Dark

SPY20260918P600
SPY Sep 18 2026 600.00 Put (SPY260918P00600000)
option OPRA

EOD

Sep 10, 2026

0.0600+20.000%(+0.0100)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0500	0.0600	+20.000%	215	62,513	0.000%
2026-09-09	0.0500	0.0600	0.0400	0.0500	-16.667%	249	62,575	+20.000%
2026-09-08	0.0500	0.0600	0.0400	0.0600	0.000%	343	62,752	0.000%
2026-09-04	0.0600	0.0600	0.0400	0.0600	+20.000%	135	62,864	0.000%
2026-09-03	0.0800	0.0800	0.0500	0.0500	-50.000%	978	62,864	+20.000%
2026-09-02	0.0900	0.1300	0.0900	0.1000	-33.333%	449	63,197	-40.000%
2026-09-01	0.1300	0.1600	0.1100	0.1500	+36.364%	243	63,275	-60.000%
2026-08-31	0.1300	0.1300	0.1100	0.1100	-8.333%	353	63,277	-45.455%
2026-08-28	0.1200	0.1300	0.0900	0.1200	-7.692%	499	63,180	-50.000%
2026-08-27	0.1500	0.1500	0.1100	0.1300	-18.750%	308	63,187	-53.846%
2026-08-26	0.1900	0.1900	0.1600	0.1600	-11.111%	264	63,291	-62.500%
2026-08-25	0.2200	0.2200	0.1800	0.1800	-25.000%	211	63,235	-66.667%
2026-08-24	0.2100	0.2400	0.2100	0.2400	+9.091%	116	63,300	-75.000%
2026-08-21	0.2400	0.2600	0.2200	0.2200	-26.667%	524	63,332	-72.727%
2026-08-20	0.2900	0.3100	0.2700	0.3000	+20.000%	1,419	63,400	-80.000%
2026-08-19	0.2500	0.2600	0.2400	0.2500	-19.355%	155	62,747	-76.000%
2026-08-18	0.3000	0.3200	0.3000	0.3100	+10.714%	150	62,816	-80.645%
2026-08-17	0.2400	0.2900	0.2400	0.2800	+3.704%	2,660	62,782	-78.571%
2026-08-14	0.2700	0.3000	0.2700	0.2700	-6.897%	362	62,217	-77.778%
2026-08-13	0.2900	0.3000	0.2700	0.2900	-6.452%	312	62,209	-79.310%
2026-08-12	0.3900	0.3900	0.3100	0.3100	-20.513%	189	62,329	-80.645%
2026-08-11	0.3900	0.4000	0.3600	0.3900	0.000%	858	62,293	-84.615%
2026-08-10	0.3900	0.3900	0.3600	0.3900	-2.500%	496	62,451	-84.615%
2026-08-07	0.4400	0.4400	0.4000	0.4000	-9.091%	378	62,176	-85.000%
2026-08-06	0.4800	0.4900	0.4400	0.4400	-4.348%	564	62,310	-86.364%
2026-08-05	0.5200	0.5200	0.4500	0.4600	-17.857%	15,659	62,482	-86.957%
2026-08-04	0.5800	0.5800	0.5200	0.5600	-13.846%	5,408	57,988	-89.286%
2026-08-03	0.8200	0.8200	0.6300	0.6500	-22.619%	2,534	56,008	-90.769%
2026-07-31	0.9300	1.2200	0.8300	0.8400	-17.647%	1,997	56,273	-92.857%
2026-07-30	1.2900	1.3700	1.0200	1.0200	-40.698%	432	55,882	-94.118%
2026-07-29	1.3300	1.7300	1.1300	1.7200	+39.837%	1,332	55,879	-96.512%
2026-07-28	1.3900	1.4400	1.1800	1.2300	-11.511%	166	55,969	-95.122%
2026-07-27	1.1900	1.5800	1.1800	1.3900	-8.553%	514	55,992	-95.683%
2026-07-24	1.5700	1.5900	1.2800	1.5200	-1.935%	458	56,087	-96.053%
2026-07-23	1.7100	1.8700	1.5500	1.5500	+24.000%	540	56,026	-96.129%
2026-07-22	1.2800	1.2900	1.2100	1.2500	0.000%	87	55,939	-95.200%
2026-07-21	1.3900	1.4300	1.2400	1.2500	-23.313%	1,276	55,993	-95.200%
2026-07-20	1.4600	1.6300	1.3900	1.6300	-3.550%	2,993	55,124	-96.319%
2026-07-17	1.7600	1.8500	1.5500	1.6900	+23.358%	608	54,418	-96.450%
2026-07-16	1.2600	1.4200	1.1800	1.3700	+15.126%	295	54,626	-95.620%
2026-07-15	1.2400	1.3200	1.1900	1.1900	-9.848%	245	54,478	-94.958%
2026-07-14	1.3900	1.4100	1.3000	1.3200	-11.409%	462	54,316	-95.455%
2026-07-13	1.3200	1.5000	1.2800	1.4900	+19.200%	215	54,326	-95.973%
2026-07-10	1.3900	1.4300	1.2500	1.2500	-13.793%	1,739	54,258	-95.200%
2026-07-09	1.5300	1.5900	1.4400	1.4500	-12.121%	494	54,882	-95.862%
2026-07-08	1.7400	2.0100	1.6100	1.6500	+5.096%	249	54,925	-96.364%
2026-07-07	1.5000	1.6600	1.4700	1.5700	+6.081%	372	55,146	-96.178%
2026-07-06	1.5900	1.6200	1.4400	1.4800	-16.854%	322	55,028	-95.946%
2026-07-02	1.7800	2.0400	1.6600	1.7800	-5.319%	447	55,048	-96.629%
2026-07-01	1.9900	1.9900	1.7200	1.8800	+1.622%	507	55,048	-96.809%
2026-06-30	2.0600	2.0600	1.8100	1.8500	-13.551%	2,907	55,081	-96.757%
2026-06-29	2.2600	2.4300	2.1000	2.1400	-18.631%	2,101	54,389	-97.196%
2026-06-26	3.0700	3.2400	2.5800	2.6300	-1.866%	369	53,942	-97.719%
2026-06-25	2.5200	2.9800	2.5200	2.6800	-0.372%	233	53,875	-97.761%
2026-06-24	3.0100	3.1700	2.5600	2.6900	-13.505%	497	53,885	-97.770%
2026-06-23	3.2500	3.3100	2.8300	3.1100	+28.512%	2,670	53,643	-98.071%
2026-06-22	2.2300	2.5200	2.1700	2.4200	+1.255%	296	52,309	-97.521%
2026-06-18	2.4500	2.6300	2.3900	2.3900	-20.067%	609	63,495	-97.490%
2026-06-17	2.4000	3.1400	2.4000	2.9900	+25.105%	21,892	63,495	-97.993%
2026-06-16	2.2200	2.4300	2.2000	2.3900	+4.367%	2,206	63,495	-97.490%
2026-06-15	2.4800	2.4800	2.2400	2.2900	-26.837%	1,510	58,907	-97.380%
2026-06-12	3.6400	3.7100	3.1200	3.1300	-13.296%	4,336	58,907	-98.083%
2026-06-11	4.5900	5.0100	3.5300	3.6100	-24.792%	16,024	58,907	-98.338%
2026-06-10	4.1400	4.8600	3.8300	4.8000	+17.647%	2,870	62,008	-98.750%
2026-06-09	3.2400	5.2000	3.1000	4.0800	+14.930%	1,470	60,576	-98.529%
2026-06-08	3.3000	3.6300	3.2200	3.5500	-19.134%	2,565	60,601	-98.310%
2026-06-05	2.9700	4.3900	2.9100	4.3900	+59.058%	1,045	62,245	-98.633%
2026-06-04	3.1900	3.2200	2.7300	2.7600	-11.821%	573	62,334	-97.826%
2026-06-03	2.9800	3.1600	2.9800	3.1300	+7.931%	2,892	62,482	-98.083%
2026-06-02	2.9900	2.9900	2.8800	2.9000	-2.357%	933	63,228	-97.931%
2026-06-01	2.9000	2.9800	2.8500	2.9700	+4.211%	35,728	62,509	-97.980%
2026-05-29	2.9400	3.0000	2.8000	2.8500	-4.682%	405	27,480	-97.895%
2026-05-28	3.3600	3.3600	2.9900	2.9900	-9.119%	699	27,399	-97.993%
2026-05-27	3.4300	3.4500	3.2800	3.2900	-5.187%	186	27,300	-98.176%
2026-05-26	3.4900	3.5400	3.3900	3.4700	-9.870%	142	27,278	-98.271%
2026-05-22	3.9200	3.9200	3.6500	3.8500	-1.535%	1,535	27,224	-98.442%
2026-05-21	4.5200	4.5800	3.9100	3.9100	-9.700%	628	25,996	-98.465%
2026-05-20	4.6800	4.7400	4.2900	4.3300	-11.992%	769	25,996	-98.614%
2026-05-19	4.7500	4.9800	4.7000	4.9200	+6.725%	182	25,967	-98.780%
2026-05-18	4.7200	5.0600	4.5700	4.6100	-7.615%	486	25,967	-98.698%
2026-05-15	4.9500	5.1400	4.6700	4.9900	+14.188%	281	25,967	-98.798%
2026-05-14	4.7200	4.7500	4.3500	4.3700	-8.193%	337	26,036	-98.627%
2026-05-13	4.9500	5.0900	4.7000	4.7600	-4.225%	7,594	25,928	-98.739%
2026-05-12	5.2100	5.4800	4.9300	4.9700	-0.201%	599	25,928	-98.793%
2026-05-11	4.9600	5.0500	4.7600	4.9800	+1.633%	5,189	25,928	-98.795%
2026-05-08	5.0500	5.0500	4.8800	4.9000	-2.778%	923	24,949	-98.776%
2026-05-07	5.3100	5.3800	5.0400	5.0400	-5.085%	4,666	24,439	-98.810%
2026-05-06	5.5400	5.5800	5.1800	5.3100	-11.204%	13,071	25,533	-98.870%
2026-05-05	5.8300	6.0200	5.8200	5.9800	-6.998%	1,712	28,119	-98.997%
2026-05-04	6.2000	6.8500	5.8000	6.4300	+4.723%	7,582	27,193	-99.067%
2026-05-01	5.8800	6.1500	5.6400	6.1400	+0.987%	10,505	29,846	-99.023%
2026-04-30	6.6900	7.0200	6.0800	6.0800	-11.241%	14,260	29,846	-99.013%
2026-04-29	6.9500	7.3500	6.8300	6.8500	-2.143%	7,844	27,734	-99.124%
2026-04-28	7.4700	7.4700	7.0000	7.0000	+0.430%	118,863	23,418	-99.143%
2026-04-27	7.4500	7.5000	6.9400	6.9700	-6.693%	971	141,594	-99.139%
2026-04-24	7.8200	7.8600	7.3000	7.4700	-4.719%	5,581	141,826	-99.197%
2026-04-23	7.8600	9.0600	7.5400	7.8400	+1.292%	11,744	141,460	-99.235%
2026-04-22	7.7800	8.0000	7.6000	7.7400	-3.250%	537	135,769	-99.225%
2026-04-21	7.7800	8.7600	7.7100	8.0000	-0.374%	348	135,845	-99.250%
2026-04-20	7.8300	8.2500	7.6900	8.0300	+7.353%	4,884	135,845	-99.253%
2026-04-17	7.7600	7.7600	7.2300	7.4800	-8.557%	1,373	140,523	-99.198%
2026-04-16	8.3200	8.7900	8.0900	8.1800	-3.195%	826	140,841	-99.267%
2026-04-15	8.4800	8.8800	8.3000	8.4500	-4.086%	293	140,701	-99.290%
2026-04-14	9.4900	9.4900	8.6700	8.8100	-9.269%	342	140,680	-99.319%
2026-04-13	11.4300	11.6000	9.6800	9.7100	-12.680%	10,461	140,695	-99.382%
2026-04-10	10.5800	11.4300	10.5800	11.1200	+1.091%	117	137,602	-99.460%
2026-04-09	12.3000	12.4100	10.9300	11.0000	-9.836%	501	137,574	-99.455%
2026-04-08	11.8100	13.0700	11.6500	12.2000	-26.195%	2,036	137,399	-99.508%
2026-04-07	16.9800	18.8500	16.5300	16.5300	+1.911%	1,678	137,483	-99.637%
2026-04-06	17.1500	17.2400	16.0500	16.2200	-6.513%	1,574	137,183	-99.630%
2026-04-02	20.5000	21.0000	17.1300	17.3500	-2.364%	1,196	136,593	-99.654%
2026-04-01	18.4300	18.4400	16.8400	17.7700	-8.872%	2,206	136,593	-99.662%
2026-03-31	22.8800	23.4000	19.0500	19.5000	-24.565%	118,659	135,700	-99.692%
2026-03-30	23.6600	27.0200	23.2500	25.8500	-0.462%	763	19,595	-99.768%
2026-03-27	23.1700	26.0000	22.9400	25.9700	+29.850%	2,321	19,373	-99.769%
2026-03-26	19.8000	22.0000	19.1700	20.0000	+9.649%	442	17,914	-99.700%
2026-03-25	17.6800	19.1000	17.5900	18.2400	-6.509%	875	17,817	-99.671%
2026-03-24	20.2100	20.6800	18.4000	19.5100	+2.040%	316	18,210	-99.692%
2026-03-23	17.9500	19.3300	16.6700	19.1200	-9.811%	522	18,201	-99.686%
2026-03-20	19.2500	22.9000	19.2500	21.2000	+15.343%	859	17,998	-99.717%
2026-03-19	20.8900	20.8900	17.6000	18.3800	-3.059%	1,739	17,622	-99.674%
2026-03-18	16.4300	18.9600	16.2600	18.9600	+21.383%	898	17,941	-99.684%
2026-03-17	15.4000	15.9000	15.0200	15.6200	-4.348%	511	17,313	-99.616%
2026-03-16	17.1000	17.1000	15.7500	16.3300	-15.476%	317	17,324	-99.633%
2026-03-13	17.0600	19.3700	16.5000	19.3200	+4.432%	142	17,376	-99.689%
2026-03-12	17.5600	18.5000	17.0200	18.5000	+14.127%	1,222	17,333	-99.676%
2026-03-11	16.2500	16.6500	15.4100	16.2100	-1.399%	501	17,410	-99.630%
2026-03-10	15.1800	16.4400	13.9500	16.4400	+3.657%	2,214	17,572	-99.635%
2026-03-09	19.0000	20.2700	15.4500	15.8600	-13.664%	2,171	16,656	-99.622%
2026-03-06	17.8800	18.4100	16.3200	18.3700	+26.428%	1,767	16,788	-99.673%
2026-03-05	13.8600	15.8900	13.5000	14.5300	+12.461%	1,025	15,625	-99.587%
2026-03-04	14.4700	14.6000	12.9200	12.9200	-13.055%	998	15,505	-99.536%
2026-03-03	16.5000	18.1500	14.3500	14.8600	+10.074%	2,185	15,491	-99.596%
2026-03-02	15.1500	15.3200	12.9800	13.5000	+1.124%	285	15,469	-99.556%
2026-02-27	13.9500	14.0800	13.3500	13.3500	+6.800%	97	15,403	-99.551%
2026-02-26	12.0900	13.5200	12.0900	12.5000	+4.254%	681	15,422	-99.520%
2026-02-25	12.6300	12.6300	11.9600	11.9900	-8.613%	697	15,294	-99.500%
2026-02-24	13.7900	14.2600	12.9700	13.1200	-8.059%	459	15,294	-99.543%
2026-02-23	12.8200	14.6700	12.8200	14.2700	+9.769%	502	15,365	-99.580%
2026-02-20	13.8600	14.0800	12.8200	13.0000	-8.515%	148	15,298	-99.538%
2026-02-19	14.1900	14.5100	13.7300	14.2100	+5.887%	235	15,270	-99.578%
2026-02-18	13.8100	13.8100	12.7700	13.4200	-1.324%	103	15,100	-99.553%
2026-02-17	14.3000	15.8000	13.5800	13.6000	-9.091%	246	15,100	-99.559%
2026-02-13	14.9100	15.6600	13.3900	14.9600	+2.818%	383	15,083	-99.599%
2026-02-12	12.0300	14.5800	12.0300	14.5500	+17.339%	161	15,083	-99.588%
2026-02-11	12.5300	12.6200	12.2900	12.4000	-1.038%	782	15,032	-99.516%
2026-02-10	12.0700	12.5300	11.9600	12.5300	+3.554%	46	15,167	-99.521%
2026-02-09	13.1900	13.1900	11.8400	12.1000	-4.574%	211	15,141	-99.504%
2026-02-06	14.5700	14.5700	12.5400	12.6800	-18.666%	113	15,158	-99.527%
2026-02-05	15.1200	16.1500	14.4900	15.5900	+16.083%	659	15,108	-99.615%
2026-02-04	13.1500	14.8600	13.1500	13.4300	+2.207%	473	14,845	-99.553%
2026-02-03	12.1000	14.3900	12.1000	13.1400	+7.882%	525	14,784	-99.543%
2026-02-02	13.2500	13.2500	11.9400	12.1800	-6.523%	149	14,562	-99.507%
2026-01-30	12.8600	13.7200	12.7200	13.0300	+3.004%	76	14,463	-99.540%
2026-01-29	12.4800	14.4800	12.4800	12.6500	+0.317%	242	14,464	-99.526%
2026-01-28	12.3400	12.7800	12.2700	12.6100	+2.105%	64	14,381	-99.524%
2026-01-27	12.0100	12.3500	11.9700	12.3500	-0.883%	161	14,385	-99.514%
2026-01-26	12.3800	12.4600	12.1700	12.4600	-2.884%	36	14,336	-99.518%
2026-01-23	12.7500	12.8300	12.4000	12.8300	+0.078%	68	14,312	-99.532%
2026-01-22	12.6600	13.1000	12.5000	12.8200	-5.527%	439	14,283	-99.532%
2026-01-21	14.9000	15.2100	13.0700	13.5700	-14.223%	260	14,023	-99.558%
2026-01-20	15.1000	15.9800	14.5500	15.8200	+23.305%	344	14,064	-99.621%
2026-01-16	12.8100	13.2700	12.7500	12.8300	-0.543%	67	14,044	-99.532%
2026-01-15	12.5700	12.9600	12.4100	12.9000	-3.153%	122	14,044	-99.535%
2026-01-14	13.4500	14.2500	13.3100	13.3200	+0.909%	359	14,041	-99.550%
2026-01-13	12.4100	13.2000	12.4100	13.2000	+7.931%	12	14,025	-99.545%
2026-01-12	12.9800	12.9800	12.2000	12.2300	-0.650%	190	14,021	-99.509%
2026-01-09	13.0000	13.0600	12.2500	12.3100	-7.164%	76	14,009	-99.513%
2026-01-08	13.3900	13.4400	13.1400	13.2600	-1.923%	20	14,003	-99.548%
2026-01-07	13.0500	13.5200	12.8600	13.5200	+4.321%	65	13,987	-99.556%
2026-01-06	13.1400	13.3800	12.9500	12.9600	-4.425%	34	13,960	-99.537%
2026-01-05	13.6400	13.7000	13.3800	13.5600	-7.566%	117	13,956	-99.558%
2026-01-02	13.7800	14.6700	13.6900	14.6700	+1.875%	241	13,956	-99.591%
2025-12-31	13.6300	14.4000	13.6300	14.4000	+6.509%	1,174	14,781	-99.583%
2025-12-30	13.4800	13.5200	13.3700	13.5200	+0.820%	210	14,781	-99.556%
2025-12-29	13.8400	13.8600	13.4100	13.4100	+0.224%	40	14,672	-99.553%
2025-12-26	13.2500	13.5300	13.2100	13.3800	-0.224%	30	14,673	-99.552%
2025-12-24	13.6700	13.6700	13.3000	13.4100	-1.106%	277	14,430	-99.553%
2025-12-23	13.6800	13.6800	13.5200	13.5600	-2.446%	123	14,430	-99.558%
2025-12-22	14.2700	14.2700	13.8300	13.9000	-7.023%	62	14,438	-99.568%
2025-12-19	15.5000	15.5000	14.9100	14.9500	-10.048%	89	14,451	-99.599%
2025-12-18	16.7000	16.7800	15.8600	16.6200	-6.049%	26	14,484	-99.639%
2025-12-17	16.8800	17.6900	16.8800	17.6900	+3.390%	24	14,495	-99.661%
2025-12-16	16.9600	17.1100	16.9500	17.1100	+4.329%	4	14,498	-99.649%
2025-12-15	15.4900	16.5000	15.4900	16.4000	+2.693%	21	14,497	-99.634%
2025-12-12	15.2400	17.2900	15.2400	15.9700	+5.413%	18	14,495	-99.624%
2025-12-11	15.8000	15.8000	15.1500	15.1500	-2.760%	8	14,498	-99.604%
2025-12-10	16.5800	16.5800	15.5800	15.5800	-6.088%	15	14,496	-99.615%
2025-12-09	16.5400	16.5900	16.5400	16.5900	+0.485%	4	14,507	-99.638%
2025-12-08	16.0000	16.7800	16.0000	16.5100	+2.040%	89	14,504	-99.637%
2025-12-05	16.1600	16.4800	15.9400	16.1800	-1.761%	248	14,542	-99.629%
2025-12-04	16.7700	17.0500	16.4200	16.4700	-1.200%	46	14,688	-99.636%
2025-12-03	17.2800	17.3700	16.5700	16.6700	-2.400%	89	14,674	-99.640%
2025-12-02	17.3800	17.3800	17.0800	17.0800	-2.456%	47	14,619	-99.649%
2025-12-01	17.8000	17.8000	16.8400	17.5100	+2.518%	87	14,595	-99.657%
2025-11-28	17.3800	17.7500	17.0800	17.0800	-3.175%	103	14,566	-99.649%
2025-11-26	18.2700	18.4100	17.5600	17.6400	-7.644%	133	14,409	-99.660%
2025-11-25	20.0000	20.0000	19.1000	19.1000	-6.920%	59	14,409	-99.686%
2025-11-24	22.0000	22.0000	20.3800	20.5200	-8.800%	217	14,358	-99.708%
2025-11-21	24.6000	26.6000	22.5000	22.5000	-12.519%	26	14,279	-99.733%
2025-11-20	19.6600	26.0000	19.3200	25.7200	+13.454%	58	14,273	-99.767%
2025-11-19	22.9900	23.5300	21.8900	22.6700	-0.044%	22	14,278	-99.735%
2025-11-18	23.1100	25.0000	22.6800	22.6800	+2.347%	118	14,272	-99.735%
2025-11-17	20.9600	22.9000	20.2300	22.1600	+9.055%	48	14,375	-99.729%
2025-11-14	22.3200	22.3200	20.3200	20.3200	-1.931%	246	14,369	-99.705%
2025-11-13	19.0900	20.8000	19.0900	20.7200	+14.412%	3,069	14,174	-99.710%
2025-11-12	17.9700	18.3300	17.9400	18.1100	-0.330%	11	14,444	-99.669%
2025-11-11	18.5000	18.5000	18.1400	18.1700	-0.165%	2,034	14,441	-99.670%
2025-11-10	18.6000	19.1200	18.1800	18.2000	-11.220%	20	12,756	-99.670%
2025-11-07	22.2100	23.0000	20.5000	20.5000	-1.961%	65	12,761	-99.707%
2025-11-06	19.5000	21.1500	19.5000	20.9100	+11.818%	479	12,778	-99.713%
2025-11-05	20.2700	20.2700	18.6700	18.7000	-8.018%	3	13,139	-99.679%
2025-11-04	20.4800	20.8200	19.7200	20.3300	+8.542%	88	13,138	-99.705%
2025-11-03	18.1000	19.4200	18.1000	18.7300	-1.369%	122	13,217	-99.680%
2025-10-31	18.2000	18.9900	18.2000	18.9900	+3.601%	115	13,217	-99.684%
2025-10-30	18.5000	18.5000	17.7900	18.3300	+0.936%	29	13,222	-99.673%
2025-10-29	17.4500	18.1600	17.4300	18.1600	+4.669%	59	13,216	-99.670%
2025-10-28	17.1300	17.4800	17.1300	17.3500	+0.289%	8	13,218	-99.654%
2025-10-27	17.3500	17.4800	17.2300	17.3000	-5.464%	1,054	12,471	-99.653%
2025-10-24	18.5400	18.5700	18.1800	18.3000	-5.913%	74	12,471	-99.672%
2025-10-23	20.2400	20.2400	19.3900	19.4500	-5.993%	43	12,440	-99.692%
2025-10-22	20.0400	21.6800	20.0400	20.6900	+5.346%	11	12,441	-99.710%
2025-10-21	19.9600	19.9600	19.4700	19.6400	-0.958%	21	12,444	-99.695%
2025-10-20	20.6400	20.7200	19.7400	19.8300	-10.876%	88	12,440	-99.697%
2025-10-17	24.3800	24.3800	22.2400	22.2500	-8.624%	45	12,444	-99.730%
2025-10-16	21.8600	25.2500	21.8200	24.3500	+8.174%	154	12,443	-99.754%
2025-10-15	21.1100	22.6000	21.1100	22.5100	+2.365%	11	12,358	-99.733%
2025-10-14	24.7500	25.2400	21.9900	21.9900	-0.091%	53	12,362	-99.727%
2025-10-13	22.7000	22.8000	21.8000	22.0100	-12.763%	31	12,361	-99.727%
2025-10-10	19.8900	25.2800	19.7000	25.2300	+26.150%	127	12,354	-99.762%
2025-10-09	19.6700	20.5200	19.6700	20.0000	+0.604%	151	12,392	-99.700%
2025-10-08	20.3100	20.3100	19.7700	19.8800	-2.549%	25	12,353	-99.698%
2025-10-07	19.6400	20.5700	19.5800	20.4000	+3.448%	40	12,359	-99.706%
2025-10-06	19.7900	19.9800	19.6900	19.7200	-1.744%	104	12,359	-99.696%
2025-10-03	20.0000	20.6100	19.7000	20.0700	-0.594%	124	12,330	-99.701%
2025-10-02	19.7500	20.4000	19.7000	20.1900	+0.548%	89	12,353	-99.703%
2025-10-01	20.8800	20.9600	19.9200	20.0800	-0.545%	2,032	12,331	-99.701%
2025-09-30	21.1000	21.1000	20.1000	20.1900	-2.322%	137	10,524	-99.703%
2025-09-29	20.2300	20.8600	20.1100	20.6700	-0.863%	32	10,454	-99.710%
2025-09-26	21.1800	21.5600	20.8000	20.8500	-5.227%	479	10,450	-99.712%
2025-09-25	22.9600	22.9600	21.7000	22.0000	+2.326%	25	10,434	-99.727%
2025-09-24	21.1000	22.2200	21.1000	21.5000	-0.509%	52	10,422	-99.721%
2025-09-23	20.4100	21.6100	20.4100	21.6100	+6.874%	24	10,424	-99.722%
2025-09-22	20.6600	20.7700	20.1400	20.2200	-0.785%	228	10,410	-99.703%
2025-09-19	20.6100	20.9600	20.3800	20.3800	-0.827%	142	10,360	-99.706%
2025-09-18	20.6600	21.0000	20.2100	20.5500	-4.419%	189	10,295	-99.708%
2025-09-17	21.3100	22.0300	21.0300	21.5000	+0.514%	4,537	10,287	-99.721%
2025-09-16	21.2300	21.4800	21.2300	21.3900	+1.519%	269	5,783	-99.719%
2025-09-15	20.7400	21.1100	20.6500	21.0700	-0.378%	24	5,749	-99.715%
2025-09-12	21.2100	21.2700	20.9500	21.1500	+0.714%	90	5,740	-99.716%
2025-09-11	21.6000	21.6000	21.0000	21.0000	-5.787%	38	5,707	-99.714%
2025-09-10	21.6300	22.2900	21.5900	22.2900	-0.224%	52	5,676	-99.731%
2025-09-09	22.9900	22.9900	22.3400	22.3400	-1.281%	80	5,633	-99.731%
2025-09-08	22.5600	22.8300	22.4200	22.6300	-2.204%	6	5,555	-99.735%
2025-09-05	21.9700	23.7800	21.8300	23.1400	+3.211%	1,019	5,553	-99.741%
2025-09-04	23.6000	23.6500	22.4200	22.4200	-6.271%	8	6,254	-99.732%
2025-09-03	24.2000	24.6000	23.9200	23.9200	-4.320%	6	6,249	-99.749%
2025-09-02	26.2500	26.5900	25.0000	25.0000	+4.690%	1,012	6,246	-99.760%
2025-08-29	23.7500	23.8800	23.7500	23.8800	+6.417%	16	5,691	-99.749%
2025-08-28	23.0000	23.0000	22.4400	22.4400	-2.773%	1,038	5,691	-99.733%
2025-08-27	23.1000	23.2400	23.0800	23.0800	-1.494%	10	5,797	-99.740%
2025-08-26	24.1000	24.1000	23.4300	23.4300	-1.098%	115	5,788	-99.744%
2025-08-25	23.7100	23.7100	23.2700	23.6900	+1.239%	49	5,786	-99.747%
2025-08-22	24.4500	24.4500	23.1100	23.4000	-10.516%	1,929	5,738	-99.744%
2025-08-21	26.6200	26.6200	26.0900	26.1500	+1.475%	21	5,577	-99.771%
2025-08-20	26.4400	26.8400	25.7700	25.7700	+2.547%	1,038	5,566	-99.767%
2025-08-19	24.7500	25.2700	24.7500	25.1300	+4.708%	233	5,387	-99.761%
2025-08-18	24.1800	24.4000	24.0000	24.0000	-1.800%	12	5,414	-99.750%
2025-08-15	23.9500	24.4400	23.9500	24.4400	+2.388%	589	5,404	-99.755%
2025-08-14	24.2800	24.2800	23.8700	23.8700	-0.707%	110	5,197	-99.749%
2025-08-13	23.7200	24.3700	23.6800	24.0400	-1.637%	1,029	5,197	-99.750%
2025-08-12	25.0000	25.0000	24.4300	24.4400	-4.344%	24	5,196	-99.755%
2025-08-11	25.4000	25.5700	25.1900	25.5500	+0.393%	24	5,175	-99.765%
2025-08-08	26.3900	26.3900	25.4500	25.4500	-7.522%	2,109	5,169	-99.764%
2025-08-07	25.8700	27.6600	25.8700	27.5200	+2.687%	1,039	3,457	-99.782%
2025-08-06	27.6900	27.6900	26.8000	26.8000	-4.354%	21	3,028	-99.776%
2025-08-05	27.2800	28.5200	27.2800	28.0200	+0.900%	18	3,031	-99.786%
2025-08-04	27.8200	27.8300	27.7200	27.7700	-10.477%	60	3,016	-99.784%
2025-08-01	30.2100	31.4200	30.0800	31.0200	+14.170%	54	2,999	-99.807%
2025-07-31	26.6500	27.1700	26.6500	27.1700	+0.779%	2	2,999	-99.779%
2025-07-30	25.9900	27.2700	25.9700	26.9600	+2.979%	1,012	2,998	-99.777%
2025-07-29	25.6900	26.2000	25.6800	26.1800	+1.434%	2,162	2,438	-99.771%
2025-07-28	25.5900	25.8100	25.4000	25.8100	-0.039%	13	711	-99.768%
2025-07-25	26.2900	26.3500	25.6700	25.8200	-2.566%	95	711	-99.768%
2025-07-24	29.1700	29.1700	26.2500	26.5000	-2.286%	179	627	-99.774%
2025-07-23	27.4000	27.5500	27.0000	27.1200	-4.742%	20	565	-99.779%
2025-07-22	28.9000	29.0000	28.4700	28.4700	+0.070%	16	550	-99.789%
2025-07-21	27.9000	28.4600	27.7200	28.4500	-2.234%	37	540	-99.789%
2025-07-18	28.8200	29.1400	28.8200	29.1000	+0.588%	7	510	-99.794%
2025-07-17	29.2500	29.4200	28.9300	28.9300	-3.887%	14	503	-99.793%
2025-07-15	29.0700	30.1900	29.0700	30.1000	+0.939%	111	493	-99.801%
2025-07-14	30.2300	30.2300	29.8200	29.8200	+2.123%	8	498	-99.799%
2025-07-10	29.2300	29.2300	29.2000	29.2000	-3.343%	2	493	-99.795%
2025-07-09	29.8900	30.5800	29.8100	30.2100	-3.698%	9	492	-99.801%
2025-07-08	30.8500	31.3700	30.8500	31.3700	-1.103%	7	488	-99.809%
2025-07-07	30.6000	31.7600	30.4800	31.7200	+5.733%	405	486	-99.811%
2025-07-03	30.2100	30.2100	29.6600	30.0000	-4.943%	38	106	-99.800%
2025-07-02	31.5600	31.5600	31.5600	31.5600	-0.911%	2	106	-99.810%
2025-06-30	32.2900	32.5700	31.8500	31.8500	-5.433%	10	104	-99.812%
2025-06-27	33.3600	33.6800	32.5400	33.6800	+0.059%	4	97	-99.822%
2025-06-26	33.6600	33.6600	33.6600	33.6600	-5.023%	10	95	-99.822%
2025-06-25	34.8700	35.4400	34.8700	35.4400	-2.234%	4	95	-99.831%
2025-06-24	36.2500	36.2500	36.2500	36.2500	-5.917%	1	92	-99.834%
2025-06-23	38.5000	39.8800	38.5000	38.5300	-4.864%	79	92	-99.844%
2025-06-20	40.5000	40.5000	40.5000	40.5000	+3.873%	100	67	-99.852%
2025-06-18	39.7500	39.7500	38.9900	38.9900	0.000%	17	0	-99.846%

.dark-mode .l1j3qB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1j3qB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P600SPY Sep 18 2026 600.00 Put (SPY260918P00600000)option OPRA

SPY20260918P600
SPY Sep 18 2026 600.00 Put (SPY260918P00600000)
option OPRA