Dark

SPY20260918P605
SPY Sep 18 2026 605.00 Put (SPY260918P00605000)
option OPRA

EOD

Sep 10, 2026

0.0800+60.000%(+0.0300)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0800	0.0600	0.0800	+60.000%	123	71,456	0.000%
2026-09-09	0.0500	0.0500	0.0400	0.0500	-16.667%	145	71,506	+60.000%
2026-09-08	0.0500	0.0600	0.0400	0.0600	0.000%	22,277	71,508	+33.333%
2026-09-04	0.0600	0.0600	0.0500	0.0600	-14.286%	199	52,217	+33.333%
2026-09-03	0.0600	0.0700	0.0600	0.0700	-30.000%	21	52,217	+14.286%
2026-09-02	0.1100	0.1100	0.1000	0.1000	-37.500%	50	52,217	-20.000%
2026-09-01	0.1300	0.1600	0.1300	0.1600	+45.455%	376	52,217	-50.000%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-21.429%	59	51,862	-27.273%
2026-08-28	0.1200	0.1400	0.1100	0.1400	-6.667%	8	51,898	-42.857%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-16.667%	1	51,902	-46.667%
2026-08-26	0.1900	0.1900	0.1800	0.1800	-25.000%	151	51,902	-55.556%
2026-08-25	0.2400	0.2400	0.2400	0.2400	0.000%	17	51,857	-66.667%
2026-08-24	0.2600	0.2600	0.2400	0.2400	-11.111%	25	51,840	-66.667%
2026-08-21	0.2700	0.2700	0.2700	0.2700	0.000%	1	51,837	-70.370%
2026-08-19	0.2800	0.2800	0.2700	0.2700	-22.857%	47	51,837	-70.370%
2026-08-18	0.3400	0.3500	0.3400	0.3500	+16.667%	2	51,801	-77.143%
2026-08-17	0.2900	0.3100	0.2900	0.3000	+3.448%	14	51,801	-73.333%
2026-08-14	0.3100	0.3200	0.2900	0.2900	-3.333%	35	51,797	-72.414%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-26.829%	10	51,804	-73.333%
2026-08-11	0.4100	0.4100	0.4100	0.4100	-2.381%	3	51,807	-80.488%
2026-08-10	0.3800	0.4200	0.3800	0.4200	-2.326%	315	51,809	-80.952%
2026-08-07	0.4300	0.4400	0.4300	0.4300	-12.245%	8	51,613	-81.395%
2026-08-06	0.4800	0.4900	0.4800	0.4900	-2.000%	65	51,620	-83.673%
2026-08-05	0.5500	0.5500	0.5000	0.5000	-12.281%	63	51,668	-84.000%
2026-08-04	0.5600	0.5900	0.5500	0.5700	-17.391%	23	51,728	-85.965%
2026-08-03	0.8400	0.8400	0.6900	0.6900	-22.472%	16	51,721	-88.406%
2026-07-31	1.1400	1.3000	0.8900	0.8900	-34.074%	10,081	51,729	-91.011%
2026-07-30	1.3200	1.4000	1.2800	1.3500	-28.947%	220	42,224	-94.074%
2026-07-29	1.5500	1.9000	1.5500	1.9000	+46.154%	12	42,434	-95.789%
2026-07-28	1.4100	1.4100	1.2800	1.3000	-17.197%	20	42,428	-93.846%
2026-07-27	1.4600	1.6100	1.4600	1.5700	+5.369%	40,003	42,419	-94.904%
2026-07-24	1.6600	1.6600	1.3800	1.4900	-10.778%	120	2,419	-94.631%
2026-07-23	1.8000	1.9500	1.6600	1.6700	+25.564%	181	2,509	-95.210%
2026-07-22	1.3000	1.3600	1.3000	1.3300	0.000%	69	2,542	-93.985%
2026-07-21	1.4900	1.4900	1.3300	1.3300	-22.674%	42	2,528	-93.985%
2026-07-20	1.5100	1.7200	1.4900	1.7200	-4.444%	170	2,495	-95.349%
2026-07-17	1.6700	1.8000	1.6700	1.8000	+42.857%	54	2,558	-95.556%
2026-07-16	1.2600	1.2600	1.2600	1.2600	-4.545%	100	2,510	-93.651%
2026-07-15	1.3200	1.3200	1.3200	1.3200	-2.222%	1	2,410	-93.939%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-12.338%	10	2,410	-94.074%
2026-07-09	1.6900	1.6900	1.5400	1.5400	-12.994%	30	2,421	-94.805%
2026-07-08	1.8500	2.1100	1.7700	1.7700	+5.988%	119	2,428	-95.480%
2026-07-07	1.5700	1.7600	1.5600	1.6700	+1.829%	37	2,324	-95.210%
2026-07-06	1.7100	1.7100	1.6400	1.6400	-20.388%	18	2,329	-95.122%
2026-07-02	1.7700	2.1300	1.7700	2.0600	+4.569%	12	2,321	-96.117%
2026-07-01	2.0700	2.0700	1.8400	1.9700	-2.475%	60	2,321	-95.939%
2026-06-30	2.0600	2.0600	2.0200	2.0200	-9.417%	14	2,349	-96.040%
2026-06-29	2.3400	2.4200	2.2300	2.2300	-19.203%	11	2,352	-96.413%
2026-06-26	3.4000	3.4000	2.7600	2.7600	-2.473%	5	2,351	-97.101%
2026-06-25	2.8400	3.0100	2.7900	2.8300	-12.654%	25	2,350	-97.173%
2026-06-24	3.0800	3.2800	2.9600	3.2400	+0.621%	7	2,356	-97.531%
2026-06-23	3.5400	3.5400	3.0000	3.2200	+22.433%	9	2,356	-97.516%
2026-06-22	2.5100	2.6700	2.5100	2.6300	-1.866%	5	2,355	-96.958%
2026-06-18	2.6300	2.7800	2.6300	2.6800	-15.457%	6	2,356	-97.015%
2026-06-17	2.6100	3.1700	2.6100	3.1700	+26.800%	10	2,356	-97.476%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+2.459%	6	2,356	-96.800%
2026-06-15	2.5500	2.5900	2.4200	2.4400	-29.275%	6	2,353	-96.721%
2026-06-12	3.4500	3.4500	3.4500	3.4500	-7.507%	3	2,353	-97.681%
2026-06-11	5.0200	5.0200	3.7300	3.7300	-25.400%	40	2,353	-97.855%
2026-06-10	4.3800	5.0400	4.2000	5.0000	+25.000%	12	2,367	-98.400%
2026-06-09	3.5700	5.0000	3.5500	4.0000	+6.383%	74	2,372	-98.000%
2026-06-08	3.5300	3.7600	3.5300	3.7600	-8.959%	8	2,341	-97.872%
2026-06-05	3.1200	4.3400	3.1200	4.1300	+42.907%	23	2,341	-98.063%
2026-06-04	3.0600	3.0600	2.8900	2.8900	-10.526%	8	2,332	-97.232%
2026-06-03	3.2600	3.2600	3.2300	3.2300	+5.556%	10	2,335	-97.523%
2026-06-02	3.0700	3.0700	3.0600	3.0600	-2.236%	4	2,336	-97.386%
2026-06-01	3.0300	3.1300	3.0200	3.1300	+5.034%	22	2,335	-97.444%
2026-05-29	3.0300	3.0800	2.9800	2.9800	-8.308%	29	2,339	-97.315%
2026-05-28	3.4100	3.4100	3.2500	3.2500	-7.932%	2	2,342	-97.538%
2026-05-27	3.5900	3.5900	3.5300	3.5300	-3.288%	2	2,343	-97.734%
2026-05-26	3.6000	3.7400	3.6000	3.6500	-6.170%	948	2,344	-97.808%
2026-05-22	4.0700	4.0700	3.8900	3.8900	-6.938%	12	2,835	-97.943%
2026-05-21	4.2300	4.2300	4.1800	4.1800	-19.461%	19	2,830	-98.086%
2026-05-19	4.9700	5.1900	4.9700	5.1900	+2.165%	2	2,830	-98.459%
2026-05-18	4.8900	5.3000	4.8900	5.0800	+1.600%	72	2,829	-98.425%
2026-05-15	5.4000	5.4000	5.0000	5.0000	+8.696%	8	2,829	-98.400%
2026-05-14	4.6200	4.6200	4.6000	4.6000	-13.208%	6	2,818	-98.261%
2026-05-11	5.2000	5.3000	5.2000	5.3000	+1.533%	3	2,819	-98.491%
2026-05-08	5.3300	5.3300	5.2100	5.2200	-5.091%	91	2,819	-98.467%
2026-05-07	5.5100	5.7100	5.5000	5.5000	-1.257%	73	2,914	-98.545%
2026-05-06	5.9000	5.9000	5.5700	5.5700	-10.880%	144	2,874	-98.564%
2026-05-05	6.2500	6.2500	6.2500	6.2500	-8.626%	1	2,771	-98.720%
2026-05-04	6.8300	6.8400	6.7300	6.8400	+6.875%	7	2,771	-98.830%
2026-05-01	6.1500	6.4000	6.0800	6.4000	-3.904%	11	2,764	-98.750%
2026-04-30	7.2300	7.2300	6.6600	6.6600	-13.281%	9	2,764	-98.799%
2026-04-28	7.6800	7.7700	7.6800	7.6800	+2.537%	7	2,764	-98.958%
2026-04-27	7.5400	7.5400	7.4900	7.4900	-10.299%	32	2,762	-98.932%
2026-04-23	8.3500	8.3500	8.3500	8.3500	+1.212%	1	2,750	-99.042%
2026-04-22	8.2500	8.2500	8.2500	8.2500	-5.172%	16	2,751	-99.030%
2026-04-21	8.7000	8.7000	8.7000	8.7000	+2.837%	2	2,751	-99.080%
2026-04-20	8.2800	8.4600	8.2800	8.4600	+4.444%	46	2,751	-99.054%
2026-04-17	8.0700	8.1000	7.7300	8.1000	-7.110%	100	2,751	-99.012%
2026-04-16	9.1900	9.2600	8.7200	8.7200	-2.461%	429	2,745	-99.083%
2026-04-15	9.1700	9.1800	8.9200	8.9400	-4.792%	5	2,793	-99.105%
2026-04-14	9.5700	9.5700	9.2400	9.3900	-9.100%	21	2,795	-99.148%
2026-04-13	12.3200	12.3200	10.3300	10.3300	-14.699%	4	2,796	-99.226%
2026-04-10	11.5600	12.1100	11.3800	12.1100	+3.948%	23	2,800	-99.339%
2026-04-09	13.0600	13.0600	11.6500	11.6500	-10.247%	45	2,809	-99.313%
2026-04-08	12.6500	13.5500	12.6500	12.9800	-33.127%	97	2,797	-99.384%
2026-04-07	19.4100	19.4100	19.4100	19.4100	+11.424%	2	2,827	-99.588%
2026-04-06	17.2900	17.7900	17.1700	17.4200	-20.890%	395	2,827	-99.541%
2026-04-02	21.6100	22.0200	21.6100	22.0200	+22.538%	3	2,807	-99.637%
2026-04-01	19.2700	19.3100	17.9700	17.9700	-12.256%	60	2,807	-99.555%
2026-03-31	23.2700	24.2200	20.4800	20.4800	-24.816%	313	2,818	-99.609%
2026-03-30	25.9500	28.3300	25.8000	27.2400	+0.889%	65	2,791	-99.706%
2026-03-27	25.1800	27.5800	24.3600	27.0000	+16.229%	634	2,751	-99.704%
2026-03-26	21.0000	23.2300	21.0000	23.2300	+17.739%	43	2,441	-99.656%
2026-03-25	19.0400	19.7300	18.9500	19.7300	-4.130%	11	2,438	-99.595%
2026-03-24	21.1300	21.5500	19.9500	20.5800	+5.864%	15	2,438	-99.611%
2026-03-23	19.1100	20.3100	17.7700	19.4400	-14.812%	300	2,433	-99.588%
2026-03-20	20.8700	22.8200	20.8000	22.8200	+19.040%	51	2,301	-99.649%
2026-03-19	21.5000	21.5000	19.1700	19.1700	+5.620%	59	2,295	-99.583%
2026-03-18	18.0000	18.1600	18.0000	18.1500	+10.671%	801	2,286	-99.559%
2026-03-17	16.0000	16.5000	15.8000	16.4000	-4.928%	20	2,370	-99.512%
2026-03-16	17.0500	17.5200	16.9500	17.2500	-13.447%	832	2,365	-99.536%
2026-03-13	17.9600	19.9300	17.9600	19.9300	+6.806%	751	2,318	-99.599%
2026-03-12	18.6600	18.6600	18.6600	18.6600	+12.342%	1	2,262	-99.571%
2026-03-11	17.3800	17.3800	16.6100	16.6100	-2.523%	7	2,265	-99.518%
2026-03-10	16.1100	17.0400	16.1100	17.0400	-9.698%	12	2,258	-99.531%
2026-03-09	20.0000	20.9600	18.8700	18.8700	-1.359%	17	2,256	-99.576%
2026-03-06	18.5100	19.1300	17.1200	19.1300	+15.939%	1,060	2,244	-99.582%
2026-03-05	15.7300	16.6200	15.0600	16.5000	+21.324%	286	1,778	-99.515%
2026-03-04	14.5400	14.5400	13.6000	13.6000	-15.685%	2	1,579	-99.412%
2026-03-03	18.1500	19.0200	16.1300	16.1300	+12.955%	171	1,580	-99.504%
2026-03-02	14.9200	14.9200	14.0200	14.2800	-1.517%	6	1,447	-99.440%
2026-02-27	14.8600	14.8600	14.4900	14.5000	+3.424%	6	1,448	-99.448%
2026-02-26	12.6000	14.1900	12.6000	14.0200	+8.179%	16	1,452	-99.429%
2026-02-25	13.0400	13.0400	12.9600	12.9600	-4.985%	2	1,456	-99.383%
2026-02-24	14.7700	14.7700	13.6400	13.6400	-10.440%	7	1,456	-99.413%
2026-02-23	14.5100	15.2300	14.5100	15.2300	+8.168%	7	1,450	-99.475%
2026-02-20	14.8700	14.8700	13.9700	14.0800	-4.542%	6	1,453	-99.432%
2026-02-19	14.6700	15.1500	14.6700	14.7500	+8.217%	39	1,447	-99.458%
2026-02-18	13.6300	13.6300	13.6300	13.6300	-4.685%	2	1,447	-99.413%
2026-02-17	15.5500	16.1700	14.2800	14.3000	-0.556%	198	1,445	-99.441%
2026-02-13	16.4000	16.4000	14.1600	14.3800	-5.890%	161	1,211	-99.444%
2026-02-12	14.8800	15.3800	14.8800	15.2800	+18.175%	9	1,211	-99.476%
2026-02-11	12.8800	13.2200	12.8800	12.9300	-1.373%	4	1,212	-99.381%
2026-02-10	12.6500	13.1100	12.6500	13.1100	+2.743%	2	1,208	-99.390%
2026-02-09	12.6300	12.7600	12.6300	12.7600	-6.725%	6	1,207	-99.373%
2026-02-06	13.7100	13.7100	13.6800	13.6800	-14.070%	3	1,213	-99.415%
2026-02-05	16.3200	16.3200	15.9200	15.9200	+8.817%	2	1,212	-99.497%
2026-02-03	14.6100	14.6700	14.6100	14.6300	+4.500%	72	1,211	-99.453%
2026-02-02	14.0000	14.0000	14.0000	14.0000	+0.719%	2	1,248	-99.429%
2026-01-30	13.9000	13.9000	13.9000	13.9000	+4.120%	1	1,250	-99.424%
2026-01-28	13.3500	13.3500	13.3500	13.3500	+4.542%	2	1,250	-99.401%
2026-01-27	12.7700	12.7700	12.7700	12.7700	-1.390%	4	1,249	-99.374%
2026-01-26	13.0300	13.0300	12.9300	12.9500	-3.430%	20	1,245	-99.382%
2026-01-23	13.4100	13.4100	13.4100	13.4100	-0.445%	3	1,251	-99.403%
2026-01-22	13.4700	13.4700	13.4700	13.4700	-5.804%	1	1,254	-99.406%
2026-01-21	15.7900	15.7900	14.3000	14.3000	-13.699%	182	1,254	-99.441%
2026-01-20	16.0500	16.5700	16.0500	16.5700	+25.340%	2	1,115	-99.517%
2026-01-15	13.2200	13.2200	13.2200	13.2200	-5.907%	14	1,115	-99.395%
2026-01-14	14.0500	14.0500	14.0500	14.0500	+8.662%	22	1,129	-99.431%
2026-01-12	12.9300	12.9300	12.9300	12.9300	-0.231%	1	1,131	-99.381%
2026-01-09	13.2400	13.2400	12.9600	12.9600	-8.215%	2	1,130	-99.383%
2026-01-08	14.3600	14.3600	14.1200	14.1200	+2.542%	2	1,129	-99.433%
2026-01-06	13.7700	13.7700	13.7700	13.7700	-2.960%	1	1,127	-99.419%
2026-01-05	14.1500	14.2000	14.1500	14.1900	-4.637%	7	1,134	-99.436%
2026-01-02	14.8800	14.8800	14.8800	14.8800	-0.734%	2	1,134	-99.462%
2025-12-31	14.3100	15.0100	14.3100	14.9900	+6.995%	581	1,241	-99.466%
2025-12-26	14.0200	14.0200	14.0100	14.0100	+0.143%	13	1,241	-99.429%
2025-12-24	13.9900	13.9900	13.9900	13.9900	-2.099%	11	1,263	-99.428%
2025-12-23	14.3800	14.3800	14.2100	14.2900	-1.922%	18	1,263	-99.440%
2025-12-22	14.5500	14.5700	14.5500	14.5700	-8.537%	3	1,268	-99.451%
2025-12-19	15.9300	15.9300	15.9300	15.9300	-7.384%	1	1,267	-99.498%
2025-12-18	17.2600	17.2600	17.2000	17.2000	-8.316%	11	1,267	-99.535%
2025-12-17	17.8700	18.7600	17.8700	18.7600	+4.922%	3	1,267	-99.574%
2025-12-16	18.1100	18.1100	17.8800	17.8800	+4.439%	6	1,268	-99.553%
2025-12-15	17.1200	17.1200	17.1200	17.1200	+0.117%	1	1,266	-99.533%
2025-12-12	16.6700	17.1100	16.6700	17.1000	+4.779%	42	1,265	-99.532%
2025-12-10	17.4000	17.4000	16.3200	16.3200	-6.956%	42	1,277	-99.510%
2025-12-09	17.3300	17.5700	17.3300	17.5400	-0.510%	519	1,259	-99.544%
2025-12-08	17.3100	17.6400	17.3100	17.6300	+4.196%	93	754	-99.546%
2025-12-05	16.9100	16.9500	16.9100	16.9200	-2.647%	22	797	-99.527%
2025-12-03	17.3800	17.3800	17.3700	17.3800	-3.498%	60	796	-99.540%
2025-12-02	18.0100	18.0100	18.0100	18.0100	-4.557%	1	745	-99.556%
2025-11-26	18.8700	18.8700	18.8700	18.8700	-12.961%	1	746	-99.576%
2025-11-25	21.6800	21.6800	21.6800	21.6800	+1.167%	1	746	-99.631%
2025-11-24	23.6200	23.6200	21.4300	21.4300	-13.344%	5	746	-99.627%
2025-11-21	25.6600	25.6600	24.7300	24.7300	-6.112%	2	746	-99.677%
2025-11-20	20.3700	26.3400	20.3500	26.3400	+10.765%	84	746	-99.696%
2025-11-19	23.3400	24.2900	23.3400	23.7800	-5.822%	7	744	-99.664%
2025-11-18	25.2500	25.2500	25.2500	25.2500	+16.359%	1	744	-99.683%
2025-11-17	21.1600	22.2600	21.1600	21.7000	+2.358%	8	744	-99.631%
2025-11-14	23.5300	24.0000	21.1900	21.2000	-2.259%	42	743	-99.623%
2025-11-13	21.6900	21.6900	21.6900	21.6900	+14.701%	1	744	-99.631%
2025-11-12	18.9100	18.9100	18.9100	18.9100	-0.631%	1	744	-99.577%
2025-11-11	19.0300	19.0300	19.0300	19.0300	-0.314%	20	743	-99.580%
2025-11-10	19.0900	19.0900	19.0900	19.0900	-12.831%	1	723	-99.581%
2025-11-07	23.2400	23.2400	21.9000	21.9000	+3.546%	2	723	-99.635%
2025-11-06	22.1300	22.1300	21.1500	21.1500	+2.273%	3	724	-99.622%
2025-11-04	21.5300	21.5300	20.6800	20.6800	+4.762%	28	722	-99.613%
2025-10-31	19.1300	19.7600	19.1300	19.7400	-0.152%	32	704	-99.595%
2025-10-30	18.9000	19.7700	18.9000	19.7700	+4.327%	22	704	-99.595%
2025-10-29	18.1700	18.9500	18.1700	18.9500	+4.638%	19	722	-99.578%
2025-10-28	18.0200	18.1100	18.0200	18.1100	-0.658%	35	739	-99.558%
2025-10-27	18.1500	18.2300	18.0500	18.2300	-5.837%	22	711	-99.561%
2025-10-24	19.3600	19.3600	19.3600	19.3600	-4.631%	2	711	-99.587%
2025-10-23	20.2500	20.3000	20.2500	20.3000	-1.072%	2	711	-99.606%
2025-10-21	20.4000	20.5800	20.4000	20.5200	-19.117%	8	709	-99.610%
2025-10-17	24.7700	25.3700	24.7700	25.3700	-4.264%	2	709	-99.685%
2025-10-16	24.2900	26.5000	24.2900	26.5000	+9.098%	5	710	-99.698%
2025-10-14	26.3100	26.3100	24.2900	24.2900	+5.747%	11	712	-99.671%
2025-10-13	22.7400	22.9700	22.7400	22.9700	-3.690%	11	711	-99.652%
2025-10-10	22.9900	24.8700	22.9900	23.8500	+12.819%	3	721	-99.665%
2025-10-09	21.3400	21.3400	21.0000	21.1400	+2.572%	17	720	-99.622%
2025-10-08	20.9400	20.9400	20.5800	20.6100	-3.692%	89	719	-99.612%
2025-10-07	20.5000	21.4000	20.5000	21.4000	+3.482%	45	598	-99.626%
2025-10-06	20.6800	20.6800	20.6800	20.6800	-2.268%	1	598	-99.613%
2025-10-03	20.6500	21.4300	20.6500	21.1600	+0.618%	9	598	-99.622%
2025-10-02	21.0400	21.0400	21.0300	21.0300	-1.637%	2	591	-99.620%
2025-10-01	21.3700	21.3800	21.3700	21.3800	-3.214%	19	590	-99.626%
2025-09-30	21.7000	22.0900	21.7000	22.0900	+4.742%	3	571	-99.638%
2025-09-29	21.0900	21.0900	21.0900	21.0900	-4.613%	1	573	-99.621%
2025-09-26	21.9300	22.1100	21.8300	22.1100	-2.513%	12	573	-99.638%
2025-09-25	22.6800	22.6800	22.6800	22.6800	-1.263%	1	570	-99.647%
2025-09-24	23.2000	23.2000	22.9700	22.9700	+2.044%	4	569	-99.652%
2025-09-23	22.5100	22.5100	22.5100	22.5100	+7.088%	1	569	-99.645%
2025-09-22	21.3300	21.4300	21.0200	21.0200	-2.459%	7	569	-99.619%
2025-09-19	21.7800	21.9000	21.5500	21.5500	+0.795%	112	568	-99.629%
2025-09-18	21.3800	21.3800	21.3800	21.3800	-4.426%	5	516	-99.626%
2025-09-16	22.2300	22.3700	22.2300	22.3700	+2.146%	19	511	-99.642%
2025-09-15	21.6500	21.9000	21.6500	21.9000	-0.995%	29	493	-99.635%
2025-09-12	22.1200	22.1200	22.1200	22.1200	+0.045%	1	487	-99.638%
2025-09-11	22.1300	22.1300	22.1100	22.1100	-2.168%	10	487	-99.638%
2025-09-10	22.6000	22.6000	22.6000	22.6000	-4.561%	6	496	-99.646%
2025-09-04	24.2400	24.2400	23.6800	23.6800	-7.932%	11	493	-99.662%
2025-09-03	25.7200	25.7200	25.7200	25.7200	-1.907%	2	493	-99.689%
2025-09-02	27.6100	27.6100	26.2200	26.2200	+5.556%	34	493	-99.695%
2025-08-29	24.8400	24.8400	24.8400	24.8400	+4.766%	3	494	-99.678%
2025-08-28	23.7100	23.7100	23.7100	23.7100	-4.125%	4	494	-99.663%
2025-08-26	25.1000	25.1000	24.7300	24.7300	-1.080%	6	498	-99.677%
2025-08-25	24.7000	25.0000	24.3000	25.0000	+2.375%	59	494	-99.680%
2025-08-22	24.3400	24.4200	24.3400	24.4200	-11.232%	12	467	-99.672%
2025-08-21	27.6600	27.8200	27.5100	27.5100	+2.995%	28	468	-99.709%
2025-08-20	27.5100	27.6100	26.6300	26.7100	+1.791%	46	447	-99.700%
2025-08-19	25.4200	26.2400	25.4200	26.2400	+4.003%	157	445	-99.695%
2025-08-18	25.2300	25.2300	25.2300	25.2300	-0.158%	1	373	-99.683%
2025-08-15	25.2900	25.3400	25.2100	25.2700	-0.197%	73	374	-99.683%
2025-08-14	25.3200	25.3200	25.3200	25.3200	+0.158%	4	370	-99.684%
2025-08-13	25.2800	25.2800	25.2800	25.2800	-0.668%	1	370	-99.684%
2025-08-12	25.7000	25.7000	25.4400	25.4500	-6.296%	7	369	-99.686%
2025-08-11	27.1600	27.1600	27.1600	27.1600	+0.555%	9	362	-99.705%
2025-08-08	27.0100	27.0100	27.0100	27.0100	-5.823%	11	353	-99.704%
2025-08-07	26.8800	28.6800	26.8800	28.6800	+1.883%	13	342	-99.721%
2025-08-06	28.9200	28.9700	28.1500	28.1500	-3.892%	6	335	-99.716%
2025-08-05	29.2900	29.2900	29.2900	29.2900	+1.000%	1	333	-99.727%
2025-08-04	29.0100	29.0100	29.0000	29.0000	-9.714%	2	333	-99.724%
2025-08-01	32.1200	32.1200	32.1200	32.1200	+15.581%	1	331	-99.751%
2025-07-31	26.3600	27.7900	26.3600	27.7900	-1.975%	6	332	-99.712%
2025-07-30	27.0500	28.3500	27.0500	28.3500	+3.053%	22	326	-99.718%
2025-07-29	27.1300	27.7000	27.1300	27.5100	+2.957%	62	310	-99.709%
2025-07-28	26.9500	27.0100	26.7200	26.7200	-0.853%	135	248	-99.701%
2025-07-25	26.8700	26.9500	26.8100	26.9500	-2.107%	35	115	-99.703%
2025-07-24	27.5300	27.5300	27.5300	27.5300	-1.184%	60	85	-99.709%
2025-07-23	28.8000	28.8000	27.8600	27.8600	-6.573%	3	25	-99.713%
2025-07-22	29.8200	29.8200	29.8200	29.8200	-2.005%	4	24	-99.732%
2025-07-18	30.4300	30.4300	30.4300	30.4300	-3.397%	1	20	-99.737%
2025-07-16	31.5000	31.5000	31.5000	31.5000	+2.941%	1	20	-99.746%
2025-07-10	30.3900	30.6000	30.3900	30.6000	-4.315%	4	21	-99.739%
2025-07-09	31.9800	31.9800	31.9800	31.9800	+2.962%	1	17	-99.750%
2025-07-03	31.0600	31.0600	31.0600	31.0600	-6.922%	1	16	-99.742%
2025-07-01	33.3700	33.3700	33.3700	33.3700	-4.712%	1	16	-99.760%
2025-06-27	35.0200	35.0200	35.0200	35.0200	-1.380%	1	15	-99.772%
2025-06-26	35.5100	35.5100	35.5100	35.5100	-4.260%	2	14	-99.775%
2025-06-25	36.3500	37.0900	36.2500	37.0900	+1.145%	10	12	-99.784%
2025-06-24	36.6700	36.6700	36.6700	36.6700	-13.330%	1	5	-99.782%
2025-06-20	40.3200	42.3200	40.3100	42.3100	+1.854%	10	4	-99.811%
2025-06-18	40.7500	41.5400	40.7500	41.5400	+3.154%	2	1	-99.807%
2025-06-17	40.2700	40.2700	40.2700	40.2700	0.000%	1	1	-99.801%

.dark-mode .Lp1B1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lp1B1l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P605SPY Sep 18 2026 605.00 Put (SPY260918P00605000)option OPRA

SPY20260918P605
SPY Sep 18 2026 605.00 Put (SPY260918P00605000)
option OPRA