Dark

SPY20260918P635
SPY Sep 18 2026 635.00 Put (SPY260918P00635000)
option OPRA

EOD

Sep 10, 2026

0.1100+37.500%(+0.0300)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1100	0.0900	0.1100	+37.500%	180	8,514	0.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	0.000%	7	8,476	+37.500%
2026-09-08	0.0900	0.0900	0.0800	0.0800	-11.111%	6	8,478	+37.500%
2026-09-04	0.0800	0.0900	0.0700	0.0900	-10.000%	316	8,358	+22.222%
2026-09-03	0.1100	0.1200	0.0900	0.1000	-33.333%	11	8,358	+10.000%
2026-09-02	0.1700	0.1700	0.1500	0.1500	-37.500%	75	8,364	-26.667%
2026-09-01	0.2300	0.2400	0.2100	0.2400	+33.333%	21	8,398	-54.167%
2026-08-31	0.2000	0.2000	0.1800	0.1800	-5.263%	108	8,398	-38.889%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-9.524%	3	8,486	-42.105%
2026-08-27	0.2300	0.2300	0.2000	0.2100	-25.000%	5	8,486	-47.619%
2026-08-26	0.3000	0.3000	0.2800	0.2800	-9.677%	2	8,490	-60.714%
2026-08-25	0.3500	0.3700	0.3100	0.3100	-13.889%	28	8,489	-64.516%
2026-08-24	0.3600	0.3700	0.3500	0.3600	-5.263%	18	8,490	-69.444%
2026-08-21	0.4100	0.4100	0.3700	0.3800	-22.449%	108	8,490	-71.053%
2026-08-20	0.4700	0.4900	0.4600	0.4900	+19.512%	16	8,489	-77.551%
2026-08-19	0.4100	0.4300	0.4100	0.4100	-25.455%	31	8,494	-73.171%
2026-08-18	0.5300	0.5500	0.5300	0.5500	+17.021%	104	8,539	-80.000%
2026-08-17	0.4200	0.4700	0.4200	0.4700	+2.174%	29	8,573	-76.596%
2026-08-14	0.4500	0.4600	0.4500	0.4600	-4.167%	9	8,585	-76.087%
2026-08-13	0.4800	0.4800	0.4600	0.4800	-4.000%	24	8,589	-77.083%
2026-08-12	0.5500	0.5500	0.5000	0.5000	-21.875%	4	8,594	-78.000%
2026-08-11	0.6000	0.6400	0.6000	0.6400	+8.475%	20	8,594	-82.813%
2026-08-10	0.5900	0.5900	0.5900	0.5900	-10.606%	4	8,597	-81.356%
2026-08-07	0.6900	0.6900	0.6500	0.6600	-13.158%	33	8,593	-83.333%
2026-08-06	0.7600	0.7600	0.7300	0.7600	+2.703%	47	8,603	-85.526%
2026-08-05	0.7700	0.7700	0.7300	0.7400	-13.953%	21	8,604	-85.135%
2026-08-04	0.9700	0.9700	0.8200	0.8600	-15.686%	42	8,666	-87.209%
2026-08-03	1.1300	1.1800	1.0100	1.0200	-21.538%	1,078	8,676	-89.216%
2026-07-31	1.5300	1.8000	1.3000	1.3000	-29.348%	307	7,957	-91.538%
2026-07-30	2.1300	2.1300	1.8400	1.8400	-14.815%	18	7,961	-94.022%
2026-07-29	2.3000	2.5200	2.1600	2.1600	+7.463%	23	7,957	-94.907%
2026-07-28	2.3300	2.3300	1.9300	2.0100	-10.268%	29	7,984	-94.527%
2026-07-27	2.0500	2.4300	2.0500	2.2400	-7.438%	51	7,978	-95.089%
2026-07-24	2.5300	2.5500	2.0800	2.4200	-14.184%	308	7,931	-95.455%
2026-07-23	2.4900	3.0100	2.4900	2.8200	+43.147%	162	8,033	-96.099%
2026-07-22	1.9700	2.0100	1.9400	1.9700	+0.510%	39	7,924	-94.416%
2026-07-21	2.2700	2.2700	1.9600	1.9600	-20.648%	56	7,890	-94.388%
2026-07-20	2.2700	2.4700	2.1900	2.4700	-10.182%	125	7,878	-95.547%
2026-07-17	2.8400	2.9400	2.4900	2.7500	+25.000%	80	7,799	-96.000%
2026-07-16	1.9100	2.2000	1.8300	2.2000	+15.183%	31	7,782	-95.000%
2026-07-15	1.9400	2.1200	1.8900	1.9100	-8.173%	54	7,798	-94.241%
2026-07-14	2.0200	2.0800	2.0200	2.0800	-9.170%	4	7,843	-94.712%
2026-07-13	2.0100	2.2900	2.0100	2.2900	+17.436%	18	7,842	-95.197%
2026-07-10	2.1800	2.3800	1.9500	1.9500	-13.333%	28	7,846	-94.359%
2026-07-09	2.4900	2.4900	2.2500	2.2500	-12.791%	2	7,848	-95.111%
2026-07-08	3.1500	3.1500	2.5700	2.5800	+4.878%	7	7,848	-95.736%
2026-07-07	2.3900	2.5500	2.2800	2.4600	+9.333%	45	7,857	-95.528%
2026-07-06	2.4900	2.4900	2.2500	2.2500	-19.643%	12	7,882	-95.111%
2026-07-02	2.5500	3.2000	2.5500	2.8000	+1.083%	6	7,880	-96.071%
2026-07-01	2.9700	3.1300	2.6800	2.7700	-2.465%	42	7,880	-96.029%
2026-06-30	3.1400	3.1400	2.7800	2.8400	-13.150%	64	7,876	-96.127%
2026-06-29	3.6900	4.0500	3.2700	3.2700	-19.853%	80	7,838	-96.636%
2026-06-26	4.3800	4.3800	4.0800	4.0800	-6.207%	5	7,898	-97.304%
2026-06-25	4.1300	4.3500	4.1300	4.3500	+3.819%	53	7,899	-97.471%
2026-06-24	4.5100	4.9700	4.0000	4.1900	-11.229%	111	7,854	-97.375%
2026-06-23	5.1400	5.1400	4.4900	4.7200	+24.538%	30	7,844	-97.669%
2026-06-22	3.4200	3.8500	3.4000	3.7900	+4.121%	43	7,833	-97.098%
2026-06-18	3.9300	3.9300	3.6400	3.6400	-20.350%	13	7,852	-96.978%
2026-06-17	3.9000	4.6000	3.8000	4.5700	+26.593%	6	7,852	-97.593%
2026-06-16	3.4400	3.6100	3.4400	3.6100	+4.035%	8	7,852	-96.953%
2026-06-15	3.6400	3.6600	3.4000	3.4700	-28.601%	109	7,921	-96.830%
2026-06-12	4.9100	4.9600	4.8600	4.8600	-8.818%	3	7,921	-97.737%
2026-06-11	6.9000	7.4000	5.3300	5.3300	-24.930%	176	7,921	-97.936%
2026-06-10	6.4800	7.1000	6.4700	7.1000	+16.776%	227	7,867	-98.451%
2026-06-09	7.0300	7.0300	6.0800	6.0800	+10.545%	16	7,912	-98.191%
2026-06-08	5.1300	5.5000	4.8800	5.5000	-15.515%	185	7,913	-98.000%
2026-06-05	4.4100	6.5100	4.4100	6.5100	+56.867%	55	7,755	-98.310%
2026-06-04	4.1000	4.1500	4.1000	4.1500	-11.135%	14	7,725	-97.349%
2026-06-03	4.6600	4.6700	4.5200	4.6700	+9.882%	74	7,730	-97.645%
2026-06-02	4.3000	4.3000	4.2500	4.2500	-1.392%	5	7,746	-97.412%
2026-06-01	4.3100	4.3100	4.3100	4.3100	+1.891%	17	7,741	-97.448%
2026-05-29	4.2500	4.2700	4.2200	4.2300	-4.515%	64	7,741	-97.400%
2026-05-28	4.4300	4.4300	4.4300	4.4300	-11.044%	5	7,738	-97.517%
2026-05-27	5.0400	5.1400	4.9800	4.9800	-3.113%	243	7,738	-97.791%
2026-05-26	5.1200	5.2500	5.0600	5.1400	-6.375%	31	7,737	-97.860%
2026-05-22	5.6300	5.6400	5.4700	5.4900	-5.670%	141	7,730	-97.996%
2026-05-21	6.6300	6.6300	5.8200	5.8200	-11.145%	153	7,647	-98.110%
2026-05-20	6.9500	7.1300	6.5500	6.5500	-9.904%	438	7,647	-98.321%
2026-05-19	7.0500	7.2700	7.0000	7.2700	+8.024%	134	7,354	-98.487%
2026-05-18	7.0500	7.2700	6.7300	6.7300	-4.539%	164	7,354	-98.366%
2026-05-15	7.0800	7.1300	6.9200	7.0500	+10.502%	39	7,354	-98.440%
2026-05-14	6.8500	6.8500	6.3400	6.3800	-11.389%	137	7,359	-98.276%
2026-05-13	7.2500	7.3700	7.2000	7.2000	-1.099%	10	7,370	-98.472%
2026-05-12	7.6200	8.0000	7.2800	7.2800	+0.831%	78	7,370	-98.489%
2026-05-11	7.3400	7.3400	7.1000	7.2200	-0.551%	20	7,370	-98.476%
2026-05-08	7.5100	7.5100	7.2600	7.2600	-4.474%	59	7,417	-98.485%
2026-05-07	7.6000	7.9000	7.6000	7.6000	-1.682%	13	7,426	-98.553%
2026-05-06	8.2200	8.2200	7.7300	7.7300	-11.149%	156	7,425	-98.577%
2026-05-05	8.8100	8.8400	8.6800	8.7000	-9.186%	19	7,416	-98.736%
2026-05-04	8.7200	9.7600	8.7200	9.5800	+9.236%	16	7,422	-98.852%
2026-05-01	8.6300	8.7700	8.6300	8.7700	-4.362%	10	7,410	-98.746%
2026-04-30	10.1600	10.1600	9.1700	9.1700	-13.409%	24	7,410	-98.800%
2026-04-29	10.6600	10.9100	10.5800	10.5900	+1.243%	36	7,418	-98.961%
2026-04-28	10.9000	11.0300	10.4600	10.4600	-0.947%	363	7,420	-98.948%
2026-04-27	11.0200	11.0200	10.4900	10.5600	-3.737%	49	7,258	-98.958%
2026-04-24	11.0100	11.0100	10.9400	10.9700	-15.745%	22	7,234	-98.997%
2026-04-23	12.0000	13.2900	12.0000	13.0200	+14.613%	92	7,245	-99.155%
2026-04-22	11.4700	11.7000	11.3600	11.3600	-13.216%	102	7,287	-99.032%
2026-04-21	11.4400	13.0900	11.4400	13.0900	+11.594%	29	7,247	-99.160%
2026-04-20	11.8200	11.8200	11.7300	11.7300	+4.826%	12	7,247	-99.062%
2026-04-17	11.3200	11.5500	10.7400	11.1900	-7.521%	34	7,247	-99.017%
2026-04-16	13.0100	13.0100	12.0700	12.1000	-3.355%	22	7,241	-99.091%
2026-04-15	12.9700	13.1900	12.4000	12.5200	-5.865%	82	7,235	-99.121%
2026-04-14	13.9200	13.9200	13.3000	13.3000	-9.215%	58	7,235	-99.173%
2026-04-13	17.3300	17.3300	14.6500	14.6500	-13.467%	6	7,271	-99.249%
2026-04-10	16.2500	17.0500	16.0700	16.9300	+2.544%	19	7,268	-99.350%
2026-04-09	17.5100	17.5100	16.5100	16.5100	-11.427%	20	7,272	-99.334%
2026-04-08	17.8300	19.0600	17.6800	18.6400	-28.170%	476	7,276	-99.410%
2026-04-07	26.0600	26.5500	25.3000	25.9500	+7.054%	21	7,487	-99.576%
2026-04-06	24.4000	24.4000	24.2400	24.2400	-11.339%	3	7,470	-99.546%
2026-04-02	30.4800	30.7300	26.0000	27.3400	+3.718%	59	7,445	-99.598%
2026-04-01	26.8900	26.9700	24.9100	26.3600	-7.509%	350	7,445	-99.583%
2026-03-31	33.4200	33.4200	28.2500	28.5000	-23.531%	130	7,245	-99.614%
2026-03-30	33.9300	38.9600	33.9300	37.2700	-0.080%	1,159	7,163	-99.705%
2026-03-27	34.2900	37.6000	33.2100	37.3000	+18.450%	158	7,139	-99.705%
2026-03-26	28.7100	31.4900	28.6700	31.4900	+19.962%	46	7,090	-99.651%
2026-03-25	26.7400	26.9500	25.8200	26.2500	-5.235%	328	7,082	-99.581%
2026-03-24	28.6100	28.6300	27.1100	27.7000	+4.214%	1,004	7,048	-99.603%
2026-03-23	26.0100	27.8000	24.4200	26.5800	-16.178%	201	7,011	-99.586%
2026-03-20	27.5700	32.5200	27.5700	31.7100	+12.407%	343	6,953	-99.653%
2026-03-19	29.2600	29.4300	27.7300	28.2100	+7.878%	142	6,770	-99.610%
2026-03-18	23.3900	26.1500	23.3900	26.1500	+17.793%	42	6,668	-99.579%
2026-03-17	21.7900	22.7100	21.7900	22.2000	-6.957%	52	6,664	-99.505%
2026-03-16	23.2200	23.9600	22.6700	23.8600	-10.301%	97	6,647	-99.539%
2026-03-13	24.4500	26.6000	24.4300	26.6000	+5.681%	26	6,627	-99.586%
2026-03-12	25.0600	25.5300	24.5200	25.1700	+12.718%	73	6,615	-99.563%
2026-03-11	22.3500	22.3600	22.3300	22.3300	+0.179%	25	6,564	-99.507%
2026-03-10	20.9900	22.3500	20.7000	22.2900	+0.587%	55	6,557	-99.507%
2026-03-09	26.5800	28.2600	22.1600	22.1600	-12.342%	66	6,549	-99.504%
2026-03-06	25.3100	25.3100	23.3200	25.2800	+20.324%	590	6,572	-99.565%
2026-03-05	21.6400	22.0600	21.0100	21.0100	+11.518%	4	6,450	-99.476%
2026-03-04	18.5500	18.8400	18.5500	18.8400	-10.328%	2	6,451	-99.416%
2026-03-03	22.9800	24.3300	20.4600	21.0100	+10.754%	428	6,452	-99.476%
2026-03-02	21.5000	21.5000	18.9700	18.9700	-3.754%	11	6,455	-99.420%
2026-02-27	19.7200	19.7200	19.7100	19.7100	+11.168%	2	6,463	-99.442%
2026-02-26	17.0800	18.8800	17.0800	17.7300	-6.240%	1,009	6,463	-99.380%
2026-02-24	19.0100	19.0100	18.6200	18.9100	-9.130%	33	5,462	-99.418%
2026-02-23	20.4000	20.8200	20.4000	20.8100	+12.914%	37	5,471	-99.471%
2026-02-20	18.2300	18.4300	18.2300	18.4300	-9.657%	4	5,489	-99.403%
2026-02-19	20.4000	20.4000	20.4000	20.4000	+7.199%	3	5,487	-99.461%
2026-02-18	19.0800	19.0800	19.0300	19.0300	-11.694%	287	5,484	-99.422%
2026-02-17	20.9800	21.5500	20.9800	21.5500	+12.827%	8	5,200	-99.490%
2026-02-13	21.3100	21.3100	19.1000	19.1000	-3.340%	16	5,192	-99.424%
2026-02-12	17.2800	19.7600	17.2800	19.7600	+14.088%	26	5,192	-99.443%
2026-02-11	17.3200	17.3200	17.3200	17.3200	-1.535%	2	5,192	-99.365%
2026-02-10	17.3600	17.6700	17.0100	17.5900	+2.745%	131	5,194	-99.375%
2026-02-09	18.6300	18.6300	17.1200	17.1200	-7.509%	22	5,071	-99.357%
2026-02-06	19.9300	19.9300	18.4600	18.5100	-17.292%	16	5,076	-99.406%
2026-02-05	21.3900	22.3800	21.3900	22.3800	+13.951%	5	5,076	-99.508%
2026-02-04	19.6400	19.6400	19.6400	19.6400	+5.762%	1	5,071	-99.440%
2026-02-03	18.9800	19.5400	18.5700	18.5700	+10.077%	26	5,070	-99.408%
2026-02-02	18.7700	18.7700	16.8700	16.8700	-8.761%	5	5,049	-99.348%
2026-01-30	18.9000	18.9000	18.4300	18.4900	-5.228%	12	5,048	-99.405%
2026-01-29	19.5100	19.5100	19.5100	19.5100	+10.726%	1	5,039	-99.436%
2026-01-28	17.2300	17.9200	17.2300	17.6200	+1.850%	28	5,038	-99.376%
2026-01-27	17.0000	17.3000	16.9800	17.3000	-0.689%	164	5,038	-99.364%
2026-01-26	17.4400	17.4800	17.3200	17.4200	-4.443%	11	4,979	-99.369%
2026-01-23	18.0400	18.2300	17.8300	18.2300	+1.278%	49	4,980	-99.397%
2026-01-22	18.4000	18.7100	17.9000	18.0000	-3.846%	9	4,960	-99.389%
2026-01-21	21.2700	21.2700	18.7200	18.7200	-16.242%	6	4,953	-99.412%
2026-01-20	21.0000	22.3500	21.0000	22.3500	+24.513%	9	4,952	-99.508%
2026-01-16	17.9500	17.9500	17.9500	17.9500	-9.068%	1	4,955	-99.387%
2026-01-14	19.7000	19.7500	19.7000	19.7400	+9.424%	4	4,955	-99.443%
2026-01-13	17.8500	18.0400	17.8500	18.0400	+4.277%	2	4,954	-99.390%
2026-01-12	17.5000	17.5000	17.2900	17.3000	-5.722%	20	4,954	-99.364%
2026-01-09	18.3400	18.3500	18.3400	18.3500	-2.653%	119	4,971	-99.401%
2026-01-08	18.8600	18.8600	18.8500	18.8500	+1.782%	5	4,971	-99.416%
2026-01-07	18.5200	18.5200	18.5200	18.5200	+0.054%	1	4,972	-99.406%
2026-01-06	19.0800	19.0800	18.5100	18.5100	-3.493%	376	4,971	-99.406%
2026-01-05	19.1800	19.1800	19.1800	19.1800	-5.096%	1	4,596	-99.426%
2026-01-02	20.1000	20.2100	20.1000	20.2100	+1.507%	4	4,597	-99.456%
2025-12-31	19.9100	19.9100	19.9100	19.9100	+4.734%	3	4,604	-99.448%
2025-12-30	18.9000	19.0300	18.9000	19.0100	-1.195%	9	4,604	-99.421%
2025-12-29	19.2400	19.2400	19.2400	19.2400	+2.504%	6	4,606	-99.428%
2025-12-26	18.7700	18.7700	18.7700	18.7700	+0.428%	2	4,612	-99.414%
2025-12-24	19.0000	19.0000	18.6900	18.6900	-2.656%	21	4,590	-99.411%
2025-12-23	19.6100	19.6100	19.0200	19.2000	-1.891%	35	4,590	-99.427%
2025-12-22	19.8100	19.8100	19.5500	19.5700	-7.732%	5	4,577	-99.438%
2025-12-19	21.6200	21.6200	21.1900	21.2100	-5.733%	11	4,577	-99.481%
2025-12-18	22.5000	22.5000	22.5000	22.5000	+0.626%	3	4,576	-99.511%
2025-12-12	21.4000	23.4500	21.2400	22.3600	+4.927%	13	4,579	-99.508%
2025-12-11	22.2400	22.2400	21.1100	21.3100	-1.888%	155	4,586	-99.484%
2025-12-10	23.1000	23.2200	21.7200	21.7200	-3.122%	3	4,596	-99.494%
2025-12-08	22.2700	22.4200	22.2700	22.4200	+0.674%	3	4,596	-99.509%
2025-12-05	22.3800	22.3800	22.2700	22.2700	-2.538%	2	4,596	-99.506%
2025-12-04	23.2200	23.2200	22.8500	22.8500	-0.652%	3	4,597	-99.519%
2025-12-03	23.0000	23.0000	23.0000	23.0000	-1.372%	3	4,599	-99.522%
2025-12-02	23.3500	23.3500	23.3200	23.3200	-0.299%	4	4,602	-99.528%
2025-12-01	23.8900	23.8900	23.3500	23.3900	-1.433%	4	4,600	-99.530%
2025-11-28	23.7300	23.7300	23.7300	23.7300	-1.942%	2	4,603	-99.536%
2025-11-26	24.2000	24.2000	24.2000	24.2000	-14.001%	1	4,602	-99.545%
2025-11-24	29.6300	29.6300	28.0600	28.1400	-10.893%	18	4,602	-99.609%
2025-11-21	31.9300	31.9400	31.5800	31.5800	-9.977%	3	4,596	-99.652%
2025-11-20	26.4000	35.0800	26.4000	35.0800	+10.176%	24	4,594	-99.686%
2025-11-19	31.8400	31.8400	31.8400	31.8400	+4.909%	2	4,603	-99.655%
2025-11-18	32.1000	32.5800	30.3500	30.3500	+1.369%	6	4,601	-99.638%
2025-11-17	27.6600	29.9400	27.6600	29.9400	+8.478%	3	4,606	-99.633%
2025-11-14	30.2500	30.5000	27.0700	27.6000	-2.611%	8	4,605	-99.601%
2025-11-13	28.4300	28.4300	28.3400	28.3400	+15.110%	10	4,604	-99.612%
2025-11-12	24.6200	24.6200	24.6200	24.6200	-0.041%	1	4,605	-99.553%
2025-11-11	24.6300	24.6300	24.6300	24.6300	-0.445%	1	4,605	-99.553%
2025-11-10	25.4100	26.2800	24.7400	24.7400	-12.270%	32	4,605	-99.555%
2025-11-07	29.4500	30.4300	28.2000	28.2000	+0.499%	15	4,613	-99.610%
2025-11-06	26.4200	28.9800	26.4200	28.0600	+10.126%	113	4,619	-99.608%
2025-11-05	26.2600	26.3700	25.2700	25.4800	-7.345%	113	4,613	-99.568%
2025-11-04	26.3500	27.5000	26.2600	27.5000	+7.632%	8	4,612	-99.600%
2025-11-03	25.4600	25.8500	25.4600	25.5500	+0.709%	5	4,618	-99.569%
2025-10-31	25.6800	25.6800	25.3700	25.3700	+4.317%	3	4,618	-99.566%
2025-10-30	24.3200	24.3200	24.3200	24.3200	-1.737%	1	4,616	-99.548%
2025-10-29	23.6500	24.7500	23.5200	24.7500	+5.454%	17	4,615	-99.556%
2025-10-28	23.4600	23.4700	23.4100	23.4700	-0.170%	14	4,617	-99.531%
2025-10-27	23.5000	23.6600	23.5000	23.5100	-4.972%	23	4,619	-99.532%
2025-10-24	25.1400	25.2400	24.7300	24.7400	-8.607%	89	4,619	-99.555%
2025-10-23	27.4400	27.4400	27.0700	27.0700	-4.109%	31	4,630	-99.594%
2025-10-22	27.4500	28.3400	27.4500	28.2300	+5.297%	20	4,630	-99.610%
2025-10-21	26.9600	26.9600	26.8100	26.8100	+0.224%	103	4,618	-99.590%
2025-10-20	26.9700	27.1000	26.6900	26.7500	-19.646%	330	4,515	-99.589%
2025-10-16	33.3400	33.3400	33.2900	33.2900	+11.862%	150	4,326	-99.670%
2025-10-15	30.0100	30.0100	29.7600	29.7600	-5.464%	6	4,419	-99.630%
2025-10-14	33.3000	33.3000	31.4800	31.4800	-7.139%	76	4,421	-99.651%
2025-10-10	26.6500	33.9000	26.6500	33.9000	+24.632%	1,018	4,493	-99.676%
2025-10-09	27.0000	27.7000	27.0000	27.2000	+1.266%	310	5,438	-99.596%
2025-10-08	26.7100	26.8600	26.6500	26.8600	-2.822%	3,518	5,437	-99.590%
2025-10-07	26.5400	27.8700	26.5400	27.6400	+2.981%	11	1,924	-99.602%
2025-10-06	26.9800	27.0400	26.8400	26.8400	-1.178%	3	1,924	-99.590%
2025-10-03	27.2900	27.2900	27.1600	27.1600	-0.147%	38	1,925	-99.595%
2025-10-02	26.8100	27.2600	26.8100	27.2000	+1.040%	7	1,888	-99.596%
2025-10-01	28.2200	28.2200	26.9200	26.9200	-2.605%	1,015	1,887	-99.591%
2025-09-30	27.6400	27.6400	27.6400	27.6400	-1.812%	1	1,352	-99.602%
2025-09-29	28.1500	28.1500	28.1500	28.1500	-0.319%	3	1,351	-99.609%
2025-09-26	28.5400	28.6300	28.2100	28.2400	-5.710%	80	1,351	-99.610%
2025-09-25	30.6600	30.8600	29.8800	29.9500	+7.579%	1,006	1,427	-99.633%
2025-09-23	27.6000	27.8400	27.6000	27.8400	+1.421%	6	1,893	-99.605%
2025-09-22	27.8600	27.8600	27.2800	27.4500	-0.759%	1,038	1,894	-99.599%
2025-09-19	27.8700	27.8700	27.6600	27.6600	-0.468%	4	1,238	-99.602%
2025-09-18	28.0000	28.0600	27.7200	27.7900	-4.370%	28	1,235	-99.604%
2025-09-16	29.0700	29.0700	29.0600	29.0600	+1.893%	88	1,228	-99.621%
2025-09-15	28.2100	28.6100	28.2100	28.5200	-0.938%	14	1,140	-99.614%
2025-09-12	28.7900	28.7900	28.7900	28.7900	-0.173%	3	1,132	-99.618%
2025-09-11	29.4100	29.4100	28.8400	28.8400	-2.797%	6	1,131	-99.619%
2025-09-10	29.6700	29.6700	29.6700	29.6700	-3.103%	2	1,131	-99.629%
2025-09-09	30.9900	30.9900	30.6200	30.6200	-1.417%	3	1,131	-99.641%
2025-09-08	31.0800	31.0900	31.0600	31.0600	-2.542%	3	1,129	-99.646%
2025-09-05	29.9100	32.3900	29.9100	31.8700	+1.142%	13	1,128	-99.655%
2025-09-04	31.4800	31.5100	31.4800	31.5100	-4.167%	2	1,128	-99.651%
2025-09-03	32.5800	33.2800	32.5800	32.8800	-4.363%	37	1,127	-99.665%
2025-09-02	34.5200	36.0000	34.3800	34.3800	+5.687%	20	1,097	-99.680%
2025-08-29	32.6000	32.6600	32.5300	32.5300	+2.748%	4	1,097	-99.662%
2025-08-28	31.9000	31.9000	31.6600	31.6600	0.000%	2	1,097	-99.653%
2025-08-27	31.7200	31.7300	31.6600	31.6600	-1.463%	6	1,097	-99.653%
2025-08-26	32.7100	32.7100	32.1300	32.1300	+0.658%	54	1,094	-99.658%
2025-08-25	31.9200	31.9200	31.9200	31.9200	-0.156%	1	1,046	-99.655%
2025-08-22	34.9400	34.9400	31.6400	31.9700	-11.071%	89	1,046	-99.656%
2025-08-21	35.1200	36.2500	35.1200	35.9500	+2.218%	246	1,001	-99.694%
2025-08-20	36.1000	36.8000	35.1700	35.1700	+2.626%	92	840	-99.687%
2025-08-19	33.7900	34.6300	33.7900	34.2700	+4.577%	6	765	-99.679%
2025-08-18	33.0200	33.0200	32.7700	32.7700	-0.304%	9	763	-99.664%
2025-08-15	32.9100	32.9100	32.8700	32.8700	+1.419%	60	761	-99.665%
2025-08-14	32.4100	32.4100	32.4100	32.4100	-1.699%	2	711	-99.661%
2025-08-13	32.2900	33.0000	32.2900	32.9700	-0.753%	52	713	-99.666%
2025-08-12	34.6500	34.6500	33.1900	33.2200	-7.414%	13	682	-99.669%
2025-08-11	34.8100	35.8800	34.8100	35.8800	+3.282%	22	678	-99.693%
2025-08-08	35.9000	35.9000	34.7400	34.7400	-8.120%	33	661	-99.683%
2025-08-07	35.1500	38.0000	35.1500	37.8100	+2.745%	38	649	-99.709%
2025-08-06	38.0100	38.0100	36.7500	36.8000	-4.910%	5	636	-99.701%
2025-08-05	37.3100	38.7000	37.3100	38.7000	+0.913%	6	636	-99.716%
2025-08-04	38.2700	38.3500	38.2700	38.3500	-9.977%	2	633	-99.713%
2025-08-01	41.0400	43.4200	40.7400	42.6000	+16.140%	62	634	-99.742%
2025-07-31	34.2000	36.6800	34.2000	36.6800	+0.714%	71	590	-99.700%
2025-07-30	35.3900	36.9300	35.2400	36.4200	+1.703%	134	551	-99.698%
2025-07-29	34.5100	35.9900	34.5100	35.8100	+1.849%	25	549	-99.693%
2025-07-28	34.9600	35.3000	34.5600	35.1600	-0.028%	77	541	-99.687%
2025-07-25	36.0100	36.0100	35.0200	35.1700	-2.033%	24	561	-99.687%
2025-07-24	36.1800	36.4200	35.6900	35.9000	-2.736%	64	560	-99.694%
2025-07-23	38.0400	38.0400	36.8300	36.9100	-4.871%	173	507	-99.702%
2025-07-22	38.8000	38.8000	38.8000	38.8000	+2.456%	2	433	-99.716%
2025-07-21	38.0000	38.0000	37.8000	37.8700	-3.171%	20	435	-99.710%
2025-07-18	39.1100	39.1100	39.1100	39.1100	-0.862%	90	415	-99.719%
2025-07-17	40.0200	40.0200	39.4500	39.4500	-2.976%	31	325	-99.721%
2025-07-14	40.6200	40.6700	40.5800	40.6600	-0.221%	38	294	-99.729%
2025-07-11	40.7500	40.7500	40.7500	40.7500	+2.671%	2	283	-99.730%
2025-07-10	40.1300	40.1500	39.6900	39.6900	-3.101%	4	281	-99.723%
2025-07-09	40.9600	40.9600	40.9600	40.9600	-2.961%	250	279	-99.731%
2025-07-07	42.2100	42.2100	42.2100	42.2100	+3.736%	1	29	-99.739%
2025-07-03	40.9200	40.9200	40.6900	40.6900	-5.196%	3	27	-99.730%
2025-07-02	43.1300	43.1400	42.9200	42.9200	-1.311%	19	27	-99.744%
2025-07-01	43.7200	43.7500	43.4900	43.4900	-6.089%	14	18	-99.747%
2025-06-26	46.3000	46.3300	46.2800	46.3100	-12.457%	10	6	-99.762%
2025-06-23	52.9000	52.9000	52.9000	52.9000	-1.435%	1	1	-99.792%
2025-06-17	53.5700	53.6700	53.4200	53.6700	0.000%	4	0	-99.795%

.dark-mode .Txykcm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Txykcm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P635SPY Sep 18 2026 635.00 Put (SPY260918P00635000)option OPRA

SPY20260918P635
SPY Sep 18 2026 635.00 Put (SPY260918P00635000)
option OPRA