Dark

SPY20260918P595
SPY Sep 18 2026 595.00 Put (SPY260918P00595000)
option OPRA

EOD

Sep 10, 2026

0.0600+50.000%(+0.0200)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0400	0.0600	+50.000%	128	8,879	0.000%
2026-09-09	0.0500	0.0500	0.0400	0.0400	0.000%	72	8,869	+50.000%
2026-09-08	0.0500	0.0500	0.0400	0.0400	-33.333%	32	8,865	+50.000%
2026-09-04	0.0400	0.0600	0.0400	0.0600	+20.000%	23	8,885	0.000%
2026-09-03	0.0700	0.0700	0.0500	0.0500	-44.444%	261	8,885	+20.000%
2026-09-02	0.1100	0.1200	0.0900	0.0900	-40.000%	968	8,880	-33.333%
2026-09-01	0.1300	0.1600	0.1100	0.1500	+36.364%	38	8,042	-60.000%
2026-08-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	8,039	-45.455%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-23.077%	12	8,040	-40.000%
2026-08-27	0.1300	0.1300	0.1200	0.1300	-13.333%	20	8,045	-53.846%
2026-08-26	0.1500	0.1600	0.1500	0.1500	-21.053%	12	8,045	-60.000%
2026-08-25	0.2000	0.2000	0.1900	0.1900	-5.000%	77	8,041	-68.421%
2026-08-24	0.2200	0.2200	0.2000	0.2000	-13.043%	214	7,992	-70.000%
2026-08-21	0.2300	0.2300	0.2300	0.2300	-11.538%	10	8,148	-73.913%
2026-08-20	0.2800	0.2800	0.2600	0.2600	+13.043%	19	8,140	-76.923%
2026-08-19	0.2300	0.2300	0.2300	0.2300	-17.857%	1	8,140	-73.913%
2026-08-17	0.2400	0.2800	0.2400	0.2800	+7.692%	13	8,140	-78.571%
2026-08-14	0.2600	0.2600	0.2600	0.2600	0.000%	2	8,131	-76.923%
2026-08-13	0.2700	0.2700	0.2600	0.2600	-13.333%	5	8,131	-76.923%
2026-08-12	0.3100	0.3100	0.3000	0.3000	-18.919%	3	8,133	-80.000%
2026-08-11	0.3500	0.3700	0.3500	0.3700	+8.824%	6	8,133	-83.784%
2026-08-10	0.3500	0.3500	0.3400	0.3400	-8.108%	228	8,133	-82.353%
2026-08-07	0.3900	0.4000	0.3700	0.3700	-11.905%	71	7,927	-83.784%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-8.696%	1	7,944	-85.714%
2026-08-05	0.4400	0.4700	0.4400	0.4600	-9.804%	10	7,944	-86.957%
2026-08-04	0.5400	0.5400	0.4900	0.5100	-15.000%	29	7,953	-88.235%
2026-08-03	0.6900	0.6900	0.6000	0.6000	-23.077%	15	7,958	-90.000%
2026-07-31	0.8600	1.0800	0.7800	0.7800	-22.000%	296	7,951	-92.308%
2026-07-30	1.1500	1.1500	0.9800	1.0000	-37.888%	36	8,108	-94.000%
2026-07-29	1.4300	1.6100	1.0500	1.6100	+41.228%	39	8,130	-96.273%
2026-07-28	1.1500	1.1500	1.1400	1.1400	-11.628%	44	8,118	-94.737%
2026-07-27	1.1600	1.4200	1.1600	1.2900	+5.738%	38	8,160	-95.349%
2026-07-24	1.2200	1.2200	1.2200	1.2200	-24.691%	22	8,140	-95.082%
2026-07-23	1.5400	1.6800	1.5100	1.6200	+40.870%	72	8,140	-96.296%
2026-07-22	1.2100	1.2200	1.1500	1.1500	-4.167%	257	8,121	-94.783%
2026-07-21	1.2400	1.2400	1.2000	1.2000	-11.765%	6	8,032	-95.000%
2026-07-20	1.3600	1.3600	1.3600	1.3600	-9.934%	1	8,031	-95.588%
2026-07-17	1.7100	1.7100	1.5100	1.5100	+17.054%	37	8,030	-96.026%
2026-07-16	1.1300	1.3600	1.1300	1.2900	+15.179%	40	8,049	-95.349%
2026-07-15	1.2300	1.2300	1.1200	1.1200	-11.811%	57	8,078	-94.643%
2026-07-14	1.2900	1.2900	1.2100	1.2700	+0.794%	5	8,090	-95.276%
2026-07-13	1.2600	1.2600	1.2600	1.2600	+8.621%	1	8,091	-95.238%
2026-07-10	1.2200	1.2200	1.1600	1.1600	-15.942%	16	8,090	-94.828%
2026-07-09	1.5700	1.5700	1.3700	1.3800	-24.590%	25	8,105	-95.652%
2026-07-08	1.8700	1.8700	1.8300	1.8300	+21.192%	3	8,111	-96.721%
2026-07-07	1.4500	1.5100	1.4500	1.5100	+7.857%	18	8,108	-96.026%
2026-07-06	1.4900	1.4900	1.4000	1.4000	-20.904%	14	8,107	-95.714%
2026-07-02	1.5700	1.7700	1.5700	1.7700	+2.907%	21	8,120	-96.610%
2026-07-01	1.8800	1.8800	1.6500	1.7200	-3.371%	986	8,120	-96.512%
2026-06-30	1.9200	1.9200	1.7800	1.7800	-14.423%	27	7,871	-96.629%
2026-06-29	2.2000	2.2000	2.0800	2.0800	-14.403%	4	7,880	-97.115%
2026-06-26	2.5200	2.5200	2.4300	2.4300	-6.178%	13	7,878	-97.531%
2026-06-25	2.5500	2.5900	2.5300	2.5900	-9.441%	28	7,871	-97.683%
2026-06-24	2.4600	2.9600	2.4600	2.8600	+2.509%	9	7,896	-97.902%
2026-06-23	2.9600	2.9800	2.6800	2.7900	+19.742%	46	7,891	-97.849%
2026-06-22	2.0900	2.3600	2.0800	2.3300	+2.643%	261	7,852	-97.425%
2026-06-18	2.4800	2.4800	2.2700	2.2700	-21.724%	634	7,677	-97.357%
2026-06-17	2.9000	2.9000	2.9000	2.9000	+32.420%	1	7,677	-97.931%
2026-06-15	2.3400	2.3500	2.1600	2.1900	-26.014%	129	7,677	-97.260%
2026-06-12	3.1700	3.1700	2.9600	2.9600	-13.450%	9	7,677	-97.973%
2026-06-11	4.2400	4.3700	3.3600	3.4200	-17.986%	128	7,677	-98.246%
2026-06-10	3.7600	4.4100	3.7200	4.1700	+13.008%	63	7,625	-98.561%
2026-06-09	3.0000	4.8200	2.9800	3.6900	+10.479%	80	7,615	-98.374%
2026-06-08	3.1200	3.3500	3.0900	3.3400	-13.247%	94	7,542	-98.204%
2026-06-05	2.7600	4.0300	2.7600	3.8500	+48.077%	284	7,502	-98.442%
2026-06-04	2.9800	2.9800	2.6000	2.6000	-11.263%	11	7,365	-97.692%
2026-06-03	2.9400	2.9400	2.9100	2.9300	+6.545%	38	7,359	-97.952%
2026-06-02	2.7800	2.7800	2.7500	2.7500	-1.079%	26	7,355	-97.818%
2026-06-01	2.7200	2.8000	2.7200	2.7800	-3.136%	20	7,381	-97.842%
2026-05-28	2.9300	2.9300	2.8700	2.8700	-8.013%	4	7,369	-97.909%
2026-05-27	3.2400	3.2500	3.1200	3.1200	-4.000%	15	7,366	-98.077%
2026-05-26	3.2200	3.2600	3.2200	3.2500	-10.714%	36	7,367	-98.154%
2026-05-22	3.6500	3.6500	3.6400	3.6400	-5.208%	26	7,363	-98.352%
2026-05-21	4.1900	4.1900	3.8400	3.8400	-6.112%	16	7,337	-98.438%
2026-05-20	4.1100	4.1100	4.0900	4.0900	-8.909%	6	7,337	-98.533%
2026-05-19	4.6400	4.6400	4.4900	4.4900	-3.024%	3	7,333	-98.664%
2026-05-18	4.4700	4.6300	4.4700	4.6300	+1.535%	4	7,333	-98.704%
2026-05-15	4.5800	4.6300	4.5100	4.5600	+8.831%	57	7,333	-98.684%
2026-05-14	4.1900	4.1900	4.1900	4.1900	-11.229%	6	7,338	-98.568%
2026-05-11	4.6900	4.7200	4.6200	4.7200	-0.211%	89	7,332	-98.729%
2026-05-08	4.7300	4.7300	4.7000	4.7300	-3.469%	123	7,345	-98.732%
2026-05-07	4.8600	4.9000	4.8600	4.9000	-2.196%	8	7,361	-98.776%
2026-05-06	5.1700	5.1700	5.0100	5.0100	-10.054%	17	7,366	-98.802%
2026-05-05	5.5800	5.5800	5.5400	5.5700	-8.689%	45	7,359	-98.923%
2026-05-04	6.0300	6.1700	6.0300	6.1000	+4.991%	73	7,358	-99.016%
2026-05-01	5.5100	5.8100	5.4700	5.8100	-1.022%	17	7,346	-98.967%
2026-04-30	6.1200	6.1500	5.8700	5.8700	-8.992%	31	7,346	-98.978%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-3.153%	5	7,340	-99.070%
2026-04-28	6.8900	6.9400	6.6600	6.6600	+1.216%	31	7,335	-99.099%
2026-04-27	7.0100	7.0100	6.5800	6.5800	-6.134%	43	7,335	-99.088%
2026-04-24	7.1100	7.1100	7.0100	7.0100	-7.029%	11	7,322	-99.144%
2026-04-23	7.4300	7.5400	7.4300	7.5400	+1.344%	2	7,311	-99.204%
2026-04-22	7.4400	7.4400	7.4400	7.4400	-9.046%	75	7,311	-99.194%
2026-04-21	7.3100	8.1800	7.3100	8.1800	+8.777%	30	7,261	-99.267%
2026-04-20	7.6600	7.6600	7.5200	7.5200	+3.439%	4,552	7,263	-99.202%
2026-04-17	7.2200	7.2700	6.9000	7.2700	-11.125%	709	11,806	-99.175%
2026-04-16	8.2500	8.2500	8.1800	8.1800	+4.071%	12	11,813	-99.267%
2026-04-15	8.1700	8.2100	7.8600	7.8600	-5.415%	10	11,804	-99.237%
2026-04-14	8.5300	8.5300	8.2800	8.3100	-13.617%	41	11,804	-99.278%
2026-04-13	10.9200	10.9400	9.6200	9.6200	-10.512%	43	11,774	-99.376%
2026-04-10	10.0000	10.7500	10.0000	10.7500	+3.965%	18	11,801	-99.442%
2026-04-09	11.2200	11.2200	10.2900	10.3400	-12.224%	27	11,815	-99.420%
2026-04-08	11.1000	11.8700	11.1000	11.7800	-25.772%	10	11,793	-99.491%
2026-04-07	16.9000	16.9000	15.8700	15.8700	+3.658%	23	11,785	-99.622%
2026-04-06	15.3100	15.3100	15.3100	15.3100	-8.213%	2	11,785	-99.608%
2026-04-02	19.6800	19.6800	16.6000	16.6800	-0.418%	2,653	10,547	-99.640%
2026-04-01	16.4100	16.7500	16.0300	16.7500	-19.895%	805	10,547	-99.642%
2026-03-31	22.0000	22.0000	20.7300	20.9100	-14.618%	34	9,798	-99.713%
2026-03-30	23.2000	25.6400	23.2000	24.4900	+0.948%	35	9,767	-99.755%
2026-03-27	22.0000	24.6500	21.9700	24.2600	+16.021%	72	9,759	-99.753%
2026-03-26	18.2400	20.9100	18.2400	20.9100	+20.867%	500	9,764	-99.713%
2026-03-25	16.7900	17.3100	16.7900	17.3000	-7.684%	16	9,463	-99.653%
2026-03-24	19.0100	19.6000	17.4800	18.7400	+7.516%	1,346	9,447	-99.680%
2026-03-23	16.8700	18.0300	16.1700	17.4300	-17.783%	825	9,064	-99.656%
2026-03-20	18.7800	21.6700	18.6400	21.2000	+21.769%	2,512	8,987	-99.717%
2026-03-19	19.9000	19.9200	16.8800	17.4100	-1.192%	2,673	7,718	-99.655%
2026-03-18	15.4600	17.6200	15.4600	17.6200	+17.781%	826	7,564	-99.659%
2026-03-17	14.3900	14.9600	14.3900	14.9600	-5.316%	21	7,097	-99.599%
2026-03-16	16.0600	16.3700	15.2800	15.8000	-13.896%	822	7,097	-99.620%
2026-03-13	16.5900	18.3500	16.5900	18.3500	+6.131%	6	7,191	-99.673%
2026-03-12	16.5000	17.3300	16.3700	17.2900	+13.377%	826	7,191	-99.653%
2026-03-11	15.2500	15.2500	15.2500	15.2500	+5.390%	5	6,466	-99.607%
2026-03-10	15.0800	15.0800	14.4700	14.4700	-3.405%	91	6,461	-99.585%
2026-03-09	19.0600	19.0600	14.9600	14.9800	-14.644%	70	6,379	-99.599%
2026-03-06	16.3800	17.5500	15.5500	17.5500	+17.234%	359	6,316	-99.658%
2026-03-05	12.9900	15.0700	12.9900	14.9700	+18.904%	52	5,976	-99.599%
2026-03-04	13.1100	13.1100	12.5900	12.5900	-9.294%	106	5,934	-99.523%
2026-03-03	16.0000	17.2100	13.8800	13.8800	+2.815%	203	5,982	-99.568%
2026-03-02	13.5000	13.5000	13.5000	13.5000	+1.427%	1	5,905	-99.556%
2026-02-27	13.0100	13.3900	13.0100	13.3100	+11.567%	71	5,905	-99.549%
2026-02-26	12.4700	12.7800	11.9300	11.9300	+3.469%	9	5,910	-99.497%
2026-02-25	11.6800	11.6800	11.5300	11.5300	-6.866%	2	5,913	-99.480%
2026-02-24	12.4400	12.4400	12.3800	12.3800	-10.355%	182	5,913	-99.515%
2026-02-23	13.8000	13.8100	13.8000	13.8100	+7.722%	2	6,084	-99.566%
2026-02-20	13.3000	13.3000	12.2900	12.8200	-5.457%	11	6,084	-99.532%
2026-02-19	13.5600	13.5600	13.5600	13.5600	+4.710%	6	6,087	-99.558%
2026-02-18	13.0200	13.0200	12.9500	12.9500	-0.231%	146	6,093	-99.537%
2026-02-17	13.6800	13.7400	12.9800	12.9800	-5.600%	3	5,953	-99.538%
2026-02-13	13.7000	13.7500	12.9000	13.7500	+3.695%	3	5,952	-99.564%
2026-02-12	13.2600	13.2600	13.2600	13.2600	+12.278%	2	5,952	-99.548%
2026-02-11	11.9100	11.9100	11.7100	11.8100	-0.840%	4	5,954	-99.492%
2026-02-10	11.9100	11.9100	11.9100	11.9100	+3.655%	1	5,952	-99.496%
2026-02-09	11.4900	11.4900	11.4900	11.4900	-7.339%	1	5,952	-99.478%
2026-02-06	13.3500	13.3500	12.3900	12.4000	-16.216%	6	5,951	-99.516%
2026-02-05	15.1300	15.1300	14.3600	14.8000	+15.987%	22	5,953	-99.595%
2026-02-04	13.5100	13.5100	12.7600	12.7600	-3.771%	16	5,964	-99.530%
2026-02-03	13.3200	13.3200	13.2400	13.2600	+16.418%	7	5,965	-99.548%
2026-02-02	11.3900	11.3900	11.3900	11.3900	-11.978%	1	5,961	-99.473%
2026-01-30	12.7900	12.9400	12.7900	12.9400	+2.212%	6	5,961	-99.536%
2026-01-29	12.6600	12.6600	12.6600	12.6600	+5.237%	1	5,958	-99.526%
2026-01-28	12.0500	12.0500	12.0300	12.0300	+2.733%	3	5,957	-99.501%
2026-01-26	11.6900	11.7100	11.6900	11.7100	-1.926%	18	5,956	-99.488%
2026-01-23	11.9400	11.9400	11.9400	11.9400	-1.241%	2	5,960	-99.497%
2026-01-22	12.0900	12.0900	12.0900	12.0900	-3.357%	2	5,958	-99.504%
2026-01-21	13.3900	14.0600	12.5100	12.5100	-16.877%	47	5,960	-99.520%
2026-01-20	14.3500	15.0500	14.3500	15.0500	+13.585%	4	5,935	-99.601%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+9.143%	4	5,935	-99.547%
2026-01-12	12.1400	12.1400	12.1400	12.1400	+3.938%	1	5,934	-99.506%
2026-01-09	12.6400	12.6600	11.6800	11.6800	-9.317%	3	5,935	-99.486%
2026-01-08	12.8800	12.8800	12.8800	12.8800	+3.205%	1	5,933	-99.534%
2026-01-07	12.4800	12.4800	12.4800	12.4800	-2.194%	1	5,934	-99.519%
2026-01-05	12.7700	12.7700	12.7600	12.7600	-2.072%	2	5,932	-99.530%
2026-01-02	13.0300	13.0300	13.0300	13.0300	-3.553%	1	5,932	-99.540%
2025-12-31	13.3100	13.5100	13.3100	13.5100	+5.961%	23	5,909	-99.556%
2025-12-30	12.7500	12.7500	12.7500	12.7500	-1.086%	1	5,909	-99.529%
2025-12-23	12.9900	12.9900	12.8900	12.8900	-3.010%	17	5,909	-99.535%
2025-12-22	13.3700	13.3700	13.2900	13.2900	-9.221%	7	5,901	-99.549%
2025-12-19	15.2300	15.2300	14.6400	14.6400	-7.925%	7	5,906	-99.590%
2025-12-17	15.8000	15.9000	15.8000	15.9000	-1.912%	8	5,912	-99.623%
2025-12-16	16.0600	16.2100	16.0600	16.2100	+4.244%	2	5,912	-99.630%
2025-12-15	15.5600	15.6300	15.5300	15.5500	-0.128%	16	5,912	-99.614%
2025-12-12	15.2800	16.0400	15.2800	15.5700	+6.352%	6	5,911	-99.615%
2025-12-11	14.6400	14.6400	14.6400	14.6400	-10.294%	6	5,916	-99.590%
2025-12-10	16.3200	16.3200	16.3200	16.3200	+3.553%	2	5,916	-99.632%
2025-12-09	15.7700	15.7700	15.7600	15.7600	-1.623%	5	5,917	-99.619%
2025-12-08	15.5000	16.0200	15.5000	16.0200	+3.422%	14	5,917	-99.625%
2025-12-05	15.6700	15.6700	15.4900	15.4900	-1.275%	5	5,911	-99.613%
2025-12-04	15.8200	16.0400	15.6900	15.6900	-1.692%	35	5,912	-99.618%
2025-12-03	15.9800	15.9800	15.9600	15.9600	-7.799%	5	5,884	-99.624%
2025-11-26	17.4100	17.4100	17.3100	17.3100	-24.145%	3	5,883	-99.653%
2025-11-21	22.8200	22.8200	22.8200	22.8200	-4.479%	10	5,883	-99.737%
2025-11-20	18.4000	23.9300	18.4000	23.8900	+6.131%	36	5,883	-99.749%
2025-11-19	21.3000	22.5100	21.3000	22.5100	+2.551%	2	5,895	-99.733%
2025-11-18	21.8000	21.9500	21.8000	21.9500	+4.177%	25	5,895	-99.727%
2025-11-17	20.3500	21.0700	20.3500	21.0700	+10.372%	22	5,918	-99.715%
2025-11-14	21.1000	21.1000	19.0900	19.0900	-2.153%	2	5,919	-99.686%
2025-11-13	18.3100	19.5100	18.3000	19.5100	+11.549%	10	5,918	-99.692%
2025-11-12	17.2800	17.4900	17.2800	17.4900	-0.285%	18	5,918	-99.657%
2025-11-10	17.8900	17.8900	17.5000	17.5400	-19.467%	96	5,918	-99.658%
2025-11-07	21.5800	21.7800	21.5800	21.7800	+6.348%	9	5,884	-99.725%
2025-11-06	20.4800	20.4800	20.4800	20.4800	+15.706%	21	5,875	-99.707%
2025-11-05	17.6900	17.7400	17.6900	17.7000	-9.370%	49	5,875	-99.661%
2025-11-04	18.7400	19.5300	18.7400	19.5300	+8.259%	10	5,836	-99.693%
2025-11-03	18.0400	18.0400	18.0400	18.0400	+4.277%	1	5,838	-99.667%
2025-10-30	17.3000	17.3000	17.3000	17.3000	+4.532%	7	5,838	-99.653%
2025-10-28	16.9000	16.9000	16.5500	16.5500	-0.720%	8	5,845	-99.637%
2025-10-27	16.5900	16.7200	16.5900	16.6700	-4.085%	26	5,850	-99.640%
2025-10-24	17.4200	17.4200	17.3800	17.3800	-11.281%	47	5,850	-99.655%
2025-10-23	19.5900	19.5900	19.5900	19.5900	-1.160%	3	5,850	-99.694%
2025-10-22	19.8100	19.8200	19.8000	19.8200	+5.090%	26	5,853	-99.697%
2025-10-21	18.6900	18.8600	18.6900	18.8600	-0.422%	4	5,853	-99.682%
2025-10-20	18.9800	18.9800	18.9100	18.9400	-14.646%	3	5,853	-99.683%
2025-10-17	23.5000	23.5000	22.1900	22.1900	-5.009%	11	5,853	-99.730%
2025-10-16	22.3500	23.3600	22.3500	23.3600	+9.981%	20	5,857	-99.743%
2025-10-14	22.2900	22.2900	21.2400	21.2400	+0.664%	5	5,850	-99.718%
2025-10-13	21.6200	21.6200	21.1000	21.1000	-12.157%	5	5,850	-99.716%
2025-10-10	18.9200	24.0200	18.9200	24.0200	+22.864%	19	5,852	-99.750%
2025-10-09	18.8500	19.6500	18.8500	19.5500	0.000%	24	5,862	-99.693%
2025-10-07	19.5500	19.5500	19.5500	19.5500	-0.711%	177	5,867	-99.693%
2025-10-03	19.2900	19.6900	19.2900	19.6900	+0.871%	7	5,867	-99.695%
2025-10-02	19.5200	19.5200	19.5200	19.5200	+2.145%	1	5,868	-99.693%
2025-10-01	19.1100	19.1100	19.1100	19.1100	-4.162%	1	5,868	-99.686%
2025-09-30	20.0400	20.0400	19.9100	19.9400	+0.809%	11	5,867	-99.699%
2025-09-29	19.5100	19.7800	19.5100	19.7800	-0.703%	19	5,860	-99.697%
2025-09-26	20.7400	20.7400	19.9200	19.9200	-4.092%	292	5,859	-99.699%
2025-09-25	21.3200	21.3200	20.7700	20.7700	-1.142%	3	5,837	-99.711%
2025-09-24	20.1500	21.1300	20.1500	21.0100	+2.538%	8	5,835	-99.714%
2025-09-23	19.6900	20.6200	19.6900	20.4900	+5.455%	4	5,831	-99.707%
2025-09-22	19.8800	19.8800	19.2800	19.4300	-0.563%	33	5,830	-99.691%
2025-09-19	19.7100	20.0000	19.5300	19.5400	-1.760%	217	5,836	-99.693%
2025-09-18	19.4000	19.9600	19.4000	19.8900	-1.143%	12	5,630	-99.698%
2025-09-17	20.6900	20.8600	20.0900	20.1200	-2.140%	4,505	5,623	-99.702%
2025-09-16	20.2000	20.5600	20.2000	20.5600	+2.697%	63	1,121	-99.708%
2025-09-15	19.8100	20.2200	19.8100	20.0200	-0.744%	31	1,119	-99.700%
2025-09-12	20.1700	20.1700	20.1700	20.1700	-0.198%	20	1,092	-99.703%
2025-09-11	20.1900	20.2400	20.1900	20.2100	-2.696%	80	1,072	-99.703%
2025-09-10	20.7700	20.7700	20.7700	20.7700	-7.894%	5	1,071	-99.711%
2025-09-05	22.5500	22.5500	22.5500	22.5500	+2.129%	4	1,071	-99.734%
2025-09-04	22.2200	22.2200	22.0800	22.0800	+1.145%	2	1,067	-99.728%
2025-08-28	21.8300	21.8300	21.8300	21.8300	-1.667%	7	1,065	-99.725%
2025-08-22	22.5300	22.5700	22.2000	22.2000	-11.483%	17	1,058	-99.730%
2025-08-20	24.6900	25.0800	24.6900	25.0800	+3.722%	2	1,046	-99.761%
2025-08-19	23.2700	24.1800	23.2700	24.1800	+4.721%	163	1,046	-99.752%
2025-08-15	23.1900	23.1900	23.0900	23.0900	+0.130%	87	1,045	-99.740%
2025-08-13	23.1800	23.1800	23.0600	23.0600	-5.298%	13	1,045	-99.740%
2025-08-11	24.3500	24.3500	24.3500	24.3500	-4.957%	1	1,038	-99.754%
2025-08-06	27.0200	27.0200	25.6200	25.6200	-4.474%	6	1,038	-99.766%
2025-08-05	26.0200	27.0000	26.0200	26.8200	+1.017%	60	1,038	-99.776%
2025-08-04	26.9300	26.9300	26.5500	26.5500	+2.037%	17	978	-99.774%
2025-07-31	26.0200	26.0200	26.0200	26.0200	+4.708%	1	977	-99.769%
2025-07-30	24.8700	24.8700	24.8500	24.8500	-0.121%	8	976	-99.759%
2025-07-29	24.8800	24.8800	24.8800	24.8800	+2.387%	9	976	-99.759%
2025-07-28	24.3000	24.3000	24.3000	24.3000	-1.619%	5	967	-99.753%
2025-07-25	24.5700	24.7000	24.5700	24.7000	-11.565%	10	967	-99.757%
2025-07-18	27.9300	27.9300	27.9300	27.9300	+0.468%	10	962	-99.785%
2025-07-17	27.8300	27.8300	27.7600	27.8000	-3.606%	37	952	-99.784%
2025-07-16	29.1500	29.1500	28.8400	28.8400	+0.628%	31	915	-99.792%
2025-07-15	28.7400	28.7400	28.6600	28.6600	+0.315%	16	885	-99.791%
2025-07-14	29.0000	29.0000	28.4200	28.5700	+0.140%	43	897	-99.790%
2025-07-11	29.0900	29.1000	28.3200	28.5300	+2.774%	854	870	-99.790%
2025-07-10	27.8900	27.8900	27.7600	27.7600	-3.140%	3	17	-99.784%
2025-07-09	28.6600	28.6600	28.6600	28.6600	-5.506%	1	15	-99.791%
2025-07-07	30.3300	30.3300	30.3300	30.3300	+5.864%	4	15	-99.802%
2025-07-03	28.6500	28.6500	28.6500	28.6500	-5.038%	1	12	-99.791%
2025-07-02	30.1700	30.1700	30.1700	30.1700	-1.470%	1	12	-99.801%
2025-07-01	30.6200	30.6200	30.6200	30.6200	-0.196%	2	11	-99.804%
2025-06-30	31.1000	31.1300	30.6800	30.6800	-4.215%	7	9	-99.804%
2025-06-27	32.0300	32.0300	32.0300	32.0300	-0.435%	3	8	-99.813%
2025-06-26	32.1700	32.1700	32.1700	32.1700	-6.455%	3	5	-99.813%
2025-06-24	34.3900	34.3900	34.3900	34.3900	-13.593%	1	3	-99.826%
2025-06-23	38.5200	39.8000	38.5200	39.8000	+5.096%	2	3	-99.849%
2025-06-20	37.8700	37.8700	37.8700	37.8700	-1.636%	2	2	-99.842%
2025-06-17	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-99.844%

.dark-mode .ttzjyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttzjyS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P595SPY Sep 18 2026 595.00 Put (SPY260918P00595000)option OPRA

SPY20260918P595
SPY Sep 18 2026 595.00 Put (SPY260918P00595000)
option OPRA