Dark

SPY20260918P620
SPY Sep 18 2026 620.00 Put (SPY260918P00620000)
option OPRA

EOD

Jul 27, 2026

1.79-10.050%(-0.20)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5500	2.0300	1.5500	1.7900	-10.050%	365	126,414	0.000%
2026-07-24	2.0000	2.0800	1.7200	1.9900	-4.327%	57	126,237	-10.050%
2026-07-23	2.2400	2.4000	2.0700	2.0800	+29.193%	236	126,233	-13.942%
2026-07-22	1.5500	1.6300	1.5500	1.6100	-0.617%	64	126,154	+11.180%
2026-07-21	1.7900	1.8000	1.6100	1.6200	-21.739%	218	126,129	+10.494%
2026-07-20	1.8000	2.1000	1.8000	2.0700	-5.909%	6,585	126,119	-13.527%
2026-07-17	2.3400	2.3400	2.0400	2.2000	+27.907%	56	123,268	-18.636%
2026-07-16	1.5900	1.8600	1.4900	1.7200	+12.418%	768	123,261	+4.070%
2026-07-15	1.5800	1.7300	1.5300	1.5300	-10.526%	117	122,774	+16.993%
2026-07-14	1.8000	1.8000	1.6700	1.7100	-9.043%	11,032	122,770	+4.678%
2026-07-13	1.6600	1.9100	1.6200	1.8800	+18.987%	2,584	113,080	-4.787%
2026-07-10	1.7600	1.9400	1.5800	1.5800	-13.661%	36	114,073	+13.291%
2026-07-09	2.0100	2.1400	1.8200	1.8300	-12.019%	794	114,085	-2.186%
2026-07-08	2.1900	2.5600	2.0800	2.0800	+5.051%	105	113,359	-13.942%
2026-07-07	1.9300	2.1200	1.9200	1.9800	+4.762%	11	113,337	-9.596%
2026-07-06	2.0700	2.0700	1.8500	1.8900	-18.182%	214	113,333	-5.291%
2026-07-02	2.3100	2.5400	2.1100	2.3100	-0.858%	299	113,190	-22.511%
2026-07-01	2.3900	2.3900	2.1800	2.3300	+0.431%	178	113,190	-23.176%
2026-06-30	2.6400	2.6400	2.3200	2.3200	-14.706%	77	113,243	-22.845%
2026-06-29	2.9900	3.0900	2.6700	2.7200	-20.468%	325	113,237	-34.191%
2026-06-26	3.5300	3.6400	3.2700	3.4200	-3.933%	36	113,370	-47.661%
2026-06-25	3.2700	3.7200	3.2400	3.5600	-12.531%	44	113,397	-49.719%
2026-06-24	3.7300	4.0700	3.3200	4.0700	+3.562%	46	113,415	-56.020%
2026-06-23	4.1600	4.1600	3.5900	3.9300	+27.597%	147	113,403	-54.453%
2026-06-22	2.8100	3.1900	2.8100	3.0800	-3.750%	79	113,341	-41.883%
2026-06-18	3.1100	3.2600	3.0900	3.2000	-15.344%	50	113,322	-44.063%
2026-06-17	3.0000	3.7800	3.0000	3.7800	+21.935%	113	113,322	-52.646%
2026-06-16	2.8100	3.1000	2.8000	3.1000	+7.266%	100,052	113,322	-42.258%
2026-06-15	3.0200	3.0500	2.8500	2.8900	-28.465%	21	13,332	-38.062%
2026-06-12	4.5800	4.7300	4.0400	4.0400	-11.209%	25	13,332	-55.693%
2026-06-11	5.3700	5.9500	4.4700	4.5500	-23.142%	166	13,332	-60.659%
2026-06-10	5.3000	5.9800	4.9700	5.9200	+23.077%	357	13,398	-69.764%
2026-06-09	3.9300	6.5000	3.8400	4.8100	+8.578%	1,622	13,466	-62.786%
2026-06-08	4.2800	4.5100	4.0600	4.4300	-12.795%	138	12,078	-59.594%
2026-06-05	3.9600	5.3600	3.8000	5.0800	+47.674%	515	12,021	-64.764%
2026-06-04	3.9100	3.9100	3.4400	3.4400	-10.649%	25	11,859	-47.965%
2026-06-03	3.7800	3.8800	3.7800	3.8500	+7.242%	115	11,856	-53.506%
2026-06-02	3.6800	3.6800	3.5700	3.5900	-2.446%	239	11,783	-50.139%
2026-06-01	3.6700	3.7300	3.5400	3.6800	+3.662%	87	11,680	-51.359%
2026-05-29	3.6000	3.6900	3.5000	3.5500	-5.080%	70	11,686	-49.577%
2026-05-28	3.8900	3.9600	3.7400	3.7400	-10.952%	166	11,730	-52.139%
2026-05-27	4.2900	4.3100	4.1900	4.2000	-3.002%	134	11,840	-57.381%
2026-05-26	4.3700	4.3700	4.2600	4.3300	-10.166%	74	11,792	-58.661%
2026-05-22	4.7800	4.8200	4.5600	4.8200	-2.033%	59	11,744	-62.863%
2026-05-21	5.7100	5.7100	4.9200	4.9200	-10.055%	102	11,793	-63.618%
2026-05-20	5.6600	5.6800	5.4200	5.4700	-6.336%	34	11,793	-67.276%
2026-05-19	6.1300	6.1300	5.8400	5.8400	+1.038%	9	11,819	-69.349%
2026-05-18	5.8300	6.1900	5.7200	5.7800	-4.934%	58	11,819	-69.031%
2026-05-15	6.1000	6.1800	5.7800	6.0800	+13.011%	29	11,819	-70.559%
2026-05-14	5.8100	5.8300	5.3800	5.3800	-8.191%	62	11,826	-66.729%
2026-05-13	6.2100	6.2100	5.8500	5.8600	-5.331%	206	11,834	-69.454%
2026-05-12	6.4600	6.7400	6.1200	6.1900	0.000%	1,033	11,834	-71.082%
2026-05-11	6.0700	6.1900	5.9200	6.1900	+1.475%	155	11,834	-71.082%
2026-05-08	6.3200	6.3200	6.1000	6.1000	-7.716%	636	12,211	-70.656%
2026-05-07	6.3400	6.7600	6.3400	6.6100	+1.070%	206	11,679	-72.920%
2026-05-06	6.9700	6.9700	6.5100	6.5400	-11.141%	1,800	11,510	-72.630%
2026-05-05	7.4100	7.5000	7.2900	7.3600	-9.471%	54	9,900	-75.679%
2026-05-04	7.5000	8.5100	7.3800	8.1300	+6.693%	55	9,883	-77.983%
2026-05-01	7.3400	7.6400	7.0600	7.6200	-1.804%	116	9,886	-76.509%
2026-04-30	8.6500	8.7500	7.7100	7.7600	-14.159%	137	9,886	-76.933%
2026-04-29	8.9000	9.0600	8.9000	9.0400	+4.147%	34	9,897	-80.199%
2026-04-28	9.2000	9.2700	8.6800	8.6800	-0.344%	186	9,872	-79.378%
2026-04-27	9.3500	9.3500	8.7100	8.7100	-5.634%	261	9,889	-79.449%
2026-04-24	9.4900	9.4900	9.1800	9.2300	-6.104%	53	9,949	-80.607%
2026-04-23	9.4800	11.0400	9.4000	9.8300	+3.692%	82	9,931	-81.790%
2026-04-22	9.7200	9.9500	9.4700	9.4800	-4.724%	238	9,905	-81.118%
2026-04-21	9.7900	10.4100	9.6800	9.9500	-1.093%	69	9,954	-82.010%
2026-04-20	9.6900	10.0600	9.6200	10.0600	+7.594%	36	9,954	-82.207%
2026-04-17	9.5400	9.5700	9.1200	9.3500	-7.791%	150	9,950	-80.856%
2026-04-16	10.4200	11.0100	10.1400	10.1400	-4.610%	663	9,985	-82.347%
2026-04-15	10.6600	10.9000	10.4300	10.6300	-4.578%	5,932	9,762	-83.161%
2026-04-14	11.5600	11.5600	10.9900	11.1400	-9.798%	1,681	10,707	-83.932%
2026-04-13	14.6300	14.6500	12.2300	12.3500	-12.162%	986	9,962	-85.506%
2026-04-10	14.1200	14.3200	14.0600	14.0600	+1.078%	32	10,618	-87.269%
2026-04-09	15.5700	15.5700	13.8000	13.9100	-10.662%	1,040	10,621	-87.132%
2026-04-08	14.8700	16.2500	14.8700	15.5700	-27.581%	237	10,126	-88.504%
2026-04-07	21.7500	23.2100	21.4900	21.5000	+4.878%	96	10,164	-91.674%
2026-04-06	21.1500	21.6200	20.4000	20.5000	-5.877%	235	10,130	-91.268%
2026-04-02	26.1600	26.1600	21.4900	21.7800	-2.594%	148	9,907	-91.781%
2026-04-01	22.9400	23.0500	21.1500	22.3600	-7.450%	557	9,907	-91.995%
2026-03-31	28.4500	28.4500	24.0600	24.1600	-24.500%	2,992	9,440	-92.591%
2026-03-30	28.9800	33.4000	28.9800	32.0000	+0.282%	338	6,684	-94.406%
2026-03-27	29.3500	32.1900	28.9700	31.9100	+17.749%	660	6,512	-94.390%
2026-03-26	24.6200	27.1000	23.7900	27.1000	+19.700%	397	6,515	-93.395%
2026-03-25	22.8000	23.2000	22.1400	22.6400	-6.831%	118	6,367	-92.094%
2026-03-24	24.9000	25.0200	23.1400	24.3000	+7.237%	222	6,394	-92.634%
2026-03-23	22.4500	23.4200	20.9000	22.6600	-15.385%	310	6,451	-92.101%
2026-03-20	23.3500	27.7200	23.3500	26.7800	+15.084%	342	6,597	-93.316%
2026-03-19	25.0400	25.4000	23.2700	23.2700	+3.838%	74	6,578	-92.308%
2026-03-18	20.5200	22.4100	20.5200	22.4100	+17.885%	33	6,596	-92.012%
2026-03-17	18.5000	19.3700	18.5000	19.0100	-7.314%	51	6,570	-90.584%
2026-03-16	21.0300	21.0300	20.0800	20.5100	-12.909%	15	6,533	-91.273%
2026-03-13	23.0900	23.7100	22.6500	23.5500	+8.525%	126	6,536	-92.399%
2026-03-12	21.3400	21.8000	21.3400	21.7000	+7.692%	50	6,490	-91.751%
2026-03-11	19.5300	20.3100	18.9800	20.1500	+7.696%	28	6,594	-91.117%
2026-03-10	18.8100	19.0000	17.4500	18.7100	-0.479%	784	6,595	-90.433%
2026-03-09	22.8900	23.5000	18.8000	18.8000	-14.155%	286	6,393	-90.479%
2026-03-06	21.3300	21.9000	19.9500	21.9000	+14.241%	4,037	6,547	-91.826%
2026-03-05	16.7800	19.5400	16.7800	19.1700	+17.176%	933	4,706	-90.662%
2026-03-04	17.6600	17.6600	16.0100	16.3600	-8.347%	807	5,032	-89.059%
2026-03-03	19.5000	21.9700	17.8500	17.8500	+9.241%	17	5,013	-89.972%
2026-03-02	17.9000	17.9000	16.1900	16.3400	-0.487%	124	5,013	-89.045%
2026-02-27	17.1700	17.1700	16.4200	16.4200	+7.040%	12	4,971	-89.099%
2026-02-26	14.9800	16.1000	14.9800	15.3400	+4.496%	11	4,963	-88.331%
2026-02-25	15.2900	15.2900	14.6500	14.6800	-8.078%	25	4,955	-87.807%
2026-02-24	16.4600	16.4600	15.8500	15.9700	-9.876%	10	4,955	-88.791%
2026-02-23	15.7500	17.9500	15.6200	17.7200	+12.723%	1,377	4,947	-89.898%
2026-02-20	16.9300	16.9300	15.7200	15.7200	-9.395%	33	3,949	-88.613%
2026-02-19	16.9500	17.3500	16.9500	17.3500	+10.369%	50	3,939	-89.683%
2026-02-18	16.5600	16.5600	15.6500	15.7200	-8.070%	1,026	3,927	-88.613%
2026-02-17	17.8700	19.0900	16.6600	17.1000	-4.735%	76	4,249	-89.532%
2026-02-13	17.9400	18.2600	16.5600	17.9500	+3.637%	1,813	3,999	-90.028%
2026-02-12	14.7300	17.4900	14.7300	17.3200	+14.702%	944	3,999	-89.665%
2026-02-11	14.5500	15.5700	14.5200	15.1000	-1.243%	331	3,998	-88.146%
2026-02-10	14.5600	15.2900	14.5600	15.2900	+2.963%	15	3,669	-88.293%
2026-02-09	14.8800	14.9100	14.5300	14.8500	-4.255%	204	3,657	-87.946%
2026-02-06	16.9100	17.1900	15.5000	15.5100	-17.631%	832	3,479	-88.459%
2026-02-05	17.7800	19.4800	17.6700	18.8300	+6.505%	1,069	3,633	-90.494%
2026-02-04	15.8100	17.8800	15.8100	17.6800	+9.338%	811	3,973	-89.876%
2026-02-03	16.9000	16.9800	16.1500	16.1700	+8.962%	9	3,360	-88.930%
2026-02-02	15.3000	15.3000	14.6400	14.8400	-7.940%	39	3,359	-87.938%
2026-01-30	15.6400	16.1200	15.6400	16.1200	+3.933%	106	3,350	-88.896%
2026-01-29	16.2000	16.7100	15.3500	15.5100	+3.400%	36	3,364	-88.459%
2026-01-28	14.8300	15.4200	14.8300	15.0000	+0.874%	120	3,383	-88.067%
2026-01-27	14.7700	14.8700	14.7700	14.8700	-0.933%	56	3,382	-87.962%
2026-01-26	15.1600	15.1600	14.9100	15.0100	-4.638%	54	3,405	-88.075%
2026-01-23	15.5800	15.7400	15.1000	15.7400	+2.876%	77	3,391	-88.628%
2026-01-22	15.3200	16.0800	15.3000	15.3000	-4.910%	73	3,330	-88.301%
2026-01-21	18.1800	18.2900	16.0600	16.0900	-16.154%	808	3,326	-88.875%
2026-01-20	18.4100	19.2100	17.9100	19.1900	+21.841%	866	3,591	-90.672%
2026-01-16	15.9900	15.9900	15.5800	15.7500	+0.127%	14	2,985	-88.635%
2026-01-15	15.2200	15.7300	15.1800	15.7300	-3.497%	59	2,985	-88.620%
2026-01-14	16.4600	17.1800	16.2500	16.3000	+4.689%	232	2,978	-89.018%
2026-01-13	14.8700	15.8700	14.8500	15.5700	+4.567%	128	2,989	-88.504%
2026-01-12	15.7200	15.7200	14.8400	14.8900	-1.194%	725	2,883	-87.979%
2026-01-09	15.8100	15.8100	15.0000	15.0700	-6.398%	19	2,463	-88.122%
2026-01-08	16.7200	16.7200	16.1000	16.1000	-2.247%	48	2,451	-88.882%
2026-01-07	15.9000	16.4700	15.7200	16.4700	+4.175%	26	2,451	-89.132%
2026-01-06	16.0000	16.3600	15.8100	15.8100	-4.182%	36	2,436	-88.678%
2026-01-05	16.3700	16.5000	16.3700	16.5000	-7.924%	21	2,417	-89.152%
2026-01-02	16.7200	17.9200	16.7200	17.9200	+3.824%	25	2,396	-90.011%
2025-12-31	17.0500	17.2600	17.0500	17.2600	+4.353%	30	2,387	-89.629%
2025-12-30	16.4800	16.5400	16.2000	16.5400	+0.854%	15	2,387	-89.178%
2025-12-29	16.6900	16.8500	16.4000	16.4000	+1.235%	20	2,378	-89.085%
2025-12-26	16.0900	16.3700	16.0900	16.2000	+0.186%	36	2,369	-88.951%
2025-12-24	16.1700	16.1700	16.1700	16.1700	-1.941%	10	2,348	-88.930%
2025-12-23	16.9300	16.9800	16.4900	16.4900	-2.310%	9	2,348	-89.145%
2025-12-22	17.3200	17.3200	16.8800	16.8800	-6.637%	19	2,347	-89.396%
2025-12-19	18.5100	18.5100	18.0800	18.0800	-7.802%	6	2,329	-90.100%
2025-12-18	20.0800	20.0800	19.3200	19.6100	-7.848%	27	2,329	-90.872%
2025-12-17	21.0400	21.2800	20.8600	21.2800	+3.603%	38	2,332	-91.588%
2025-12-16	20.5400	20.5400	20.5400	20.5400	+5.333%	1	2,334	-91.285%
2025-12-15	18.6800	19.5000	18.6800	19.5000	-2.500%	3	2,334	-90.821%
2025-12-12	18.5200	20.0000	18.5200	20.0000	+8.342%	1,012	2,331	-91.050%
2025-12-11	19.3100	19.3100	18.4500	18.4600	-1.809%	77	2,527	-90.303%
2025-12-10	19.7100	19.7100	18.8000	18.8000	-6.468%	14	2,507	-90.479%
2025-12-09	19.9600	20.1000	19.9600	20.1000	-0.593%	3	2,510	-91.095%
2025-12-08	20.2000	20.2800	20.2000	20.2200	+3.639%	8	2,510	-91.147%
2025-12-05	19.5000	19.5100	19.1900	19.5100	-1.960%	211	2,506	-90.825%
2025-12-04	19.9000	19.9000	19.9000	19.9000	-0.599%	1	2,306	-91.005%
2025-12-03	20.8300	20.8300	20.0200	20.0200	-2.957%	1,001	2,305	-91.059%
2025-12-02	20.2200	20.6300	20.2200	20.6300	-0.578%	11	1,461	-91.323%
2025-12-01	20.5500	20.7600	20.4600	20.7500	-0.527%	121	1,461	-91.373%
2025-11-28	20.7300	20.8600	20.7300	20.8600	-2.203%	54	1,385	-91.419%
2025-11-26	21.2100	21.3300	21.2100	21.3300	-4.478%	3	1,368	-91.608%
2025-11-25	22.7300	22.7300	22.3300	22.3300	-9.778%	7	1,368	-91.984%
2025-11-24	26.1600	26.1600	24.7500	24.7500	-11.607%	2	1,368	-92.768%
2025-11-21	29.8100	30.8500	26.7500	28.0000	-5.085%	27	1,370	-93.607%
2025-11-20	23.5700	29.5000	23.1400	29.5000	+9.747%	47	1,370	-93.932%
2025-11-19	26.5000	26.9300	26.5000	26.8800	-2.644%	13	1,346	-93.341%
2025-11-18	27.3600	28.5000	27.3600	27.6100	+2.108%	6	1,349	-93.517%
2025-11-17	25.3100	27.0400	25.3100	27.0400	+12.153%	7	1,350	-93.380%
2025-11-14	23.8200	24.1100	23.5500	24.1100	-2.111%	10	1,351	-92.576%
2025-11-13	24.6400	24.6400	24.6100	24.6300	+13.085%	260	1,350	-92.732%
2025-11-12	21.7800	21.7800	21.7800	21.7800	+0.276%	1	1,288	-91.781%
2025-11-10	22.0500	22.0500	21.7200	21.7200	-17.634%	5	1,288	-91.759%
2025-11-07	26.5400	26.5400	26.3700	26.3700	+5.819%	2	1,284	-93.212%
2025-11-06	23.2100	24.9200	23.2100	24.9200	+12.303%	3	1,284	-92.817%
2025-11-05	23.0600	23.0600	22.1800	22.1900	-8.833%	6	1,284	-91.933%
2025-11-04	24.4000	24.4000	24.3400	24.3400	+8.226%	3	1,283	-92.646%
2025-11-03	21.8800	22.4900	21.8800	22.4900	-1.143%	7	1,280	-92.041%
2025-10-31	21.3200	22.7500	21.3200	22.7500	+3.175%	15	1,280	-92.132%
2025-10-30	22.0500	22.0500	22.0500	22.0500	+3.086%	1	1,268	-91.882%
2025-10-29	20.7500	21.4600	20.7300	21.3900	+2.003%	23	1,268	-91.632%
2025-10-28	20.7700	20.9700	20.7500	20.9700	+0.817%	28	1,264	-91.464%
2025-10-27	20.7200	20.8000	20.4700	20.8000	-4.500%	10	1,264	-91.394%
2025-10-24	22.0900	22.0900	21.6900	21.7800	-5.837%	22	1,264	-91.781%
2025-10-23	24.0600	24.0600	23.1300	23.1300	-7.995%	27	1,246	-92.261%
2025-10-22	24.4000	25.2200	24.3900	25.1400	+8.176%	18	1,245	-92.880%
2025-10-21	23.2400	23.2400	23.2400	23.2400	-0.980%	1	1,246	-92.298%
2025-10-20	24.1200	24.1200	23.4700	23.4700	-10.283%	4	1,246	-92.373%
2025-10-17	26.1600	26.1600	26.1600	26.1600	-9.948%	1	1,245	-93.157%
2025-10-16	27.6800	29.0500	27.6800	29.0500	+10.372%	32	1,245	-93.838%
2025-10-15	26.1500	27.7200	26.1500	26.3200	-3.235%	29	1,250	-93.199%
2025-10-14	29.7300	29.7300	26.0900	27.2000	+3.817%	5	1,253	-93.419%
2025-10-13	27.0500	27.0500	25.8600	26.2000	-6.060%	7	1,253	-93.168%
2025-10-10	23.4500	28.0600	23.4500	27.8900	+16.160%	188	1,254	-93.582%
2025-10-09	23.8000	24.0100	23.8000	24.0100	+2.257%	11	1,341	-92.545%
2025-10-08	23.4800	23.6300	23.4700	23.4800	-3.533%	14	1,342	-92.376%
2025-10-07	23.8700	24.3400	23.8700	24.3400	+3.574%	16	1,336	-92.646%
2025-10-06	23.6500	23.9300	23.5000	23.5000	-2.002%	6	1,336	-92.383%
2025-10-03	23.4800	23.9800	23.4400	23.9800	-0.374%	27	1,336	-92.535%
2025-10-02	23.9000	24.0700	23.9000	24.0700	+1.347%	3	1,335	-92.563%
2025-10-01	24.7200	24.7200	23.7000	23.7500	-4.962%	1,021	1,337	-92.463%
2025-09-30	24.9900	24.9900	24.9900	24.9900	-0.040%	26	1,862	-92.837%
2025-09-29	24.0000	25.0000	23.9900	25.0000	+0.969%	50	1,836	-92.840%
2025-09-26	25.6100	25.6100	24.7100	24.7600	-5.207%	22	1,868	-92.771%
2025-09-25	26.9900	27.1800	26.1200	26.1200	+2.713%	1,010	1,866	-93.147%
2025-09-24	25.4100	26.1500	25.4100	25.4300	-0.858%	120	870	-92.961%
2025-09-23	24.3000	25.6500	24.2800	25.6500	+6.742%	20	789	-93.021%
2025-09-22	24.2900	24.3000	24.0200	24.0300	-1.998%	23	792	-92.551%
2025-09-19	24.4000	24.9000	24.4000	24.5200	-1.328%	5	769	-92.700%
2025-09-18	24.1600	24.8500	24.1600	24.8500	-1.779%	16	769	-92.797%
2025-09-17	25.6700	26.6900	24.9300	25.3000	-1.056%	61	765	-92.925%
2025-09-16	25.3000	25.5700	25.3000	25.5700	+1.873%	17	753	-93.000%
2025-09-15	24.7200	25.2000	24.6000	25.1000	-0.555%	45	742	-92.869%
2025-09-12	25.1700	25.5500	24.9500	25.2400	+0.518%	13	766	-92.908%
2025-09-11	25.8400	25.8400	25.1100	25.1100	-5.424%	12	762	-92.871%
2025-09-10	25.8900	26.6300	25.8900	26.5500	+0.189%	80	758	-93.258%
2025-09-09	27.1000	27.4000	26.5000	26.5000	-2.286%	10	739	-93.245%
2025-09-08	27.0700	27.4100	26.8700	27.1200	-1.704%	83	736	-93.400%
2025-09-05	26.2000	28.6700	26.2000	27.5900	+1.883%	66	737	-93.512%
2025-09-04	27.1200	27.1800	27.0800	27.0800	-7.766%	7	699	-93.390%
2025-09-03	28.9700	29.3600	28.9700	29.3600	-3.389%	8	698	-93.903%
2025-09-02	31.0700	31.4500	30.1100	30.3900	+7.234%	33	698	-94.110%
2025-08-29	28.6700	28.7000	28.3400	28.3400	+4.383%	9	720	-93.684%
2025-08-28	27.6500	27.8000	27.1500	27.1500	-3.346%	42	720	-93.407%
2025-08-26	28.5500	28.5500	28.0900	28.0900	-1.022%	3	697	-93.628%
2025-08-25	28.1500	28.3800	27.9500	28.3800	+1.684%	18	696	-93.693%
2025-08-22	30.7400	30.7400	27.9100	27.9100	-10.602%	20	695	-93.587%
2025-08-21	30.8200	31.2200	30.7800	31.2200	+1.232%	7	694	-94.266%
2025-08-20	31.8700	32.4000	30.8400	30.8400	+3.490%	32	693	-94.196%
2025-08-19	29.0100	29.8000	28.5400	29.8000	+4.232%	10	672	-93.993%
2025-08-18	29.1700	29.1700	28.5900	28.5900	-0.453%	11	671	-93.739%
2025-08-15	28.8900	28.8900	28.7200	28.7200	+0.843%	63	665	-93.767%
2025-08-14	29.0400	29.0400	28.4800	28.4800	-0.559%	15	665	-93.715%
2025-08-13	28.3400	28.9000	28.3400	28.6400	-1.241%	38	653	-93.750%
2025-08-12	29.0000	29.0000	29.0000	29.0000	-6.452%	1	662	-93.828%
2025-08-11	30.3300	31.0000	30.0000	31.0000	+0.519%	4	662	-94.226%
2025-08-08	31.5700	31.5700	30.5300	30.8400	-4.579%	10	662	-94.196%
2025-08-07	31.2500	32.5200	31.2500	32.3200	+1.221%	33	661	-94.462%
2025-08-06	31.9300	31.9400	31.9200	31.9300	-4.829%	201	631	-94.394%
2025-08-05	34.1100	34.1100	33.5500	33.5500	+1.390%	10	490	-94.665%
2025-08-04	35.1800	35.1800	33.0900	33.0900	-10.640%	143	490	-94.591%
2025-08-01	35.1100	37.5400	35.1100	37.0300	+16.410%	25	348	-95.166%
2025-07-31	31.0000	31.8100	31.0000	31.8100	+2.580%	16	345	-94.373%
2025-07-30	30.8300	31.0100	30.8300	31.0100	-0.545%	36	345	-94.228%
2025-07-29	30.9700	31.1800	30.9700	31.1800	+2.972%	13	330	-94.259%
2025-07-28	30.2800	30.2800	30.2800	30.2800	-1.046%	1	333	-94.089%
2025-07-25	31.1800	31.1800	30.6000	30.6000	-3.256%	2	334	-94.150%
2025-07-24	31.6300	31.6300	31.6300	31.6300	-2.195%	7	333	-94.341%
2025-07-23	33.2000	33.4200	32.3400	32.3400	-5.328%	10	326	-94.465%
2025-07-22	34.9600	34.9600	34.1600	34.1600	+3.327%	6	316	-94.760%
2025-07-21	33.0600	33.0600	33.0600	33.0600	-4.918%	1	312	-94.586%
2025-07-18	34.7900	34.7900	34.7200	34.7700	+0.841%	23	312	-94.852%
2025-07-17	34.7700	34.9800	34.4800	34.4800	-4.009%	62	307	-94.809%
2025-07-16	36.5700	38.5000	35.9200	35.9200	-1.508%	14	307	-95.017%
2025-07-15	35.2600	36.4700	35.2600	36.4700	+1.843%	40	297	-95.092%
2025-07-14	36.0600	36.1100	35.8100	35.8100	+1.158%	8	275	-95.001%
2025-07-11	36.3000	36.3000	35.4000	35.4000	+2.283%	10	270	-94.944%
2025-07-10	35.2800	35.2800	34.6100	34.6100	-2.781%	5	265	-94.828%
2025-07-09	35.8000	36.0000	35.5000	35.6000	-4.250%	8	261	-94.972%
2025-07-08	37.2300	37.2300	37.1000	37.1800	-1.484%	28	258	-95.186%
2025-07-07	36.5200	37.9000	36.4100	37.7400	+5.744%	148	230	-95.257%
2025-07-03	35.9900	36.0900	35.5500	35.6900	-4.674%	99	139	-94.985%
2025-07-02	37.9400	37.9400	37.4400	37.4400	-1.655%	102	139	-95.219%
2025-07-01	38.3500	38.3500	38.0700	38.0700	-0.262%	38	41	-95.298%
2025-06-30	38.1700	38.1700	38.1700	38.1700	-3.440%	1	6	-95.310%
2025-06-27	39.0000	40.4500	38.9600	39.5300	-18.123%	6	6	-95.472%
2025-06-20	47.9700	48.2800	47.9700	48.2800	0.000%	4	1	-96.292%

.dark-mode .xpNvhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xpNvhV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P620SPY Sep 18 2026 620.00 Put (SPY260918P00620000)option OPRA

SPY20260918P620
SPY Sep 18 2026 620.00 Put (SPY260918P00620000)
option OPRA