21.5800	21.5800	-2.617%	26	1,451	-99.815%
2025-08-05	21.9300	22.6100	21.9300	22.1600	-0.315%	6	1,431	-99.819%
2025-08-04	22.5500	22.5500	22.2300	22.2300	-10.435%	3	1,437	-99.820%
2025-08-01	24.5000	24.9100	24.5000	24.8200	+13.801%	16	1,440	-99.839%
2025-07-31	20.1400	21.8100	20.1400	21.8100	+4.504%	16	1,426	-99.817%
2025-07-30	20.8700	20.8700	20.8700	20.8700	-0.477%	2	1,416	-99.808%
2025-07-29	20.8700	20.9700	20.8700	20.9700	+3.300%	10	1,414	-99.809%
2025-07-28	20.4100	20.4600	20.3000	20.3000	-1.504%	1,245	1,414	-99.803%
2025-07-25	20.8300	20.8300	20.6100	20.6100	-4.935%	3	171	-99.806%
2025-07-23	21.6500	21.6800	21.6400	21.6800	-6.066%	7	171	-99.815%
2025-07-18	23.0800	23.0800	23.0800	23.0800	-1.954%	1	169	-99.827%
2025-07-17	23.5400	23.5400	23.5400	23.5400	-1.917%	11	169	-99.830%
2025-07-11	24.4700	24.4700	24.0000	24.0000	+0.883%	59	169	-99.833%
2025-07-09	24.0900	24.0900	23.7900	23.7900	-3.801%	2	110	-99.832%
2025-07-08	24.7300	24.7300	24.7300	24.7300	-4.665%	2	110	-99.838%
2025-07-07	25.3400	25.9400	25.3400	25.9400	+6.793%	2	110	-99.846%
2025-07-03	24.2900	24.2900	24.2900	24.2900	-5.780%	1	109	-99.835%
2025-07-01	26.0600	26.0600	25.7800	25.7800	-1.528%	6	109	-99.845%
2025-06-30	26.1800	26.1800	26.1800	26.1800	-3.252%	15	106	-99.847%
2025-06-26	27.0600	27.0600	27.0600	27.0600	-3.940%	3	91	-99.852%
2025-06-24	28.1400	28.1700	28.1400	28.1700	-11.996%	81	88	-99.858%
2025-06-23	32.0200	32.0300	31.9900	32.0100	0.000%	7	7	-99.875%

.dark-mode .MTNZLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTNZLn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P575SPY Sep 18 2026 575.00 Put (SPY260918P00575000)option OPRA

SPY20260918P575
SPY Sep 18 2026 575.00 Put (SPY260918P00575000)
option OPRA