Dark

SPY20260918P625
SPY Sep 18 2026 625.00 Put (SPY260918P00625000)
option OPRA

EOD

Sep 10, 2026

0.1000+42.857%(+0.0300)808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.1000	0.0700	0.1000	+42.857%	808	132,600	0.000%
2026-09-09	0.0700	0.0800	0.0600	0.0700	-12.500%	449	132,804	+42.857%
2026-09-08	0.0600	0.0800	0.0600	0.0800	0.000%	5	132,619	+25.000%
2026-09-04	0.0700	0.0800	0.0600	0.0800	-11.111%	112	132,638	+25.000%
2026-09-03	0.1000	0.1000	0.0900	0.0900	-35.714%	49	132,638	+11.111%
2026-09-02	0.1700	0.1700	0.1300	0.1400	-33.333%	51	132,614	-28.571%
2026-09-01	0.1800	0.2100	0.1600	0.2100	+23.529%	82	132,618	-52.381%
2026-08-31	0.1800	0.1800	0.1700	0.1700	-5.556%	23	132,683	-41.176%
2026-08-28	0.1800	0.1800	0.1500	0.1800	-5.263%	106	132,700	-44.444%
2026-08-27	0.1900	0.1900	0.1800	0.1900	-20.833%	12	132,776	-47.368%
2026-08-26	0.2600	0.2700	0.2300	0.2400	-17.241%	43	132,782	-58.333%
2026-08-25	0.3000	0.3100	0.2900	0.2900	-14.706%	25	132,793	-65.517%
2026-08-24	0.3100	0.3400	0.3100	0.3400	+3.030%	10	132,796	-70.588%
2026-08-21	0.3600	0.3600	0.3300	0.3300	-25.000%	54	132,795	-69.697%
2026-08-20	0.4000	0.4400	0.4000	0.4400	+22.222%	75	132,811	-77.273%
2026-08-19	0.3600	0.3600	0.3600	0.3600	-21.739%	2	132,859	-72.222%
2026-08-18	0.4400	0.4600	0.4400	0.4600	+12.195%	26	132,865	-78.261%
2026-08-17	0.3700	0.4200	0.3700	0.4100	+5.128%	101	132,865	-75.610%
2026-08-14	0.4000	0.4100	0.3800	0.3900	0.000%	127	132,815	-74.359%
2026-08-13	0.4000	0.4200	0.3900	0.3900	-13.333%	153	132,821	-74.359%
2026-08-12	0.4700	0.4900	0.4400	0.4500	-18.182%	101	132,798	-77.778%
2026-08-11	0.5300	0.5500	0.5300	0.5500	0.000%	65	132,810	-81.818%
2026-08-10	0.5400	0.5500	0.5000	0.5500	-1.786%	30,048	162,747	-81.818%
2026-08-07	0.6000	0.6000	0.5600	0.5600	-12.500%	60	132,722	-82.143%
2026-08-06	0.6300	0.6600	0.6300	0.6400	0.000%	29	132,699	-84.375%
2026-08-05	0.6900	0.6900	0.6300	0.6400	-13.514%	124	132,702	-84.375%
2026-08-04	0.7900	0.8000	0.7200	0.7400	-17.778%	115	132,660	-86.486%
2026-08-03	1.0400	1.0500	0.8800	0.9000	-23.077%	902	132,660	-88.889%
2026-07-31	1.3000	1.6500	1.1400	1.1700	-18.750%	324	132,720	-91.453%
2026-07-30	1.8400	1.9200	1.4400	1.4400	-41.935%	648	132,716	-93.056%
2026-07-29	1.8800	2.5900	1.5900	2.4800	+40.909%	242	132,664	-95.968%
2026-07-28	1.9600	2.0000	1.6600	1.7600	-9.278%	1,086	133,153	-94.318%
2026-07-27	1.6600	2.1900	1.6600	1.9400	-9.767%	100,093	132,651	-94.845%
2026-07-24	2.1800	2.2100	1.7900	2.1500	-4.444%	439	37,562	-95.349%
2026-07-23	2.1800	2.5200	2.1800	2.2500	+30.814%	186	37,570	-95.556%
2026-07-22	1.7400	1.7800	1.6800	1.7200	+0.585%	179	37,506	-94.186%
2026-07-21	1.9300	1.9300	1.7100	1.7100	-14.500%	328	37,516	-94.152%
2026-07-20	1.9500	2.0100	1.9500	2.0000	-13.793%	8	37,478	-95.000%
2026-07-17	2.5000	2.6000	2.1800	2.3200	+22.751%	59	37,472	-95.690%
2026-07-16	1.7500	1.8900	1.6900	1.8900	+13.174%	189	37,446	-94.709%
2026-07-15	1.8300	1.8500	1.6100	1.6700	-6.704%	146	37,562	-94.012%
2026-07-14	1.8300	1.8300	1.7700	1.7900	-4.787%	89	37,430	-94.413%
2026-07-13	1.7700	1.9300	1.7200	1.8800	+9.942%	518	37,354	-94.681%
2026-07-10	2.0500	2.0500	1.7100	1.7100	-13.198%	239	37,399	-94.152%
2026-07-09	2.1300	2.1300	1.9700	1.9700	-12.444%	20	37,430	-94.924%
2026-07-08	2.3800	2.5400	2.2500	2.2500	+4.651%	326	37,417	-95.556%
2026-07-07	2.0400	2.2800	2.0400	2.1500	+8.040%	6	37,312	-95.349%
2026-07-06	2.1500	2.1600	1.9900	1.9900	-18.776%	512	37,310	-94.975%
2026-07-02	2.3000	2.7700	2.2300	2.4500	-0.407%	257	37,476	-95.918%
2026-07-01	2.6500	2.6500	2.3500	2.4600	-0.806%	90	37,476	-95.935%
2026-06-30	2.7100	2.7100	2.4700	2.4800	-12.982%	149	37,772	-95.968%
2026-06-29	3.1700	3.1700	2.8500	2.8500	-19.718%	536	37,730	-96.491%
2026-06-26	3.8200	3.8200	3.5500	3.5500	-6.579%	10	37,862	-97.183%
2026-06-25	3.3000	3.9900	3.3000	3.8000	-2.564%	73	37,860	-97.368%
2026-06-24	3.9000	4.3400	3.5800	3.9000	-3.226%	23	37,915	-97.436%
2026-06-23	4.3300	4.3300	3.8400	4.0300	+20.299%	334	37,921	-97.519%
2026-06-22	3.0200	3.4000	2.9200	3.3500	+3.395%	184	37,605	-97.015%
2026-06-18	3.3300	3.5500	3.2400	3.2400	-22.302%	86	8,080	-96.914%
2026-06-17	3.2100	4.1700	3.2100	4.1700	+29.503%	30,306	8,080	-97.602%
2026-06-16	2.9900	3.2200	2.9400	3.2200	+4.886%	16	8,080	-96.894%
2026-06-15	3.3000	3.3000	3.0200	3.0700	-29.748%	620	8,302	-96.743%
2026-06-12	4.9800	5.0100	4.2900	4.3700	-8.000%	50	8,302	-97.712%
2026-06-11	6.3200	6.3200	4.7500	4.7500	-27.147%	787	8,302	-97.895%
2026-06-10	5.6000	6.5200	5.1600	6.5200	+22.097%	172	7,957	-98.466%
2026-06-09	4.1500	6.8000	4.1500	5.3400	+17.363%	87	8,014	-98.127%
2026-06-08	4.5700	4.6900	4.3400	4.5500	-22.222%	249	8,028	-97.802%
2026-06-05	4.1100	5.8500	4.0200	5.8500	+60.714%	261	7,876	-98.291%
2026-06-04	3.8400	3.8400	3.6300	3.6400	-10.565%	28	8,098	-97.253%
2026-06-03	4.1500	4.1500	4.0700	4.0700	+6.824%	182	8,098	-97.543%
2026-06-02	3.8300	3.8300	3.8100	3.8100	-1.804%	53	8,098	-97.375%
2026-06-01	3.8600	3.9200	3.7700	3.8800	+3.743%	339	8,056	-97.423%
2026-05-29	3.8600	3.8600	3.7400	3.7400	-5.556%	107	7,906	-97.326%
2026-05-28	4.1700	4.1700	3.9600	3.9600	-10.000%	64	7,806	-97.475%
2026-05-27	4.4900	4.6200	4.4000	4.4000	-3.930%	139	7,802	-97.727%
2026-05-26	4.5700	4.6400	4.5300	4.5800	-9.665%	202	7,746	-97.817%
2026-05-22	5.0100	5.0700	4.8800	5.0700	-4.699%	1,228	7,771	-98.028%
2026-05-21	6.0100	6.0600	5.2500	5.3200	-7.478%	47	8,173	-98.120%
2026-05-20	6.2200	6.2200	5.7500	5.7500	-10.436%	455	8,173	-98.261%
2026-05-19	6.3300	6.6300	6.1700	6.4200	+1.582%	35	8,192	-98.442%
2026-05-18	6.0000	6.6500	6.0000	6.3200	-1.250%	56	8,192	-98.418%
2026-05-15	6.4700	6.5500	6.1600	6.4000	+12.478%	104	8,192	-98.438%
2026-05-14	6.1900	6.1900	5.6900	5.6900	-8.078%	157	8,106	-98.243%
2026-05-13	6.2500	6.2500	6.1800	6.1900	-5.784%	5,001	8,066	-98.384%
2026-05-12	6.8000	7.2200	6.5700	6.5700	+1.860%	183	8,066	-98.478%
2026-05-11	6.4300	6.5000	6.2600	6.4500	-1.527%	159	8,066	-98.450%
2026-05-08	6.6000	6.6600	6.4900	6.5500	-6.026%	569	11,084	-98.473%
2026-05-07	6.7500	7.0300	6.7100	6.9700	+1.603%	149	10,847	-98.565%
2026-05-06	7.2900	7.2900	6.8600	6.8600	-13.927%	311	10,766	-98.542%
2026-05-05	7.8800	7.9700	7.7500	7.9700	-6.784%	234	10,620	-98.745%
2026-05-04	7.7900	8.8600	7.7900	8.5500	+8.091%	89	10,577	-98.830%
2026-05-01	7.5100	7.9600	7.5100	7.9100	-3.064%	4,134	10,397	-98.736%
2026-04-30	9.2800	9.2800	8.1600	8.1600	-14.823%	358	10,397	-98.775%
2026-04-29	9.4000	9.6100	9.1000	9.5800	-2.145%	130	10,389	-98.956%
2026-04-28	9.6500	9.8100	9.6500	9.7900	+4.818%	5,054	10,364	-98.979%
2026-04-27	9.7000	9.7000	9.3400	9.3400	-5.081%	196	6,900	-98.929%
2026-04-24	10.2100	10.2100	9.7700	9.8400	-15.681%	82	6,880	-98.984%
2026-04-23	10.2700	11.6700	9.9600	11.6700	+16.583%	1,178	6,968	-99.143%
2026-04-22	10.3000	10.3000	10.0100	10.0100	-12.500%	125	7,210	-99.001%
2026-04-21	10.4000	11.4400	10.1900	11.4400	+9.369%	165	7,216	-99.126%
2026-04-20	10.2500	10.5300	10.2500	10.4600	+2.852%	51	7,216	-99.044%
2026-04-17	10.0300	10.2300	9.6700	10.1700	-8.789%	113	7,187	-99.017%
2026-04-16	11.1000	11.6000	11.1000	11.1500	-0.624%	133	7,174	-99.103%
2026-04-15	11.4700	11.7800	11.2200	11.2200	-5.793%	123	7,219	-99.109%
2026-04-14	12.3400	12.3400	11.7400	11.9100	-9.015%	76	7,126	-99.160%
2026-04-13	15.4300	15.4300	13.0900	13.0900	-13.023%	9	7,124	-99.236%
2026-04-10	14.5500	15.2400	14.2700	15.0500	+2.103%	38	7,129	-99.336%
2026-04-09	16.4000	16.4400	14.6700	14.7400	-11.684%	238	7,113	-99.322%
2026-04-08	15.8700	17.0000	15.8200	16.6900	-25.291%	393	7,148	-99.401%
2026-04-07	23.1800	23.8400	22.3400	22.3400	+2.196%	11	7,132	-99.552%
2026-04-06	22.5600	22.5600	21.6200	21.8600	-9.856%	103	7,127	-99.543%
2026-04-02	27.3600	27.5300	23.8800	24.2500	+3.412%	193	7,098	-99.588%
2026-04-01	24.4900	24.4900	22.4800	23.4500	-8.790%	95	7,098	-99.574%
2026-03-31	30.0800	30.0800	25.5300	25.7100	-24.226%	4,837	8,026	-99.611%
2026-03-30	32.3600	34.8900	30.3000	33.9300	+0.533%	484	6,456	-99.705%
2026-03-27	30.0000	33.7500	29.9300	33.7500	+26.310%	398	6,336	-99.704%
2026-03-26	25.8200	28.3800	24.9000	26.7200	+12.175%	720	6,445	-99.626%
2026-03-25	23.1900	24.6100	22.9700	23.8200	-3.563%	721	6,561	-99.580%
2026-03-24	26.8500	26.8500	24.6800	24.7000	+4.132%	246	6,478	-99.595%
2026-03-23	23.3800	24.7300	22.2500	23.7200	-14.523%	319	6,451	-99.578%
2026-03-20	24.8000	29.0900	24.5500	27.7500	+17.784%	2,311	6,464	-99.640%
2026-03-19	26.5200	26.5200	23.0500	23.5600	-0.296%	236	6,373	-99.576%
2026-03-18	22.1900	23.7800	22.1900	23.6300	+17.270%	31	6,326	-99.577%
2026-03-17	19.5000	20.4600	19.5000	20.1500	-6.627%	28	6,316	-99.504%
2026-03-16	21.5300	22.0800	20.5800	21.5800	-13.089%	1,299	6,335	-99.537%
2026-03-13	21.5100	25.0000	21.5100	24.8300	+5.123%	1,487	5,249	-99.597%
2026-03-12	23.4200	23.6200	22.1300	23.6200	+15.955%	42	3,967	-99.577%
2026-03-11	20.5800	20.9100	19.8800	20.3700	-1.973%	23	3,938	-99.509%
2026-03-10	20.0600	20.8700	18.5800	20.7800	+4.004%	33	3,940	-99.519%
2026-03-09	24.5700	25.6000	19.9800	19.9800	-13.656%	259	3,938	-99.499%
2026-03-06	22.2600	23.1400	20.7700	23.1400	+13.990%	80	3,877	-99.568%
2026-03-05	20.1300	20.3600	20.1300	20.3000	+19.976%	87	3,880	-99.507%
2026-03-04	16.8800	17.0200	16.6800	16.9200	-13.893%	78	3,879	-99.409%
2026-03-03	21.5800	23.0200	19.6500	19.6500	+13.061%	121	3,882	-99.491%
2026-03-02	18.4700	18.4700	16.9900	17.3800	-1.697%	3	3,811	-99.425%
2026-02-27	17.5400	17.6800	17.5400	17.6800	+10.500%	32	3,811	-99.434%
2026-02-26	17.4900	17.4900	16.0000	16.0000	+2.762%	808	3,811	-99.375%
2026-02-25	15.8400	15.8400	15.5700	15.5700	-6.711%	806	3,170	-99.358%
2026-02-24	18.6100	18.9900	16.6900	16.6900	-10.413%	209	3,170	-99.401%
2026-02-23	18.5800	18.6300	18.5800	18.6300	+6.885%	51	3,160	-99.463%
2026-02-20	17.8400	17.8400	16.8200	17.4300	-4.806%	103	3,159	-99.426%
2026-02-19	18.3100	18.3100	18.3100	18.3100	+9.510%	1	3,157	-99.454%
2026-02-18	16.6100	16.7200	16.5000	16.7200	-5.803%	8	3,157	-99.402%
2026-02-17	18.6800	18.7200	17.7500	17.7500	+2.305%	130	3,159	-99.437%
2026-02-13	19.2200	19.9400	17.3500	17.3500	-2.143%	31	3,159	-99.424%
2026-02-12	15.7000	18.3000	15.7000	17.7300	+11.090%	185	3,159	-99.436%
2026-02-11	15.2900	16.5000	15.2900	15.9600	+0.251%	42	3,200	-99.373%
2026-02-10	15.2800	16.0000	15.2800	15.9200	+4.120%	30	3,216	-99.372%
2026-02-09	16.1700	16.1700	15.2500	15.2900	-7.892%	154	3,223	-99.346%
2026-02-06	17.9200	17.9200	16.6000	16.6000	-16.457%	35	3,124	-99.398%
2026-02-05	20.1800	20.4500	19.3400	19.8700	+12.133%	332	3,120	-99.497%
2026-02-04	17.0700	18.0000	17.0700	17.7200	-1.446%	18	3,105	-99.436%
2026-02-03	17.6400	17.9800	17.6400	17.9800	+15.701%	3	3,090	-99.444%
2026-02-02	15.7300	15.7300	15.3000	15.5400	-6.386%	49	3,091	-99.356%
2026-01-30	16.6100	16.6100	16.6000	16.6000	-1.014%	10	3,057	-99.398%
2026-01-29	16.7500	17.0700	16.7500	16.7700	+6.139%	32	3,052	-99.404%
2026-01-28	15.8300	16.2500	15.8000	15.8000	+1.412%	8	3,067	-99.367%
2026-01-27	15.6900	15.7200	15.3700	15.5800	-1.267%	54	3,065	-99.358%
2026-01-26	15.8800	15.8800	15.6300	15.7800	-4.073%	35	3,066	-99.366%
2026-01-23	16.4500	16.4600	16.4500	16.4500	-1.261%	40	3,077	-99.392%
2026-01-22	16.2000	16.6600	16.2000	16.6600	-2.000%	6	3,063	-99.400%
2026-01-21	18.0000	18.7900	16.9000	17.0000	-16.462%	553	3,065	-99.412%
2026-01-20	18.6100	20.3500	18.6100	20.3500	+23.408%	19	3,457	-99.509%
2026-01-16	16.3100	16.4900	16.3100	16.4900	+2.550%	4	3,452	-99.394%
2026-01-15	15.9300	16.0800	15.9300	16.0800	-10.716%	21	3,452	-99.378%
2026-01-14	17.1700	18.0100	17.1700	18.0100	+8.168%	175	3,452	-99.445%
2026-01-13	15.6200	16.6600	15.6000	16.6500	+6.119%	99	3,592	-99.399%
2026-01-12	15.8700	15.8700	15.6200	15.6900	-0.633%	171	3,593	-99.363%
2026-01-09	16.6200	16.6200	15.7900	15.7900	-8.091%	252	3,607	-99.367%
2026-01-08	17.3400	17.3400	17.1800	17.1800	-0.636%	15	3,737	-99.418%
2026-01-07	16.7000	17.2900	16.7000	17.2900	+4.157%	10	3,751	-99.422%
2026-01-06	16.9100	16.9100	16.6000	16.6000	-4.102%	4	3,746	-99.398%
2026-01-05	17.3100	17.3200	17.1400	17.3100	-5.565%	157	3,882	-99.422%
2026-01-02	18.8300	18.8300	18.3300	18.3300	+0.164%	2	3,882	-99.454%
2025-12-31	17.8000	18.3000	17.8000	18.3000	+6.272%	148	4,026	-99.454%
2025-12-30	17.1800	17.2200	17.1500	17.2200	+0.291%	11	4,026	-99.419%
2025-12-29	17.5900	17.5900	17.1700	17.1700	+0.704%	4	4,026	-99.418%
2025-12-26	17.0500	17.0500	17.0500	17.0500	+0.531%	1	4,027	-99.413%
2025-12-24	17.2600	17.2600	16.9500	16.9600	-1.738%	8	4,031	-99.410%
2025-12-23	17.6700	17.6700	17.2600	17.2600	-2.596%	23	4,031	-99.421%
2025-12-22	17.9600	17.9600	17.6900	17.7200	-7.030%	13	4,012	-99.436%
2025-12-19	19.0800	19.0800	19.0400	19.0600	-6.201%	4	4,023	-99.475%
2025-12-18	20.3500	20.3500	20.3200	20.3200	-7.087%	5	4,021	-99.508%
2025-12-17	21.8700	21.8700	21.8700	21.8700	+6.165%	1	4,021	-99.543%
2025-12-15	20.2400	20.6900	20.2400	20.6000	+6.625%	12	4,021	-99.515%
2025-12-11	20.4000	20.4000	19.3200	19.3200	-3.061%	5	4,023	-99.482%
2025-12-10	19.9300	19.9300	19.9300	19.9300	-4.044%	1	4,022	-99.498%
2025-12-09	20.6600	20.7700	20.5700	20.7700	-1.704%	6	4,023	-99.519%
2025-12-08	20.4400	21.1300	20.4400	21.1300	+4.191%	6	4,023	-99.527%
2025-12-05	20.4000	20.5500	20.2800	20.2800	-2.920%	52	4,018	-99.507%
2025-12-03	21.7600	21.7600	20.8900	20.8900	-3.287%	32	3,968	-99.521%
2025-12-01	21.6000	21.6000	21.6000	21.6000	-0.046%	1	3,980	-99.537%
2025-11-28	21.6100	21.6100	21.6100	21.6100	-12.083%	4	3,981	-99.537%
2025-11-25	26.0000	26.0000	24.5800	24.5800	-6.004%	26	3,981	-99.593%
2025-11-24	27.5000	28.1300	26.1500	26.1500	-11.175%	12	3,997	-99.618%
2025-11-21	32.2500	32.2500	28.0000	29.4400	-6.924%	20	3,999	-99.660%
2025-11-20	24.3100	31.6300	24.3100	31.6300	+12.683%	20	3,997	-99.684%
2025-11-19	28.6800	28.7200	28.0700	28.0700	-0.213%	39	4,004	-99.644%
2025-11-18	29.9200	30.3500	28.1300	28.1300	+2.477%	11	4,004	-99.645%
2025-11-17	25.0600	27.9100	25.0600	27.4500	+2.121%	26	3,999	-99.636%
2025-11-14	26.8800	26.8800	26.8800	26.8800	+4.551%	100	4,000	-99.628%
2025-11-13	24.0100	25.7100	24.0100	25.7100	+12.369%	6	4,100	-99.611%
2025-11-12	22.8800	22.8800	22.8800	22.8800	-0.651%	20	4,099	-99.563%
2025-11-11	22.9300	23.0300	22.9300	23.0300	+0.612%	2	4,079	-99.566%
2025-11-10	23.2100	23.2900	22.8900	22.8900	-15.285%	103	4,078	-99.563%
2025-11-07	27.7000	27.7000	27.0200	27.0200	+15.767%	16	3,999	-99.630%
2025-11-05	24.5300	24.5300	23.3400	23.3400	-5.621%	29	4,011	-99.572%
2025-11-04	24.4500	24.8000	24.4500	24.7300	+5.413%	54	4,019	-99.596%
2025-11-03	23.5700	23.9000	23.3600	23.4600	-1.841%	32	4,033	-99.574%
2025-10-31	23.9000	23.9000	23.9000	23.9000	+2.050%	75	4,033	-99.582%
2025-10-30	22.6700	23.4200	22.6700	23.4200	+7.777%	2	4,108	-99.573%
2025-10-29	21.7300	21.7300	21.7300	21.7300	-0.640%	10	4,109	-99.540%
2025-10-28	21.2000	21.8700	21.2000	21.8700	+0.783%	30	4,109	-99.543%
2025-10-27	21.5200	21.7300	21.4300	21.7000	-4.363%	279	4,004	-99.539%
2025-10-24	23.1000	23.1100	22.6700	22.6900	-6.201%	1,309	4,004	-99.559%
2025-10-23	25.1300	25.2000	24.1200	24.1900	-8.889%	33	2,762	-99.587%
2025-10-22	25.4600	26.5500	25.4600	26.5500	+7.752%	7	2,765	-99.623%
2025-10-21	24.6400	24.6400	24.6400	24.6400	-1.715%	1	2,767	-99.594%
2025-10-20	25.0200	25.0700	25.0100	25.0700	-12.343%	1,000	2,768	-99.601%
2025-10-17	30.2700	30.2700	28.6000	28.6000	-5.983%	8	2,768	-99.650%
2025-10-16	30.4200	30.4200	30.4200	30.4200	+11.022%	3	2,768	-99.671%
2025-10-15	28.9500	28.9500	27.3900	27.4000	+1.107%	27	2,768	-99.635%
2025-10-14	27.1000	27.1000	27.1000	27.1000	-0.696%	2	2,768	-99.631%
2025-10-13	27.5900	27.8000	27.2900	27.2900	-12.081%	1,001	2,766	-99.634%
2025-10-10	24.6200	31.0400	24.6200	31.0400	+22.688%	2,005	2,435	-99.678%
2025-10-09	25.3000	25.3000	25.3000	25.3000	+3.392%	4	2,398	-99.605%
2025-10-08	24.8200	24.8200	24.4700	24.4700	-2.820%	55	2,398	-99.591%
2025-10-07	25.3800	25.3800	25.1800	25.1800	+1.614%	8	2,392	-99.603%
2025-10-06	24.7800	24.7800	24.7800	24.7800	+1.060%	4	2,392	-99.596%
2025-10-03	24.6500	24.6500	24.4500	24.5200	-2.194%	358	2,392	-99.592%
2025-10-02	24.9400	25.1200	24.9400	25.0700	+1.007%	7	2,392	-99.601%
2025-10-01	25.0900	25.0900	24.7800	24.8200	-2.206%	3	2,393	-99.597%
2025-09-30	26.1400	26.2300	25.3800	25.3800	-1.053%	36	2,393	-99.606%
2025-09-29	25.1000	25.7100	25.1000	25.6500	-1.724%	87	2,376	-99.610%
2025-09-26	26.3000	26.3000	25.9800	26.1000	-4.849%	6	2,351	-99.617%
2025-09-25	28.1900	28.1900	27.0100	27.4300	+1.593%	24	2,347	-99.635%
2025-09-24	26.5600	27.4300	26.5600	27.0000	+1.657%	4	2,340	-99.630%
2025-09-23	25.1900	26.5600	25.1900	26.5600	+6.028%	9	2,342	-99.623%
2025-09-22	25.7000	25.7000	25.0500	25.0500	-1.339%	1,028	2,338	-99.601%
2025-09-19	25.5500	25.6900	25.3900	25.3900	-2.459%	4	2,382	-99.606%
2025-09-18	25.6600	26.0300	25.2300	26.0300	+0.270%	17	2,381	-99.616%
2025-09-17	26.5200	27.9500	25.9600	25.9600	-2.406%	126	2,379	-99.615%
2025-09-16	26.5300	26.7600	26.3900	26.6000	+1.527%	581	2,319	-99.624%
2025-09-15	25.9800	26.2300	25.7700	26.2000	-0.569%	1,086	2,108	-99.618%
2025-09-12	26.4300	26.4700	26.2700	26.3500	+0.573%	88	1,125	-99.620%
2025-09-11	26.2500	26.4100	26.2000	26.2000	-5.176%	137	1,064	-99.618%
2025-09-10	27.0200	27.6700	27.0200	27.6300	-2.608%	23	1,049	-99.638%
2025-09-08	28.4200	28.4200	28.3700	28.3700	+0.997%	2	1,049	-99.648%
2025-09-05	28.1000	28.1000	28.0900	28.0900	-0.672%	6	1,048	-99.644%
2025-09-04	29.4500	29.7000	28.2800	28.2800	-11.041%	130	1,048	-99.646%
2025-09-02	32.5200	33.0600	31.7900	31.7900	+7.544%	45	1,051	-99.685%
2025-08-29	29.8400	29.8400	29.5600	29.5600	+5.233%	5	1,041	-99.662%
2025-08-28	29.1700	29.1700	28.0900	28.0900	-2.634%	13	1,041	-99.644%
2025-08-27	28.9900	28.9900	28.8500	28.8500	-2.534%	2	1,035	-99.653%
2025-08-25	29.2200	29.6000	29.2200	29.6000	+1.683%	11	1,035	-99.662%
2025-08-22	29.4300	29.4800	29.1100	29.1100	-11.060%	74	1,026	-99.656%
2025-08-21	32.3800	32.7400	32.3800	32.7300	+3.184%	51	983	-99.694%
2025-08-20	33.1700	33.2200	31.7200	31.7200	+5.628%	124	933	-99.685%
2025-08-18	30.1900	30.4700	30.0300	30.0300	-0.133%	4	817	-99.667%
2025-08-15	30.0700	30.0700	30.0700	30.0700	+1.691%	61	816	-99.667%
2025-08-13	29.5700	29.5700	29.5700	29.5700	-2.634%	1	755	-99.662%
2025-08-12	31.6300	31.6300	30.3700	30.3700	-3.219%	7	756	-99.671%
2025-08-11	31.7300	31.7300	31.3800	31.3800	-2.698%	12	755	-99.681%
2025-08-08	32.5400	32.5400	32.0900	32.2500	-5.729%	13	745	-99.690%
2025-08-07	33.6900	34.2100	33.6900	34.2100	-1.412%	30	734	-99.708%
2025-08-06	34.7000	34.7000	34.7000	34.7000	-1.140%	1	705	-99.712%
2025-08-05	35.9100	35.9100	35.1000	35.1000	-0.284%	23	704	-99.715%
2025-08-04	35.2200	35.2200	35.2000	35.2000	-6.408%	5	689	-99.716%
2025-08-01	36.5900	38.2900	36.5900	37.6100	+16.404%	20	688	-99.734%
2025-07-31	31.0000	32.3200	31.0000	32.3100	+0.062%	178	704	-99.690%
2025-07-30	32.3500	32.3800	32.2100	32.2900	-0.493%	59	765	-99.690%
2025-07-29	32.4400	32.4500	32.4400	32.4500	+1.280%	8	730	-99.692%
2025-07-28	31.6600	32.0400	31.6600	32.0400	-0.404%	112	723	-99.688%
2025-07-25	31.9900	32.1700	31.9900	32.1700	-2.159%	7	791	-99.689%
2025-07-24	33.0000	33.0000	32.7500	32.8800	-2.433%	57	791	-99.696%
2025-07-23	35.0000	35.0000	33.7000	33.7000	-4.506%	3	790	-99.703%
2025-07-22	36.4500	36.4500	35.2900	35.2900	-1.480%	16	791	-99.717%
2025-07-21	35.5400	35.8200	34.5700	35.8200	-1.295%	265	786	-99.721%
2025-07-18	36.1000	36.2900	36.1000	36.2900	+0.806%	90	597	-99.724%
2025-07-17	36.8300	36.8300	35.8900	36.0000	-3.949%	74	507	-99.722%
2025-07-16	38.1500	38.7500	37.4800	37.4800	-0.107%	40	483	-99.733%
2025-07-15	36.8000	37.6200	36.8000	37.5200	+0.779%	35	479	-99.733%
2025-07-14	37.8400	38.0000	36.9900	37.2300	+0.134%	27	466	-99.731%
2025-07-11	37.9500	38.0800	37.1600	37.1800	+2.566%	36	454	-99.731%
2025-07-10	37.1000	37.1000	36.1400	36.2500	-3.075%	115	428	-99.724%
2025-07-09	37.6700	37.6700	37.2000	37.4000	-3.334%	7	435	-99.733%
2025-07-08	38.7000	38.7000	38.6900	38.6900	+0.363%	2	431	-99.742%
2025-07-07	38.0000	38.5500	38.0000	38.5500	+4.189%	2	431	-99.741%
2025-07-03	37.7300	37.7300	37.0000	37.0000	-6.778%	416	21	-99.730%
2025-07-02	39.6900	39.6900	39.6900	39.6900	-2.193%	1	21	-99.748%
2025-06-27	40.5800	40.5800	40.5800	40.5800	-10.950%	1	21	-99.754%
2025-06-24	45.5700	45.5700	45.5700	45.5700	-7.622%	2	21	-99.781%
2025-06-23	50.3200	50.3300	49.3300	49.3300	-2.065%	4	21	-99.797%
2025-06-20	48.3100	50.5900	48.2500	50.3700	+4.070%	12	18	-99.801%
2025-06-18	50.1600	50.1600	48.4000	48.4000	-0.555%	16	0	-99.793%
2025-06-17	48.6500	48.6700	48.6500	48.6700	0.000%	2	0	-99.795%

.dark-mode .x7Cc6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7Cc6l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P625SPY Sep 18 2026 625.00 Put (SPY260918P00625000)option OPRA

SPY20260918P625
SPY Sep 18 2026 625.00 Put (SPY260918P00625000)
option OPRA