Dark

SPY20260918P590
SPY Sep 18 2026 590.00 Put (SPY260918P00590000)
option OPRA

EOD

Sep 10, 2026

0.0600+20.000%(+0.0100)1,931

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0600	0.0400	0.0600	+20.000%	1,931	19,817	0.000%
2026-09-09	0.0400	0.0500	0.0400	0.0500	+25.000%	203	20,136	+20.000%
2026-09-08	0.0500	0.0500	0.0400	0.0400	-20.000%	104	20,202	+50.000%
2026-09-04	0.0500	0.0500	0.0400	0.0500	-16.667%	142	20,173	+20.000%
2026-09-03	0.0700	0.0700	0.0600	0.0600	-25.000%	16	20,173	0.000%
2026-09-02	0.1000	0.1000	0.0800	0.0800	-42.857%	65	20,187	-25.000%
2026-09-01	0.1300	0.1400	0.1000	0.1400	+40.000%	49	20,166	-57.143%
2026-08-31	0.1200	0.1200	0.0900	0.1000	-9.091%	45	20,170	-40.000%
2026-08-28	0.1000	0.1100	0.0900	0.1100	0.000%	31	20,157	-45.455%
2026-08-27	0.1300	0.1300	0.1100	0.1100	-21.429%	86	20,175	-45.455%
2026-08-26	0.1500	0.1500	0.1400	0.1400	-30.000%	44	20,230	-57.143%
2026-08-24	0.1900	0.2000	0.1900	0.2000	0.000%	56	20,236	-70.000%
2026-08-21	0.2100	0.2100	0.2000	0.2000	-20.000%	36	20,180	-70.000%
2026-08-20	0.2400	0.2500	0.2400	0.2500	-3.846%	33	20,209	-76.000%
2026-08-18	0.2600	0.2600	0.2600	0.2600	+13.043%	27	20,228	-76.923%
2026-08-17	0.2300	0.2300	0.2300	0.2300	-4.167%	2	20,232	-73.913%
2026-08-14	0.2400	0.2600	0.2400	0.2400	-7.692%	49	20,234	-75.000%
2026-08-13	0.2600	0.2600	0.2500	0.2600	-3.704%	4	20,281	-76.923%
2026-08-12	0.2900	0.2900	0.2700	0.2700	-20.588%	12	20,283	-77.778%
2026-08-11	0.3400	0.3400	0.3400	0.3400	+9.677%	2	20,281	-82.353%
2026-08-10	0.3300	0.3300	0.3100	0.3100	-11.429%	5	20,281	-80.645%
2026-08-07	0.3900	0.3900	0.3500	0.3500	-12.500%	28	20,280	-82.857%
2026-08-06	0.4200	0.4200	0.4000	0.4000	-2.439%	34	20,282	-85.000%
2026-08-05	0.4300	0.4300	0.4000	0.4100	-10.870%	41	20,286	-85.366%
2026-08-04	0.5100	0.5100	0.4600	0.4600	-19.298%	84	20,326	-86.957%
2026-08-03	0.6600	0.6600	0.5600	0.5700	-22.973%	436	20,381	-89.474%
2026-07-31	0.9500	0.9500	0.7300	0.7400	-22.917%	13	20,438	-91.892%
2026-07-30	1.0900	1.0900	0.9600	0.9600	-25.581%	25	20,433	-93.750%
2026-07-29	1.3300	1.3900	1.2900	1.2900	+20.561%	43	20,447	-95.349%
2026-07-28	1.2200	1.2500	1.0600	1.0700	-11.570%	32	20,432	-94.393%
2026-07-27	1.0900	1.3100	1.0900	1.2100	-12.950%	22	20,446	-95.041%
2026-07-24	1.3600	1.3900	1.2100	1.3900	-8.553%	15	20,449	-95.683%
2026-07-23	1.4800	1.6200	1.4400	1.5200	+32.174%	81	20,439	-96.053%
2026-07-22	1.0800	1.1500	1.0800	1.1500	+3.604%	25	20,390	-94.783%
2026-07-21	1.1400	1.1500	1.1100	1.1100	-20.714%	10	20,383	-94.595%
2026-07-20	1.3600	1.4000	1.2400	1.4000	-9.677%	27	20,380	-95.714%
2026-07-17	1.5500	1.6500	1.4200	1.5500	+26.016%	42	20,362	-96.129%
2026-07-16	1.1300	1.2500	1.0600	1.2300	+14.953%	10	20,357	-95.122%
2026-07-15	1.1100	1.1600	1.0700	1.0700	-9.322%	108	20,348	-94.393%
2026-07-14	1.1800	1.1800	1.1800	1.1800	-7.813%	1	20,357	-94.915%
2026-07-13	1.1700	1.2800	1.1300	1.2800	+15.315%	227	20,356	-95.313%
2026-07-10	1.2100	1.2100	1.1100	1.1100	-14.615%	9	20,441	-94.595%
2026-07-09	1.4400	1.4400	1.3000	1.3000	-13.907%	12	20,436	-95.385%
2026-07-08	1.5400	1.7600	1.4600	1.5100	+7.857%	21,090	20,436	-96.026%
2026-07-07	1.4200	1.4600	1.3100	1.4000	+6.870%	16	26,277	-95.714%
2026-07-06	1.4700	1.4700	1.3100	1.3100	-22.941%	24	26,273	-95.420%
2026-07-02	1.4900	1.7000	1.4900	1.7000	+3.030%	172	26,194	-96.471%
2026-07-01	1.7300	1.7300	1.5500	1.6500	+0.610%	6	26,194	-96.364%
2026-06-30	1.8500	1.8500	1.6400	1.6400	-11.828%	841	26,195	-96.341%
2026-06-29	2.0100	2.0800	1.8600	1.8600	-19.130%	38	25,462	-96.774%
2026-06-26	2.6800	2.6800	2.3000	2.3000	-5.738%	43	25,450	-97.391%
2026-06-25	2.5100	2.5100	2.3500	2.4400	-9.630%	22	25,419	-97.541%
2026-06-24	2.6000	2.7000	2.3600	2.7000	+1.124%	89	25,434	-97.778%
2026-06-23	2.8700	2.9000	2.5700	2.6700	+20.270%	26	25,390	-97.753%
2026-06-22	1.9900	2.2200	1.9400	2.2200	+3.256%	25	25,380	-97.297%
2026-06-18	2.2300	2.2400	2.1500	2.1500	-23.214%	42	25,396	-97.209%
2026-06-17	2.2400	2.8000	2.2400	2.8000	+33.971%	78	25,396	-97.857%
2026-06-16	2.0800	2.0900	2.0800	2.0900	+0.966%	3	25,396	-97.129%
2026-06-15	2.2300	2.2300	2.0700	2.0700	-25.540%	877	25,428	-97.101%
2026-06-12	3.3000	3.3000	2.7800	2.7800	-12.025%	9	25,428	-97.842%
2026-06-11	4.0800	4.3900	3.1600	3.1600	-26.512%	810	25,428	-98.101%
2026-06-10	3.5800	4.3000	3.4200	4.3000	+10.540%	1,266	26,326	-98.605%
2026-06-09	3.6600	4.5500	3.6600	3.8900	+21.944%	46	25,847	-98.458%
2026-06-08	3.1100	3.2600	2.9700	3.1900	-10.393%	85	25,805	-98.119%
2026-06-05	2.6200	3.8800	2.6200	3.5600	+44.715%	140	25,757	-98.315%
2026-06-04	2.7000	2.7000	2.4600	2.4600	-11.511%	5	25,652	-97.561%
2026-06-03	2.7600	2.8400	2.7600	2.7800	+6.107%	48	25,655	-97.842%
2026-06-02	2.6000	2.6400	2.5900	2.6200	-1.132%	119	25,632	-97.710%
2026-06-01	2.6200	2.6500	2.5600	2.6500	+3.516%	53	25,624	-97.736%
2026-05-29	2.6000	2.7000	2.5600	2.5600	-5.535%	62	25,618	-97.656%
2026-05-28	2.9600	2.9700	2.7100	2.7100	-12.581%	99	25,672	-97.786%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-1.274%	24	25,623	-98.065%
2026-05-26	3.0500	3.1400	3.0500	3.1400	-6.825%	9	25,603	-98.089%
2026-05-22	3.4200	3.4200	3.3300	3.3700	-5.866%	79	25,594	-98.220%
2026-05-21	3.9800	3.9800	3.5800	3.5800	-10.500%	28	25,593	-98.324%
2026-05-20	4.2600	4.2600	3.8600	4.0000	-8.884%	88	25,593	-98.500%
2026-05-19	4.3600	4.5100	4.3600	4.3900	+2.570%	75	25,653	-98.633%
2026-05-18	4.3000	4.3000	4.2700	4.2800	-2.506%	62	25,653	-98.598%
2026-05-15	4.6800	4.6800	4.3500	4.3900	+10.579%	50	25,653	-98.633%
2026-05-14	4.2700	4.3000	3.9400	3.9700	-7.243%	87	25,632	-98.489%
2026-05-13	4.4400	4.4400	4.2800	4.2800	-3.820%	41	25,629	-98.598%
2026-05-12	4.6700	4.9100	4.4400	4.4500	+0.907%	8	25,629	-98.652%
2026-05-11	4.4500	4.4500	4.2900	4.4100	+0.227%	87	25,629	-98.639%
2026-05-08	4.4400	4.4800	4.3900	4.4000	-6.780%	131	25,619	-98.636%
2026-05-07	4.6400	4.7700	4.5900	4.7200	+0.426%	63	25,568	-98.729%
2026-05-06	5.0100	5.0200	4.7000	4.7000	-12.639%	68	25,525	-98.723%
2026-05-05	5.2800	5.3800	5.2400	5.3800	-5.944%	34	25,535	-98.885%
2026-05-04	5.3600	5.8100	5.3300	5.7200	+8.333%	35	25,533	-98.951%
2026-05-01	5.1200	5.2800	5.0700	5.2800	-4.000%	10	25,527	-98.864%
2026-04-30	6.0700	6.1300	5.5000	5.5000	-16.667%	17	25,527	-98.909%
2026-04-29	6.3100	6.6000	6.1200	6.6000	+4.596%	257	25,517	-99.091%
2026-04-28	6.7100	6.7100	6.3100	6.3100	+1.122%	257	25,515	-99.049%
2026-04-27	6.6400	6.6700	6.2400	6.2400	-6.165%	49	25,509	-99.038%
2026-04-24	6.9400	6.9400	6.5500	6.6500	-7.767%	21,057	25,477	-99.098%
2026-04-23	7.2100	7.2100	7.2100	7.2100	+0.558%	2	4,877	-99.168%
2026-04-22	7.1700	7.1700	7.1700	7.1700	-4.400%	10	4,877	-99.163%
2026-04-21	6.9800	7.7900	6.9800	7.5000	+3.306%	9	4,887	-99.200%
2026-04-20	7.0600	7.3100	7.0600	7.2600	+7.875%	51	4,887	-99.174%
2026-04-17	6.8300	6.8300	6.5700	6.7300	-7.300%	109	4,883	-99.108%
2026-04-16	7.7300	7.7300	7.2600	7.2600	-7.751%	74	4,968	-99.174%
2026-04-15	7.6300	7.8700	7.6300	7.8700	-1.502%	26	5,009	-99.238%
2026-04-14	7.9900	8.0700	7.7700	7.9900	-12.198%	365	5,010	-99.249%
2026-04-13	9.9500	9.9500	9.1000	9.1000	-9.453%	346	4,937	-99.341%
2026-04-10	9.4600	10.0500	9.4500	10.0500	+1.927%	10	4,683	-99.403%
2026-04-09	10.9900	10.9900	9.7900	9.8600	-10.119%	223	4,678	-99.391%
2026-04-08	10.6700	11.3800	10.5800	10.9700	-28.347%	866	4,813	-99.453%
2026-04-07	16.1200	16.4300	14.9300	15.3100	+4.791%	54	5,233	-99.608%
2026-04-06	15.0000	15.0000	14.4800	14.6100	-7.414%	25	5,220	-99.589%
2026-04-02	18.5500	18.5500	15.7200	15.7800	-0.630%	818	4,412	-99.620%
2026-04-01	16.2200	16.5000	15.0600	15.8800	-8.367%	275	4,412	-99.622%
2026-03-31	20.6200	21.0200	17.1800	17.3300	-26.318%	280	4,517	-99.654%
2026-03-30	22.1200	24.1800	21.6900	23.5200	-0.381%	79	4,280	-99.745%
2026-03-27	21.2200	23.6100	21.2200	23.6100	+19.002%	815	4,237	-99.746%
2026-03-26	18.0100	19.8400	17.8200	19.8400	+18.802%	920	4,026	-99.698%
2026-03-25	15.8100	16.7800	15.8100	16.7000	-2.339%	895	4,824	-99.641%
2026-03-24	17.7700	17.7700	16.6500	17.1000	+2.764%	46	4,006	-99.649%
2026-03-23	16.0800	16.6400	15.3100	16.6400	-19.184%	109	3,990	-99.639%
2026-03-20	17.3800	20.5900	17.1600	20.5900	+23.887%	235	3,908	-99.709%
2026-03-19	18.8500	18.8500	16.4200	16.6200	+0.423%	164	3,950	-99.639%
2026-03-18	15.9000	16.5500	15.9000	16.5500	+19.667%	149	3,805	-99.637%
2026-03-17	13.6100	13.9000	13.5900	13.8300	-6.237%	16	3,658	-99.566%
2026-03-16	15.0100	15.1400	14.7500	14.7500	-14.986%	9	3,654	-99.593%
2026-03-13	15.6600	17.3500	15.6600	17.3500	+7.764%	3	3,649	-99.654%
2026-03-12	16.1200	16.1200	15.5600	16.1000	+10.048%	42	3,648	-99.627%
2026-03-11	14.4200	14.6300	14.4200	14.6300	+1.456%	2	3,648	-99.590%
2026-03-10	13.9600	14.5000	12.9000	14.4200	+0.698%	193	3,647	-99.584%
2026-03-09	17.4100	18.4200	13.8000	14.3200	-8.205%	1,684	3,523	-99.581%
2026-03-06	16.4400	16.4400	15.1200	15.6000	+6.776%	68	3,493	-99.615%
2026-03-05	13.2700	14.6200	13.2700	14.6100	+22.157%	229	3,429	-99.589%
2026-03-04	13.1700	13.1800	11.9300	11.9600	-8.423%	5	3,610	-99.498%
2026-03-03	15.0800	16.4300	13.0600	13.0600	+10.584%	38	3,608	-99.541%
2026-03-02	12.6000	12.6000	11.8100	11.8100	-2.154%	9	3,637	-99.492%
2026-02-27	13.0800	13.0800	12.0700	12.0700	+6.437%	17	3,637	-99.503%
2026-02-26	11.7300	12.0200	11.2900	11.3400	+3.467%	14	3,633	-99.471%
2026-02-25	11.1900	11.1900	10.9600	10.9600	-7.432%	3	3,635	-99.453%
2026-02-24	11.8400	11.8400	11.8400	11.8400	-10.843%	1	3,635	-99.493%
2026-02-23	13.2800	13.2800	13.2800	13.2800	+9.121%	4	3,634	-99.548%
2026-02-20	11.8800	12.1700	11.8800	12.1700	+4.733%	5	3,630	-99.507%
2026-02-18	12.0700	12.0700	11.5500	11.6200	-16.941%	185	3,628	-99.484%
2026-02-17	13.2400	13.9900	13.2400	13.9900	+11.032%	4	3,453	-99.571%
2026-02-13	13.9000	13.9000	12.2500	12.6000	+0.398%	8	3,453	-99.524%
2026-02-12	10.9400	12.5500	10.9400	12.5500	+11.160%	4	3,453	-99.522%
2026-02-10	10.9000	11.2900	10.9000	11.2900	+4.055%	138	3,455	-99.469%
2026-02-09	11.5600	11.5600	10.8500	10.8500	-7.344%	68	3,390	-99.447%
2026-02-06	12.4500	12.5800	11.7100	11.7100	-14.087%	112	3,336	-99.488%
2026-02-05	14.5900	14.5900	13.6300	13.6300	+13.112%	15	3,236	-99.560%
2026-02-04	11.6000	13.3300	11.6000	12.0500	-5.638%	13	3,230	-99.502%
2026-02-03	11.0500	12.7700	11.0500	12.7700	+15.566%	5	3,240	-99.530%
2026-02-02	10.9400	11.0500	10.9000	11.0500	-7.609%	12	3,240	-99.457%
2026-01-29	11.8300	12.2500	11.8300	11.9600	+3.015%	29	3,229	-99.498%
2026-01-28	11.4600	11.6100	11.4600	11.6100	+3.753%	5	3,223	-99.483%
2026-01-27	10.9200	11.1900	10.8500	11.1900	+0.811%	133	3,222	-99.464%
2026-01-26	11.1400	11.1400	11.0800	11.1000	-3.646%	6	3,172	-99.459%
2026-01-23	11.5200	11.5200	11.5200	11.5200	-0.346%	4	3,171	-99.479%
2026-01-22	11.4900	11.5700	11.3700	11.5600	-5.633%	10	3,171	-99.481%
2026-01-21	12.8200	12.8200	11.8500	12.2500	-14.515%	25	3,163	-99.510%
2026-01-20	13.8000	14.3300	13.2700	14.3300	+21.441%	65	3,165	-99.581%
2026-01-16	11.8000	11.8000	11.8000	11.8000	0.000%	2	3,114	-99.492%
2026-01-15	11.4000	11.8000	11.2800	11.8000	-8.598%	6	3,114	-99.492%
2026-01-14	12.2200	12.9100	12.2200	12.9100	+11.102%	6	3,115	-99.535%
2026-01-13	11.0000	11.6200	11.0000	11.6200	+4.685%	7	3,115	-99.484%
2026-01-12	11.1700	11.1700	11.0300	11.1000	-0.270%	3	3,116	-99.459%
2026-01-09	11.1400	11.1400	11.1300	11.1300	-7.635%	2	3,117	-99.461%
2026-01-08	12.5000	12.5000	12.0500	12.0500	+2.466%	7	3,116	-99.502%
2026-01-07	11.7600	11.7600	11.7600	11.7600	-1.425%	5	3,115	-99.490%
2026-01-06	11.9300	11.9300	11.9300	11.9300	-3.166%	1	3,115	-99.497%
2026-01-05	12.3200	12.3200	12.3200	12.3200	-5.738%	1	3,115	-99.513%
2025-12-31	13.0700	13.0700	13.0700	13.0700	+7.219%	1	3,114	-99.541%
2025-12-30	12.1900	12.1900	12.1900	12.1900	-0.082%	1	3,114	-99.508%
2025-12-24	12.2000	12.2000	12.2000	12.2000	-0.327%	1	3,114	-99.508%
2025-12-23	12.2900	12.2900	12.2400	12.2400	-3.088%	16	3,114	-99.510%
2025-12-22	12.9100	12.9100	12.6300	12.6300	-6.996%	11	3,120	-99.525%
2025-12-19	13.9500	13.9900	13.5800	13.5800	-8.614%	6	3,121	-99.558%
2025-12-18	14.6600	14.8600	14.6600	14.8600	-6.834%	3	3,120	-99.596%
2025-12-17	15.9500	15.9500	15.9400	15.9500	+13.929%	10	3,120	-99.624%
2025-12-12	14.0000	14.0000	14.0000	14.0000	+0.287%	1	3,110	-99.571%
2025-12-11	14.6200	14.6200	13.9600	13.9600	-2.241%	7	3,111	-99.570%
2025-12-10	14.3000	14.3000	14.2800	14.2800	-5.493%	3	3,111	-99.580%
2025-12-09	15.0900	15.1100	15.0900	15.1100	-2.579%	3	3,114	-99.603%
2025-12-03	15.4600	15.5100	15.4600	15.5100	-0.704%	3	3,117	-99.613%
2025-12-02	15.4200	15.6200	15.4200	15.6200	-5.391%	9	3,115	-99.616%
2025-11-26	16.4900	16.5100	16.4900	16.5100	-3.337%	2	3,117	-99.637%
2025-11-25	17.5700	17.6300	17.0800	17.0800	-29.187%	39	3,117	-99.649%
2025-11-21	23.0900	24.1200	23.0900	24.1200	+2.117%	6	3,082	-99.751%
2025-11-20	17.8100	23.6200	17.8100	23.6200	+11.363%	30	3,082	-99.746%
2025-11-19	21.6100	21.6100	21.2100	21.2100	-4.287%	2	3,098	-99.717%
2025-11-18	22.2200	22.6200	22.0600	22.1600	+7.468%	40	3,096	-99.729%
2025-11-17	20.1600	20.6200	20.1600	20.6200	+12.616%	3	3,070	-99.709%
2025-11-14	20.2000	20.2000	18.2000	18.3100	-3.326%	19	3,071	-99.672%
2025-11-13	17.5500	18.9400	17.5500	18.9400	+14.510%	20	3,061	-99.683%
2025-11-12	16.4400	16.5400	16.4400	16.5400	-1.077%	4	3,069	-99.637%
2025-11-10	17.0500	17.0500	16.6800	16.7200	-12.507%	19	3,066	-99.641%
2025-11-07	19.8900	20.8600	19.1100	19.1100	-0.209%	14	3,049	-99.686%
2025-11-06	19.2700	19.4200	19.1500	19.1500	+2.406%	33	3,050	-99.687%
2025-11-04	18.1200	18.7000	18.1200	18.7000	+8.658%	10	3,048	-99.679%
2025-11-03	17.2100	17.2100	17.2100	17.2100	+2.746%	2	3,048	-99.651%
2025-10-31	16.7500	16.7500	16.7500	16.7500	-0.179%	10	3,048	-99.642%
2025-10-30	16.5500	16.7800	16.5500	16.7800	+2.882%	12	3,048	-99.642%
2025-10-29	16.0200	16.6100	16.0200	16.3100	+2.643%	23	3,060	-99.632%
2025-10-28	15.8900	15.8900	15.8900	15.8900	-0.314%	1	3,078	-99.622%
2025-10-27	15.7300	15.9800	15.7300	15.9400	-4.608%	29	3,075	-99.624%
2025-10-24	16.9000	16.9000	16.6900	16.7100	-5.753%	53	3,075	-99.641%
2025-10-23	17.7600	17.7600	17.7300	17.7300	-6.389%	2	3,056	-99.662%
2025-10-22	18.4700	19.8200	18.4700	18.9400	+5.398%	112	3,054	-99.683%
2025-10-21	18.3000	18.4100	17.8900	17.9700	-1.480%	32	3,150	-99.666%
2025-10-20	18.9400	18.9400	18.1200	18.2400	-21.175%	64	3,149	-99.671%
2025-10-16	20.2000	23.1400	20.2000	23.1400	+12.494%	67	3,100	-99.741%
2025-10-15	19.4700	20.6200	19.3400	20.5700	-4.326%	23	3,165	-99.708%
2025-10-14	21.5000	21.5000	21.5000	21.5000	+5.911%	2	3,167	-99.721%
2025-10-13	20.2900	20.3000	20.2900	20.3000	-7.391%	2	3,167	-99.704%
2025-10-10	21.7600	21.9700	21.5600	21.9200	+17.471%	234	3,167	-99.726%
2025-10-09	18.4600	18.7700	18.4500	18.6600	+2.191%	15	3,223	-99.678%
2025-10-08	18.2300	18.2700	18.2300	18.2600	-2.769%	60	3,238	-99.671%
2025-10-07	18.6700	18.7800	18.6700	18.7800	+4.160%	2	3,177	-99.681%
2025-10-06	18.1000	18.1000	18.0300	18.0300	-2.435%	62	3,177	-99.667%
2025-10-03	18.4700	18.4800	18.4700	18.4800	+0.163%	5	3,115	-99.675%
2025-10-02	18.4100	18.4500	18.4100	18.4500	+1.207%	2	3,119	-99.675%
2025-10-01	18.5000	18.5000	18.2300	18.2300	-4.154%	26	3,120	-99.671%
2025-09-30	19.1100	19.2500	19.0200	19.0200	-1.502%	8	3,124	-99.685%
2025-09-26	19.9500	20.0200	19.3000	19.3100	-8.048%	437	3,127	-99.689%
2025-09-25	21.0000	21.0000	21.0000	21.0000	+4.012%	1	3,122	-99.714%
2025-09-24	20.2000	20.2000	20.1900	20.1900	+2.905%	2	3,121	-99.703%
2025-09-23	19.7500	19.7500	19.6200	19.6200	+5.940%	3	3,123	-99.694%
2025-09-22	18.7800	18.7800	18.5100	18.5200	-2.062%	4	3,126	-99.676%
2025-09-19	18.8800	18.9100	18.8400	18.9100	-0.211%	70	3,126	-99.683%
2025-09-18	18.5100	18.9900	18.4900	18.9500	-2.118%	42	3,186	-99.683%
2025-09-17	19.5800	19.8300	19.3600	19.3600	-1.626%	11	3,169	-99.690%
2025-09-16	19.7000	19.7000	19.5900	19.6800	+2.181%	51	3,162	-99.695%
2025-09-15	18.9400	19.2600	18.8600	19.2600	+0.260%	43	3,112	-99.688%
2025-09-12	19.4600	19.5000	19.1500	19.2100	-0.208%	1,049	3,082	-99.688%
2025-09-11	19.2700	19.3200	19.2500	19.2500	-4.609%	20	3,038	-99.688%
2025-09-10	19.6700	20.2100	19.6700	20.1800	-0.591%	95	3,027	-99.703%
2025-09-09	20.6200	20.6200	20.3000	20.3000	-2.027%	15	2,956	-99.704%
2025-09-08	20.6800	20.8000	20.6800	20.7200	-2.905%	10	2,957	-99.710%
2025-09-05	19.9600	21.7500	19.9600	21.3400	+2.252%	15	2,949	-99.719%
2025-09-04	21.3500	21.6000	20.8700	20.8700	-5.179%	60	2,945	-99.713%
2025-09-03	22.0100	22.0100	22.0100	22.0100	-5.006%	1	2,889	-99.727%
2025-09-02	23.6000	23.6000	23.1700	23.1700	+6.480%	2	2,889	-99.741%
2025-08-29	21.9700	21.9700	21.7600	21.7600	+5.580%	7	2,888	-99.724%
2025-08-28	20.9900	21.0200	20.6100	20.6100	-2.645%	11	2,888	-99.709%
2025-08-27	21.3400	21.3400	21.1700	21.1700	-3.641%	4	2,883	-99.717%
2025-08-26	21.8600	21.9700	21.8600	21.9700	+3.388%	6	2,883	-99.727%
2025-08-22	21.3300	21.3300	21.2500	21.2500	-8.994%	23	2,883	-99.718%
2025-08-20	23.7300	23.7300	23.3500	23.3500	+1.039%	39	2,865	-99.743%
2025-08-19	22.5800	23.1200	22.5800	23.1100	+2.757%	115	2,826	-99.740%
2025-08-18	22.4900	22.4900	22.4900	22.4900	+3.023%	15	2,760	-99.733%
2025-08-14	22.6200	22.6200	21.8300	21.8300	-1.177%	22	2,760	-99.725%
2025-08-13	22.0900	22.0900	22.0900	22.0900	-4.165%	6	2,742	-99.728%
2025-08-12	23.0500	23.0500	23.0500	23.0500	-1.158%	1,000	2,742	-99.740%
2025-08-11	23.3200	23.3200	23.3200	23.3200	-4.700%	1	1,742	-99.743%
2025-08-07	24.4700	24.4700	24.4700	24.4700	-0.285%	1	1,742	-99.755%
2025-08-06	24.5400	24.5400	24.5400	24.5400	-3.424%	3	1,743	-99.756%
2025-08-04	25.6900	25.7900	25.4000	25.4100	-10.811%	68	1,740	-99.764%
2025-08-01	28.5000	28.5400	28.4900	28.4900	+18.069%	13	1,682	-99.789%
2025-07-31	24.1300	24.1300	24.1300	24.1300	+1.857%	1	1,679	-99.751%
2025-07-30	23.6900	23.6900	23.6900	23.6900	-1.579%	1	1,679	-99.747%
2025-07-29	23.2200	24.1400	23.2200	24.0700	+1.776%	1,516	1,679	-99.751%
2025-07-28	23.2800	23.6500	23.2100	23.6500	-4.637%	18	272	-99.746%
2025-07-23	24.8000	24.8000	24.8000	24.8000	-2.439%	11	261	-99.758%
2025-07-21	25.4200	25.4200	25.4200	25.4200	-4.651%	1	250	-99.764%
2025-07-17	26.8400	26.9100	26.6600	26.6600	-3.650%	83	250	-99.775%
2025-07-16	27.6700	27.6700	27.6700	27.6700	+0.399%	2	169	-99.783%
2025-07-15	27.1400	27.5600	27.1400	27.5600	-0.756%	6	169	-99.782%
2025-07-14	27.7700	27.7700	27.7700	27.7700	+1.796%	1	163	-99.784%
2025-07-11	27.1000	27.2800	27.1000	27.2800	+2.441%	3	163	-99.780%
2025-07-10	26.6400	26.6400	26.6300	26.6300	-2.418%	25	162	-99.775%
2025-07-09	27.2600	27.4000	27.2600	27.2900	-4.145%	4	151	-99.780%
2025-07-08	28.2200	28.4700	28.2200	28.4700	-2.098%	38	147	-99.789%
2025-07-07	29.0800	29.0800	29.0800	29.0800	+4.454%	13	109	-99.794%
2025-07-03	27.9900	27.9900	27.8400	27.8400	-3.534%	2	94	-99.784%
2025-07-02	28.7900	28.8600	28.7900	28.8600	-1.131%	22	94	-99.792%
2025-07-01	29.2000	29.2100	29.1900	29.1900	-0.815%	50	82	-99.794%
2025-06-30	29.4300	29.4300	29.4300	29.4300	-1.242%	5	89	-99.796%
2025-06-27	30.0500	30.0500	29.8000	29.8000	-3.529%	22	84	-99.799%
2025-06-26	30.9300	31.0000	30.8900	30.8900	-3.769%	53	72	-99.806%
2025-06-24	32.1000	32.1000	32.1000	32.1000	-11.277%	2	19	-99.813%
2025-06-23	36.9800	38.2900	36.1800	36.1800	-3.443%	12	17	-99.834%
2025-06-20	37.3300	37.4700	37.3300	37.4700	0.000%	12	5	-99.840%

.dark-mode .T6Qzhj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6Qzhj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P590SPY Sep 18 2026 590.00 Put (SPY260918P00590000)option OPRA

SPY20260918P590
SPY Sep 18 2026 590.00 Put (SPY260918P00590000)
option OPRA