Dark

SPY20260918P580
SPY Sep 18 2026 580.00 Put (SPY260918P00580000)
option OPRA

EOD

Sep 10, 2026

0.04000.000%(0.0000)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0500	0.0300	0.0400	0.000%	254	9,951	0.000%
2026-09-09	0.0300	0.0500	0.0300	0.0400	+33.333%	50	9,971	0.000%
2026-09-08	0.0400	0.0400	0.0300	0.0300	-25.000%	5	9,983	+33.333%
2026-09-04	0.0500	0.0500	0.0400	0.0400	0.000%	12	9,984	0.000%
2026-09-03	0.0500	0.0500	0.0400	0.0400	-50.000%	14	9,984	0.000%
2026-09-02	0.1000	0.1000	0.0800	0.0800	-27.273%	146	9,985	-50.000%
2026-09-01	0.1000	0.1100	0.1000	0.1100	+10.000%	111	9,964	-63.636%
2026-08-31	0.0900	0.1000	0.0900	0.1000	+11.111%	23	9,927	-60.000%
2026-08-28	0.1000	0.1000	0.0900	0.0900	-10.000%	10	9,940	-55.556%
2026-08-27	0.1100	0.1100	0.1000	0.1000	-23.077%	6	9,940	-60.000%
2026-08-26	0.1200	0.1300	0.1200	0.1300	-7.143%	6	9,944	-69.231%
2026-08-25	0.1600	0.1700	0.1400	0.1400	-17.647%	1,345	9,950	-71.429%
2026-08-24	0.1800	0.1800	0.1600	0.1700	-5.556%	41	11,272	-76.471%
2026-08-21	0.1700	0.1800	0.1700	0.1800	-25.000%	694	11,291	-77.778%
2026-08-20	0.2000	0.2400	0.2000	0.2400	+33.333%	53	11,195	-83.333%
2026-08-19	0.2000	0.2000	0.1800	0.1800	-21.739%	14	11,225	-77.778%
2026-08-18	0.2300	0.2300	0.2300	0.2300	+4.545%	6	11,232	-82.609%
2026-08-17	0.1800	0.2200	0.1800	0.2200	0.000%	32	11,235	-81.818%
2026-08-14	0.2200	0.2200	0.2200	0.2200	+4.762%	40	11,220	-81.818%
2026-08-13	0.2200	0.2200	0.2100	0.2100	-22.222%	68	11,242	-80.952%
2026-08-12	0.2700	0.2700	0.2600	0.2700	-6.897%	52	11,278	-85.185%
2026-08-11	0.2800	0.3000	0.2800	0.2900	-3.333%	6	11,280	-86.207%
2026-08-10	0.3000	0.3000	0.2900	0.3000	-6.250%	21	11,285	-86.667%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-5.882%	9	11,286	-87.500%
2026-08-06	0.3800	0.3800	0.3400	0.3400	-8.108%	103	11,277	-88.235%
2026-08-05	0.3500	0.4000	0.3500	0.3700	-11.905%	21	11,307	-89.189%
2026-08-04	0.4500	0.4500	0.4100	0.4200	-16.000%	79	11,336	-90.476%
2026-08-03	0.6000	0.6100	0.5000	0.5000	-24.242%	126	11,376	-92.000%
2026-07-31	0.7200	0.9100	0.6600	0.6600	-22.353%	60	11,444	-93.939%
2026-07-30	0.9600	1.0300	0.8300	0.8500	-36.090%	114	11,428	-95.294%
2026-07-29	1.0200	1.3600	1.0100	1.3300	+38.542%	125	11,477	-96.992%
2026-07-28	1.1000	1.1400	0.9600	0.9600	-11.927%	15	11,425	-95.833%
2026-07-27	0.9900	1.2100	0.9900	1.0900	-9.917%	23	11,436	-96.330%
2026-07-24	1.2400	1.2400	1.0100	1.2100	-11.029%	35	11,451	-96.694%
2026-07-23	1.3100	1.4400	1.3100	1.3600	+36.000%	76	11,455	-97.059%
2026-07-22	1.0200	1.0200	1.0000	1.0000	0.000%	2	11,456	-96.000%
2026-07-21	1.0100	1.0100	1.0000	1.0000	-19.355%	9	11,457	-96.000%
2026-07-20	1.1600	1.2400	1.1000	1.2400	-6.061%	27	11,457	-96.774%
2026-07-17	1.4200	1.4600	1.2600	1.3200	+22.222%	168	11,471	-96.970%
2026-07-16	1.0000	1.1000	1.0000	1.0800	+13.684%	48	11,430	-96.296%
2026-07-15	0.9800	1.0100	0.9500	0.9500	-14.414%	21	11,422	-95.789%
2026-07-13	1.0200	1.1100	1.0200	1.1100	+13.265%	37	11,448	-96.396%
2026-07-10	1.0900	1.1500	0.9800	0.9800	-15.517%	247	11,442	-95.918%
2026-07-09	1.2000	1.2000	1.1600	1.1600	-10.769%	5	11,252	-96.552%
2026-07-08	1.3600	1.3600	1.3000	1.3000	+0.775%	8	11,253	-96.923%
2026-07-07	1.2000	1.2900	1.1900	1.2900	+8.403%	14	11,251	-96.899%
2026-07-06	1.2800	1.2800	1.1900	1.1900	-20.667%	81	11,240	-96.639%
2026-07-02	1.3200	1.5000	1.3200	1.5000	+1.351%	21	11,220	-97.333%
2026-07-01	1.4500	1.4800	1.3900	1.4800	-0.671%	9	11,220	-97.297%
2026-06-30	1.6400	1.6400	1.4900	1.4900	-12.353%	261	11,214	-97.315%
2026-06-29	1.7900	1.9000	1.7000	1.7000	-19.811%	98	10,995	-97.647%
2026-06-26	2.4000	2.4000	2.1200	2.1200	-1.395%	15	10,974	-98.113%
2026-06-25	2.2000	2.2000	2.1500	2.1500	-14.000%	7	10,969	-98.140%
2026-06-24	2.1800	2.5000	2.1800	2.5000	+3.306%	42	10,969	-98.400%
2026-06-23	2.4200	2.4500	2.2800	2.4200	+22.843%	23	10,967	-98.347%
2026-06-22	1.7700	2.0000	1.7700	1.9700	-3.431%	22	10,974	-97.970%
2026-06-18	2.0900	2.1000	1.9900	2.0400	-13.191%	39	10,984	-98.039%
2026-06-17	2.0100	2.3500	2.0100	2.3500	+24.339%	20	10,984	-98.298%
2026-06-16	1.8300	1.8900	1.8300	1.8900	+1.070%	7	10,984	-97.884%
2026-06-15	2.0000	2.0000	1.8700	1.8700	-28.077%	17	10,963	-97.861%
2026-06-12	2.7800	2.8800	2.6000	2.6000	-10.959%	92	10,963	-98.462%
2026-06-11	3.4900	3.8100	2.9200	2.9200	-20.436%	47	10,963	-98.630%
2026-06-10	3.1000	3.8700	3.1000	3.6700	+14.688%	56	10,983	-98.910%
2026-06-09	3.3900	3.4000	3.1000	3.2000	+13.475%	16	11,001	-98.750%
2026-06-08	2.7600	2.8200	2.6600	2.8200	-8.442%	27	11,014	-98.582%
2026-06-05	2.4900	3.0900	2.4900	3.0800	+39.367%	133	11,025	-98.701%
2026-06-04	2.4200	2.4200	2.2100	2.2100	-11.600%	26	11,155	-98.190%
2026-06-03	2.4200	2.5500	2.4200	2.5000	+4.167%	22	11,130	-98.400%
2026-06-02	2.3800	2.4000	2.3500	2.4000	+0.418%	46	11,124	-98.333%
2026-06-01	2.3300	2.4000	2.3300	2.3900	+3.017%	30	11,121	-98.326%
2026-05-29	2.4000	2.4000	2.3200	2.3200	-5.306%	16	11,107	-98.276%
2026-05-28	2.5200	2.5200	2.4300	2.4500	-9.926%	7,013	11,104	-98.367%
2026-05-27	2.8100	2.8100	2.7200	2.7200	-3.887%	11	12,156	-98.529%
2026-05-26	2.8400	2.8600	2.7500	2.8300	-7.213%	45	12,158	-98.587%
2026-05-22	3.1100	3.1300	3.0500	3.0500	-7.576%	12	12,154	-98.689%
2026-05-21	3.7000	3.7000	3.3000	3.3000	-6.516%	13	12,166	-98.788%
2026-05-20	3.8000	3.8000	3.5200	3.5300	-9.021%	105	12,166	-98.867%
2026-05-19	3.9200	3.9200	3.8800	3.8800	-1.523%	1,201	12,109	-98.969%
2026-05-18	3.9300	3.9400	3.8400	3.9400	-2.956%	75	12,109	-98.985%
2026-05-15	4.0600	4.0700	3.9700	4.0600	+13.092%	100	12,109	-99.015%
2026-05-14	3.7700	3.7700	3.5600	3.5900	-7.474%	32	12,442	-98.886%
2026-05-13	3.9200	3.9200	3.8800	3.8800	-3.242%	26	12,451	-98.969%
2026-05-12	4.2600	4.3800	4.0100	4.0100	-1.232%	1,494	12,451	-99.002%
2026-05-11	4.0000	4.0700	3.9000	4.0600	+2.525%	111	12,451	-99.015%
2026-05-08	4.0400	4.0400	3.9600	3.9600	-5.489%	20	13,470	-98.990%
2026-05-07	4.1800	4.3000	4.1200	4.1900	-2.558%	49	13,491	-99.045%
2026-05-06	4.3900	4.3900	4.2200	4.3000	-10.788%	187	13,522	-99.070%
2026-05-05	4.7600	4.8300	4.7200	4.8200	-8.015%	10	13,673	-99.170%
2026-05-04	4.9400	5.4500	4.6700	5.2400	+10.316%	17	13,671	-99.237%
2026-05-01	4.6700	4.7800	4.6700	4.7500	-3.846%	17	13,672	-99.158%
2026-04-30	5.4500	5.4500	4.9400	4.9400	-15.120%	585	13,672	-99.190%
2026-04-29	5.6400	5.8200	5.4500	5.8200	+5.435%	59	13,716	-99.313%
2026-04-28	5.9100	5.9100	5.5200	5.5200	-5.479%	58	13,766	-99.275%
2026-04-27	5.9800	5.9800	5.8400	5.8400	-2.829%	171	13,718	-99.315%
2026-04-24	6.0500	6.0500	5.9600	6.0100	-7.963%	376	13,562	-99.334%
2026-04-23	6.2300	7.0000	6.2300	6.5300	+4.815%	352	13,487	-99.387%
2026-04-22	6.3200	6.4500	6.2300	6.2300	-10.873%	17	13,470	-99.358%
2026-04-21	6.3800	7.0200	6.2500	6.9900	+8.540%	45	13,435	-99.428%
2026-04-20	6.3200	6.4400	6.2600	6.4400	+4.545%	119	13,435	-99.379%
2026-04-17	6.0000	6.1600	5.9700	6.1600	-7.089%	125	13,334	-99.351%
2026-04-16	6.7300	6.9500	6.6300	6.6300	-1.192%	100	13,328	-99.397%
2026-04-15	6.7400	7.1100	6.6900	6.7100	-4.958%	26	13,328	-99.404%
2026-04-14	7.2000	7.2000	6.9200	7.0600	-8.312%	1,183	13,334	-99.433%
2026-04-13	9.0900	9.1700	7.7000	7.7000	-9.091%	179	12,569	-99.481%
2026-04-10	8.5600	8.6200	8.4700	8.4700	-2.532%	10	12,558	-99.528%
2026-04-09	8.8400	8.8900	8.6900	8.6900	-9.573%	19	12,555	-99.540%
2026-04-08	9.3200	10.2300	9.2900	9.6100	-27.799%	65	12,555	-99.584%
2026-04-07	14.7800	14.8000	13.3100	13.3100	+1.681%	19	12,558	-99.699%
2026-04-06	13.6800	13.6800	12.8400	13.0900	-7.031%	19	12,545	-99.694%
2026-04-02	16.4200	16.8100	13.9800	14.0800	-3.496%	1,634	11,885	-99.716%
2026-04-01	14.4400	14.5900	13.4300	14.5900	-5.992%	43	11,885	-99.726%
2026-03-31	18.5000	18.5100	15.5200	15.5200	-26.025%	1,259	11,884	-99.742%
2026-03-30	18.9900	21.8300	18.9900	20.9800	+0.143%	444	11,874	-99.809%
2026-03-27	18.7300	20.9500	18.5400	20.9500	+17.829%	2,262	11,543	-99.809%
2026-03-26	16.0300	17.7800	15.4700	17.7800	+21.282%	2,543	12,290	-99.775%
2026-03-25	14.2900	15.2600	14.1300	14.6600	-6.861%	28	10,645	-99.727%
2026-03-24	16.3200	16.6300	14.9500	15.7400	+3.078%	132	10,639	-99.746%
2026-03-23	14.6100	15.3900	13.5900	15.2700	-12.342%	76	10,634	-99.738%
2026-03-20	15.5400	18.5600	15.4000	17.4200	+23.110%	202	10,631	-99.770%
2026-03-19	16.9100	16.9100	14.1500	14.1500	-5.351%	93	10,585	-99.717%
2026-03-18	13.4000	14.9500	13.4000	14.9500	+18.275%	14	10,579	-99.732%
2026-03-17	12.4700	12.6400	12.4700	12.6400	-6.092%	3	10,586	-99.684%
2026-03-16	13.9600	13.9600	13.0200	13.4600	-14.594%	103	10,586	-99.703%
2026-03-13	14.0000	15.7600	14.0000	15.7600	+5.348%	99	10,583	-99.746%
2026-03-12	14.1400	14.9600	13.9900	14.9600	+15.166%	110	10,670	-99.733%
2026-03-11	13.0200	13.4500	12.8800	12.9900	-3.420%	16	10,734	-99.692%
2026-03-10	12.1900	13.4500	11.7600	13.4500	+5.656%	37	10,732	-99.703%
2026-03-09	16.0000	16.6000	12.7200	12.7300	-15.133%	31	10,753	-99.686%
2026-03-06	14.9000	15.0000	13.4100	15.0000	+13.895%	55	10,824	-99.733%
2026-03-05	12.0200	13.1700	12.0200	13.1700	+18.863%	11	10,815	-99.696%
2026-03-04	10.6600	11.0800	10.6500	11.0800	-6.022%	122	10,818	-99.639%
2026-03-03	13.0200	14.5700	11.7900	11.7900	+6.793%	262	10,846	-99.661%
2026-03-02	12.1000	12.1000	11.0400	11.0400	+1.284%	109	10,659	-99.638%
2026-02-27	11.2500	11.4500	10.9000	10.9000	+6.968%	14	10,658	-99.633%
2026-02-26	9.8800	11.1300	9.8800	10.1900	+3.347%	281	10,645	-99.607%
2026-02-25	10.2600	10.2600	9.8600	9.8600	-8.872%	33	10,604	-99.594%
2026-02-24	11.3800	11.4700	10.7100	10.8200	-3.822%	29	10,604	-99.630%
2026-02-23	11.2500	11.2500	11.2500	11.2500	+5.932%	1	10,595	-99.644%
2026-02-20	10.9200	10.9600	10.6200	10.6200	-8.841%	16	10,596	-99.623%
2026-02-19	11.4500	11.8600	11.4200	11.6500	+6.393%	9	10,586	-99.657%
2026-02-18	11.1200	11.2000	10.4300	10.9500	-3.354%	133	9,833	-99.635%
2026-02-17	11.9800	12.9100	11.1200	11.3300	-5.268%	2,343	9,769	-99.647%
2026-02-13	12.0000	12.5000	11.0100	11.9600	0.000%	459	10,936	-99.666%
2026-02-12	10.6800	11.9600	10.6800	11.9600	+16.342%	32	10,936	-99.666%
2026-02-11	9.6200	10.4100	9.6200	10.2800	+0.982%	5	10,938	-99.611%
2026-02-10	9.8100	10.2500	9.8100	10.1800	+2.725%	13	10,938	-99.607%
2026-02-09	10.3300	10.3300	9.7200	9.9100	-4.344%	12	10,935	-99.596%
2026-02-06	11.5500	11.5500	10.3600	10.3600	-13.523%	16	10,932	-99.614%
2026-02-05	12.2800	13.2700	11.9100	11.9800	+6.206%	290	10,929	-99.666%
2026-02-04	10.7900	11.6000	10.7800	11.2800	+4.930%	65	10,672	-99.645%
2026-02-03	10.9800	11.8800	10.7500	10.7500	+7.500%	23	10,617	-99.628%
2026-02-02	10.5400	10.5400	9.9000	10.0000	-6.015%	20	10,618	-99.600%
2026-01-30	10.5500	11.2000	10.4200	10.6400	-2.026%	21	10,613	-99.624%
2026-01-29	10.5100	11.6700	10.5100	10.8600	+5.951%	34	10,607	-99.632%
2026-01-28	10.2600	10.5900	10.1900	10.2500	+2.295%	49	10,605	-99.610%
2026-01-27	9.8800	10.0200	9.8800	10.0200	-0.595%	19	10,612	-99.601%
2026-01-26	10.0100	10.0800	10.0100	10.0800	-4.183%	5	10,606	-99.603%
2026-01-23	10.6500	10.6500	10.5200	10.5200	-0.379%	3	10,603	-99.620%
2026-01-22	10.3400	10.6100	10.2100	10.5600	-3.737%	16	10,603	-99.621%
2026-01-21	12.4200	12.5100	10.7400	10.9700	-16.067%	18	10,607	-99.635%
2026-01-20	12.6700	13.0700	12.1000	13.0700	+23.418%	67	10,608	-99.694%
2026-01-16	10.9000	10.9000	10.5100	10.5900	-0.094%	6	10,559	-99.622%
2026-01-15	10.3400	10.7000	10.2400	10.6000	-8.384%	103	10,559	-99.623%
2026-01-14	11.2700	11.7800	11.2700	11.5700	+10.401%	31	10,561	-99.654%
2026-01-13	10.1800	10.5500	10.1800	10.4800	+4.800%	39	10,536	-99.618%
2026-01-12	10.1100	10.1100	9.9800	10.0000	-0.498%	78	10,528	-99.600%
2026-01-09	10.5000	10.5000	10.0500	10.0500	-8.885%	7	10,503	-99.602%
2026-01-08	11.1300	11.1300	10.8700	11.0300	+2.224%	50	10,503	-99.637%
2026-01-07	10.8000	10.8000	10.7900	10.7900	+1.601%	9	10,503	-99.629%
2026-01-06	10.7700	10.7700	10.6200	10.6200	-2.925%	7	10,503	-99.623%
2026-01-05	11.1400	11.1400	10.9400	10.9400	-5.199%	3	10,506	-99.634%
2026-01-02	11.6700	12.0000	11.5100	11.5400	-2.203%	7	10,506	-99.653%
2025-12-31	11.5100	11.8200	11.5100	11.8000	+6.306%	4	10,505	-99.661%
2025-12-30	10.9300	11.1000	10.9300	11.1000	-3.141%	10	10,505	-99.640%
2025-12-29	11.3600	11.4600	11.3600	11.4600	+3.804%	3	10,505	-99.651%
2025-12-26	10.9000	11.0400	10.9000	11.0400	+0.730%	7	10,506	-99.638%
2025-12-24	11.1000	11.1000	10.9600	10.9600	-1.350%	25	10,508	-99.635%
2025-12-23	11.2600	11.4600	11.1100	11.1100	-3.139%	3	10,508	-99.640%
2025-12-22	11.6500	11.6500	11.4700	11.4700	-7.050%	3	10,507	-99.651%
2025-12-19	12.5800	12.6900	12.2900	12.3400	-9.597%	17	10,505	-99.676%
2025-12-18	13.2000	13.7700	13.2000	13.6500	-5.992%	11	10,502	-99.707%
2025-12-17	13.5600	14.5200	13.5600	14.5200	+4.838%	4	10,504	-99.725%
2025-12-16	13.8200	14.2100	13.8200	13.8500	+1.838%	3	10,504	-99.711%
2025-12-15	12.9000	13.6000	12.9000	13.6000	+2.179%	2	10,504	-99.706%
2025-12-12	13.9500	13.9600	13.3100	13.3100	+4.392%	14	10,503	-99.699%
2025-12-11	13.9500	13.9500	12.6600	12.7500	-8.207%	124	10,497	-99.686%
2025-12-10	13.8800	13.8900	13.8800	13.8900	+0.871%	3	10,502	-99.712%
2025-12-09	13.7400	13.7700	13.7400	13.7700	-1.643%	4	10,502	-99.710%
2025-12-08	13.4800	14.1100	13.4800	14.0000	+4.634%	32	10,504	-99.714%
2025-12-05	13.3000	13.3800	13.2700	13.3800	-4.360%	6	10,504	-99.701%
2025-12-04	13.9200	13.9900	13.9200	13.9900	-1.479%	10	10,505	-99.714%
2025-12-02	13.9400	14.3300	13.9400	14.2000	-0.976%	3	10,503	-99.718%
2025-12-01	14.3500	14.4900	14.0300	14.3400	+1.343%	114	10,504	-99.721%
2025-11-28	14.5200	14.5200	14.1500	14.1500	-4.003%	4	10,459	-99.717%
2025-11-26	14.9900	15.2000	14.5400	14.7400	-5.331%	12	10,463	-99.729%
2025-11-25	17.9900	17.9900	15.5700	15.5700	-8.412%	12	10,463	-99.743%
2025-11-24	18.6000	18.6000	17.0000	17.0000	-13.749%	67	10,467	-99.765%
2025-11-21	21.1600	22.3600	19.7100	19.7100	-4.783%	21	10,451	-99.797%
2025-11-20	16.5100	21.1300	16.5100	20.7000	+7.143%	507	10,449	-99.807%
2025-11-19	18.7900	19.4900	18.3000	19.3200	+0.625%	43	10,848	-99.793%
2025-11-18	19.1100	20.3300	18.7900	19.2000	+2.019%	95	10,870	-99.792%
2025-11-17	17.8200	18.8200	17.6500	18.8200	+11.427%	13	10,832	-99.787%
2025-11-14	18.8900	18.8900	16.6400	16.8900	-4.197%	517	10,825	-99.763%
2025-11-13	16.3300	17.6300	16.3300	17.6300	+16.446%	5	10,310	-99.773%
2025-11-12	15.3500	15.3500	15.1400	15.1400	-0.395%	21	10,306	-99.736%
2025-11-11	15.4200	15.5700	15.2000	15.2000	-0.262%	73	10,304	-99.737%
2025-11-10	15.5200	16.0700	15.2400	15.2400	-16.356%	14	10,293	-99.738%
2025-11-07	18.0400	18.8800	18.0400	18.2200	+1.504%	2,504	10,281	-99.780%
2025-11-06	17.0500	17.9500	17.0500	17.9500	+6.973%	26	9,778	-99.777%
2025-11-04	17.4700	17.4700	16.6500	16.7800	+5.934%	28	9,778	-99.762%
2025-11-03	15.6200	15.8500	15.6200	15.8400	+0.571%	40	9,795	-99.747%
2025-10-31	15.3000	15.7500	15.2900	15.7500	-0.442%	52	9,795	-99.746%
2025-10-30	15.1500	15.8200	15.1500	15.8200	+7.400%	19	9,744	-99.747%
2025-10-29	14.7100	14.7400	14.5800	14.7300	+1.446%	38	9,742	-99.728%
2025-10-28	14.5200	14.5200	14.5200	14.5200	-0.616%	10	9,769	-99.725%
2025-10-27	14.3700	14.6100	14.3700	14.6100	-4.322%	4	9,769	-99.726%
2025-10-24	15.4600	15.4600	15.2700	15.2700	-6.089%	5	9,769	-99.738%
2025-10-23	17.0000	17.0000	16.2500	16.2600	-6.228%	7	9,772	-99.754%
2025-10-22	16.8700	18.2000	16.8700	17.3400	+4.900%	7	9,772	-99.769%
2025-10-21	16.4400	16.5300	16.3500	16.5300	-0.780%	10	9,770	-99.758%
2025-10-20	17.3400	17.3500	16.5300	16.6600	-10.957%	12	9,770	-99.760%
2025-10-17	20.3000	20.3000	18.7100	18.7100	-9.175%	16	9,776	-99.786%
2025-10-16	19.3800	21.0100	19.3800	20.6000	+11.835%	11	9,771	-99.806%
2025-10-15	17.4800	18.4200	17.4800	18.4200	+0.109%	8	9,771	-99.783%
2025-10-14	20.1000	20.1000	18.3000	18.4000	-0.109%	11	9,765	-99.783%
2025-10-13	18.9000	19.0700	18.1400	18.4200	-13.154%	30	9,765	-99.783%
2025-10-10	16.6000	21.2300	16.5000	21.2100	+23.890%	107	9,749	-99.811%
2025-10-09	16.9700	17.2400	16.9700	17.1200	+2.946%	21	9,719	-99.766%
2025-10-08	17.0800	17.0800	16.6300	16.6300	+0.971%	7	9,737	-99.759%
2025-10-07	16.4700	16.4700	16.4700	16.4700	-0.604%	1	9,742	-99.757%
2025-10-06	16.6100	16.6100	16.5500	16.5700	-2.300%	27	9,742	-99.759%
2025-10-01	16.9600	16.9600	16.9600	16.9600	+0.593%	1	9,716	-99.764%
2025-09-30	17.6600	17.6700	16.8600	16.8600	-2.936%	44	9,716	-99.763%
2025-09-26	17.6500	17.6600	17.3700	17.3700	-5.289%	523	9,713	-99.770%
2025-09-25	18.3400	18.3400	18.3400	18.3400	+1.946%	30	9,651	-99.782%
2025-09-24	18.0900	18.5100	17.9900	17.9900	-0.608%	13	9,626	-99.778%
2025-09-23	18.0100	18.1100	17.9300	18.1000	+6.722%	39	9,624	-99.779%
2025-09-22	17.2800	17.2800	16.9400	16.9600	-2.135%	70	9,596	-99.764%
2025-09-19	17.4300	17.6200	17.2600	17.3300	+0.406%	75	9,580	-99.769%
2025-09-18	17.3100	17.3500	17.2600	17.2600	-4.271%	54	9,615	-99.768%
2025-09-17	17.9400	18.0300	17.9400	18.0300	+2.153%	37	9,562	-99.778%
2025-09-15	17.3100	17.6500	17.2600	17.6500	+0.627%	19	9,553	-99.773%
2025-09-12	17.8000	17.8000	17.5400	17.5400	-0.114%	10	9,549	-99.772%
2025-09-11	17.8400	17.8400	17.5600	17.5600	-5.845%	7	9,554	-99.772%
2025-09-10	17.9300	18.6500	17.9100	18.6500	+0.811%	5	9,548	-99.786%
2025-09-09	18.8300	19.0100	18.5000	18.5000	-2.323%	29	9,547	-99.784%
2025-09-08	18.8200	18.9400	18.7700	18.9400	-2.722%	4	9,551	-99.789%
2025-09-05	18.3400	19.8600	18.2500	19.4700	+3.729%	8	9,547	-99.795%
2025-09-04	19.5200	19.6000	18.7700	18.7700	-7.537%	14	9,544	-99.787%
2025-09-03	20.3000	20.3000	20.3000	20.3000	-5.229%	5	9,543	-99.803%
2025-09-02	21.7700	21.7700	21.1500	21.4200	+7.100%	10	9,538	-99.813%
2025-08-29	19.1800	20.0000	19.1800	20.0000	+6.101%	7	9,539	-99.800%
2025-08-28	19.6000	19.6000	18.8200	18.8500	-2.382%	8	9,539	-99.788%
2025-08-27	19.5700	19.5700	19.3100	19.3100	-2.867%	1,304	9,543	-99.793%
2025-08-26	20.1000	20.1000	19.8800	19.8800	+0.252%	25	8,245	-99.799%
2025-08-25	19.7000	19.8300	19.3500	19.8300	+1.692%	26	8,231	-99.798%
2025-08-22	19.7400	19.7400	19.3500	19.5000	-10.714%	1,563	8,230	-99.795%
2025-08-21	22.2200	22.2200	21.8400	21.8400	+1.111%	5	6,701	-99.817%
2025-08-20	21.9600	22.0000	21.6000	21.6000	+8.000%	23	6,704	-99.815%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-0.200%	4	6,703	-99.800%
2025-08-18	20.4000	20.4000	20.0400	20.0400	-2.005%	5	6,703	-99.800%
2025-08-15	20.4000	20.5000	20.3200	20.4500	+1.590%	26	6,699	-99.804%
2025-08-14	20.1500	20.3000	19.9800	20.1300	-0.494%	41	6,694	-99.801%
2025-08-13	19.9600	20.6100	19.8100	20.2300	-1.076%	138	6,689	-99.802%
2025-08-12	20.6100	20.6100	20.4000	20.4500	-4.215%	1,005	6,666	-99.804%
2025-08-11	21.4600	21.4600	21.3300	21.3500	-1.884%	17	5,664	-99.813%
2025-08-08	21.7600	21.7600	21.7600	21.7600	-5.637%	1	5,648	-99.816%
2025-08-07	22.9500	23.0600	22.9400	23.0600	-2.247%	24	5,648	-99.827%
2025-08-06	23.4000	23.5900	23.4000	23.5900	+0.468%	2,302	5,633	-99.830%
2025-08-05	23.0000	23.4800	23.0000	23.4800	+0.946%	2	3,334	-99.830%
2025-08-04	23.5000	23.5000	23.2600	23.2600	-10.710%	1,517	3,334	-99.828%
2025-08-01	26.3100	26.3100	25.5200	26.0500	+23.168%	15	1,835	-99.846%
2025-07-31	21.0300	21.1500	21.0300	21.1500	-3.159%	6	1,827	-99.811%
2025-07-30	21.8400	21.8400	21.8400	21.8400	-0.228%	1,600	1,827	-99.817%
2025-07-29	21.2400	21.9900	21.1300	21.8900	+2.433%	35	286	-99.817%
2025-07-28	21.4000	21.4000	21.3700	21.3700	-1.019%	4	261	-99.813%
2025-07-25	22.1900	22.1900	21.5900	21.5900	-3.010%	4	259	-99.815%
2025-07-24	22.2900	22.2900	22.2600	22.2600	-2.025%	3	258	-99.820%
2025-07-23	23.1500	23.1500	22.7200	22.7200	-2.238%	23	255	-99.824%
2025-07-21	23.3700	23.3700	23.2400	23.2400	-5.143%	8	232	-99.828%
2025-07-18	24.1500	24.6000	24.1500	24.5000	+0.823%	26	231	-99.837%
2025-07-17	24.5800	24.7500	24.2800	24.3000	-4.706%	92	223	-99.835%
2025-07-14	25.5000	25.5000	25.5000	25.5000	+2.781%	1	210	-99.843%
2025-07-11	25.2800	25.2800	24.8100	24.8100	+1.680%	5	209	-99.839%
2025-07-10	24.5200	24.5200	24.2700	24.4000	-2.634%	4	205	-99.836%
2025-07-09	25.0600	25.0600	25.0600	25.0600	-2.793%	1	201	-99.840%
2025-07-08	25.7800	25.7800	25.7800	25.7800	+0.233%	2	201	-99.845%
2025-07-07	25.7200	25.7200	25.7200	25.7200	-5.891%	1	201	-99.844%
2025-07-02	27.3300	27.3300	27.3300	27.3300	+0.626%	1	200	-99.854%
2025-07-01	27.2200	27.2200	27.1600	27.1600	+2.144%	2	201	-99.853%
2025-06-30	26.5900	26.5900	26.5900	26.5900	-5.809%	1	200	-99.850%
2025-06-27	27.7900	28.2300	27.6200	28.2300	-0.141%	145	200	-99.858%
2025-06-26	28.2800	28.2800	28.2700	28.2700	-3.350%	49	55	-99.859%
2025-06-25	29.2500	29.2500	29.2500	29.2500	-0.442%	2	8	-99.863%
2025-06-24	29.6000	29.6000	29.3800	29.3800	-10.372%	6	6	-99.864%
2025-06-18	32.7800	32.7800	32.7800	32.7800	-2.149%	1	5	-99.878%
2025-06-17	33.6500	33.6500	33.5000	33.5000	0.000%	5	5	-99.881%

.dark-mode .c9qRMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9qRMv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P580SPY Sep 18 2026 580.00 Put (SPY260918P00580000)option OPRA

SPY20260918P580
SPY Sep 18 2026 580.00 Put (SPY260918P00580000)
option OPRA