Dark

SPY20260918P640
SPY Sep 18 2026 640.00 Put (SPY260918P00640000)
option OPRA

EOD

Jul 27, 2026

2.39-10.487%(-0.28)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0700	2.7500	2.0600	2.3900	-10.487%	83	13,464	0.000%
2026-07-24	2.7100	2.7600	2.2200	2.6700	-9.492%	1,273	13,422	-10.487%
2026-07-23	2.9700	3.2500	2.6800	2.9500	+39.151%	687	13,690	-18.983%
2026-07-22	2.1700	2.2100	2.0700	2.1200	+0.952%	186	13,442	+12.736%
2026-07-21	2.3900	2.3900	2.1000	2.1000	-23.636%	86	13,286	+13.810%
2026-07-20	2.4200	2.7500	2.3800	2.7500	-3.509%	35	13,262	-13.091%
2026-07-17	3.1700	3.1700	2.6000	2.8500	+21.277%	346	13,259	-16.140%
2026-07-16	2.1000	2.3900	2.0200	2.3500	+17.500%	27	13,291	+1.702%
2026-07-15	2.0800	2.2800	1.9600	2.0000	-9.502%	582	13,289	+19.500%
2026-07-14	2.3400	2.3400	2.1500	2.2100	-12.302%	117	13,242	+8.145%
2026-07-13	2.1800	2.5500	2.1000	2.5200	+21.739%	149	13,202	-5.159%
2026-07-10	2.3200	2.5400	2.0700	2.0700	-13.025%	67	13,236	+15.459%
2026-07-09	2.6700	2.6700	2.3800	2.3800	-13.768%	49	13,244	+0.420%
2026-07-08	2.9600	3.4200	2.7600	2.7600	+5.344%	82	13,254	-13.406%
2026-07-07	2.5200	2.7300	2.4500	2.6200	+9.167%	95	13,261	-8.779%
2026-07-06	2.6300	2.6500	2.4000	2.4000	-20.000%	1,611	13,298	-0.417%
2026-07-02	2.9400	3.4000	2.7100	3.0000	-3.537%	72	21,423	-20.333%
2026-07-01	3.3300	3.3300	2.8300	3.1100	+3.322%	10,451	21,423	-23.151%
2026-06-30	3.5000	3.5000	3.0000	3.0100	-14.000%	308	21,260	-20.598%
2026-06-29	3.6600	4.0000	3.5000	3.5000	-20.814%	452	21,371	-31.714%
2026-06-26	4.6700	4.7500	4.2700	4.4200	-5.150%	533	21,532	-45.928%
2026-06-25	4.0500	5.0600	4.0500	4.6600	-6.426%	72	21,746	-48.712%
2026-06-24	4.9100	5.2200	4.3300	4.9800	+0.403%	263	21,782	-52.008%
2026-06-23	5.3700	5.3800	4.6500	4.9600	+27.835%	276	21,778	-51.815%
2026-06-22	3.6200	4.1700	3.5400	3.8800	-2.267%	118	21,810	-38.402%
2026-06-18	4.0200	4.1800	3.8700	3.9700	-17.119%	35	22,024	-39.798%
2026-06-17	3.8600	4.9600	3.8600	4.7900	+25.065%	67	22,024	-50.104%
2026-06-16	3.6000	3.8700	3.5800	3.8300	+3.794%	132	22,024	-37.598%
2026-06-15	3.9700	3.9700	3.6300	3.6900	-25.904%	725	21,442	-35.230%
2026-06-12	5.6800	5.9900	4.9800	4.9800	-14.580%	135	21,442	-52.008%
2026-06-11	7.3500	7.8200	5.6800	5.8300	-25.827%	338	21,442	-59.005%
2026-06-10	6.5400	7.8600	6.3700	7.8600	+21.672%	1,799	21,428	-69.593%
2026-06-09	5.2300	8.2600	5.2300	6.4600	+11.765%	61	19,877	-63.003%
2026-06-08	5.3000	5.8500	5.2100	5.7800	-16.474%	268	19,895	-58.651%
2026-06-05	4.7500	6.9200	4.7500	6.9200	+58.716%	290	19,696	-65.462%
2026-06-04	5.0100	5.0100	4.3600	4.3600	-10.472%	182	19,591	-45.183%
2026-06-03	4.7500	5.0100	4.7500	4.8700	+6.798%	88	19,465	-50.924%
2026-06-02	4.6200	4.6200	4.5200	4.5600	-1.085%	173	19,494	-47.588%
2026-06-01	4.5400	4.6700	4.4700	4.6100	+2.673%	18	19,407	-48.156%
2026-05-29	4.5400	4.7100	4.4600	4.4900	-4.264%	18	19,404	-46.771%
2026-05-28	5.1800	5.1800	4.6900	4.6900	-9.634%	682	19,407	-49.041%
2026-05-27	5.3800	5.4900	5.1900	5.1900	-4.244%	799	19,127	-53.950%
2026-05-26	5.4600	5.6000	5.3400	5.4200	-9.667%	378	18,664	-55.904%
2026-05-22	5.8000	6.0600	5.8000	6.0000	-3.382%	32	18,629	-60.167%
2026-05-21	7.1600	7.1600	6.1700	6.2100	-9.211%	287	18,606	-61.514%
2026-05-20	7.4600	7.4600	6.8400	6.8400	-9.163%	166	18,606	-65.058%
2026-05-19	7.4600	7.8300	7.3000	7.5300	+4.294%	22	18,637	-68.260%
2026-05-18	7.4300	7.8700	7.0900	7.2200	-6.355%	339	18,637	-66.898%
2026-05-15	7.8500	7.8500	7.2100	7.7100	+15.419%	160	18,637	-69.001%
2026-05-14	7.2000	7.2800	6.6700	6.6800	-7.862%	47	18,617	-64.222%
2026-05-13	7.7900	7.7900	7.2500	7.2500	-7.407%	408	18,622	-67.034%
2026-05-12	8.0400	8.4800	7.8100	7.8300	+0.902%	575	18,622	-69.476%
2026-05-11	7.5900	7.8200	7.4300	7.7600	+1.305%	178	18,622	-69.201%
2026-05-08	7.9100	7.9300	7.6600	7.6600	-7.711%	82	18,747	-68.799%
2026-05-07	8.0800	8.4800	7.9900	8.3000	+1.591%	42	18,744	-71.205%
2026-05-06	8.7100	8.7200	8.1700	8.1700	-13.453%	121	18,753	-70.747%
2026-05-05	9.3200	9.4400	9.2000	9.4400	-7.360%	103	18,730	-74.682%
2026-05-04	9.6800	10.6800	9.2500	10.1900	+4.728%	140	18,728	-76.546%
2026-05-01	9.1200	9.7300	8.9500	9.7300	+0.934%	10,064	9,039	-75.437%
2026-04-30	10.9000	10.9000	9.6400	9.6400	-15.066%	159	9,039	-75.207%
2026-04-29	10.9100	11.5900	10.9100	11.3500	-0.176%	98	9,025	-78.943%
2026-04-28	11.4600	11.7300	11.3200	11.3700	+2.340%	56	8,945	-78.980%
2026-04-27	11.4100	11.5200	11.1100	11.1100	-3.810%	62	8,968	-78.488%
2026-04-24	12.1700	12.1700	11.4100	11.5500	-8.912%	276	9,008	-79.307%
2026-04-23	12.0800	13.8900	11.7600	12.6800	+5.843%	114	8,998	-81.151%
2026-04-22	12.1100	12.4300	11.8500	11.9800	-11.128%	899	9,009	-80.050%
2026-04-21	12.3800	13.6200	12.3800	13.4800	+8.797%	932	9,063	-82.270%
2026-04-20	12.0600	12.4900	12.0600	12.3900	+7.087%	27	9,063	-80.710%
2026-04-17	12.1700	12.1700	11.3700	11.5700	-10.518%	1,371	9,065	-79.343%
2026-04-16	13.1500	13.8500	12.8100	12.9300	-1.673%	200	9,896	-81.516%
2026-04-15	13.5000	14.0000	13.1500	13.1500	-6.004%	54	9,911	-81.825%
2026-04-14	14.7200	14.7200	13.9000	13.9900	-10.378%	1,090	9,918	-82.916%
2026-04-13	18.4300	18.4500	15.4800	15.6100	-12.745%	205	9,275	-84.689%
2026-04-10	17.1300	18.2000	17.0000	17.8900	+1.648%	449	9,294	-86.641%
2026-04-09	19.6600	19.8100	17.5000	17.6000	-10.931%	151	9,111	-86.420%
2026-04-08	18.8100	20.7200	18.8100	19.7600	-23.971%	443	9,109	-87.905%
2026-04-07	26.6900	29.0000	25.9900	25.9900	+0.270%	93	9,076	-90.804%
2026-04-06	26.5500	26.7300	25.5700	25.9200	-4.741%	148	9,140	-90.779%
2026-04-02	31.8600	32.4100	27.2100	27.2100	-1.126%	177	9,048	-91.216%
2026-04-01	28.3600	28.5600	26.3300	27.5200	-8.662%	768	9,048	-91.315%
2026-03-31	35.2000	35.7000	29.9500	30.1300	-23.216%	3,950	9,358	-92.068%
2026-03-30	35.9300	40.7800	35.4600	39.2400	+1.816%	233	9,147	-93.909%
2026-03-27	35.7400	39.3000	34.9700	38.5400	+15.045%	504	9,103	-93.799%
2026-03-26	30.2300	33.5000	29.3600	33.5000	+19.005%	861	9,129	-92.866%
2026-03-25	26.9300	29.3000	26.9300	28.1500	-2.964%	181	8,834	-91.510%
2026-03-24	30.2400	31.4100	28.3300	29.0100	+0.904%	416	8,791	-91.761%
2026-03-23	27.6500	29.2000	26.1300	28.7500	-12.106%	168	8,607	-91.687%
2026-03-20	29.1700	34.2200	29.0000	32.7100	+17.156%	648	8,534	-92.693%
2026-03-19	30.5000	30.6600	26.9400	27.9200	+1.233%	420	8,346	-91.440%
2026-03-18	24.5600	27.5800	24.5600	27.5800	+15.736%	200	8,105	-91.334%
2026-03-17	23.0500	24.0800	22.7800	23.8300	-3.327%	82	7,912	-89.971%
2026-03-16	25.7800	25.9300	24.4600	24.6500	-14.617%	321	7,930	-90.304%
2026-03-13	25.7300	29.1000	25.1700	28.8700	+5.442%	177	7,893	-91.722%
2026-03-12	26.0500	27.3800	25.6000	27.3800	+16.017%	96	7,885	-91.271%
2026-03-11	23.2600	24.3600	23.2100	23.6000	-0.422%	96	7,861	-89.873%
2026-03-10	22.7600	24.0800	21.4100	23.7000	+1.412%	682	7,844	-89.916%
2026-03-09	27.9800	29.3000	22.6100	23.3700	-12.537%	83	7,537	-89.773%
2026-03-06	25.2700	26.7200	24.4800	26.7200	+22.009%	770	7,565	-91.055%
2026-03-05	20.5100	23.4400	20.5100	21.9000	+12.539%	10	7,432	-89.087%
2026-03-04	21.5100	21.8100	19.3700	19.4600	-12.342%	65	7,431	-87.718%
2026-03-03	24.0700	26.0800	21.5000	22.2000	+12.121%	84	7,407	-89.234%
2026-03-02	22.6700	22.7000	19.3300	19.8000	-4.348%	260	7,414	-87.929%
2026-02-27	21.1800	21.1800	20.3100	20.7000	+5.451%	161	7,387	-88.454%
2026-02-26	19.3900	19.6300	19.3900	19.6300	+6.917%	4	7,370	-87.825%
2026-02-25	18.8700	18.8700	18.3600	18.3600	-6.279%	42	7,355	-86.983%
2026-02-24	20.1600	20.1600	19.5900	19.5900	-10.425%	12	7,355	-87.800%
2026-02-23	20.3800	21.8800	20.3800	21.8700	+13.023%	27	7,344	-89.072%
2026-02-20	20.6200	20.6200	19.2300	19.3500	-8.511%	12	7,344	-87.649%
2026-02-19	20.9600	21.5700	20.9600	21.1500	+4.548%	37	7,347	-88.700%
2026-02-18	19.1800	20.5500	19.1800	20.2300	-4.032%	7	7,359	-88.186%
2026-02-17	21.9000	23.3000	21.0700	21.0800	-4.874%	65	7,359	-88.662%
2026-02-13	21.7400	22.1600	20.2400	22.1600	+1.419%	56	7,394	-89.215%
2026-02-12	17.9400	21.8500	17.8900	21.8500	+17.473%	119	7,394	-89.062%
2026-02-11	19.2100	19.2100	18.2100	18.6000	-0.694%	9	7,359	-87.151%
2026-02-10	18.0700	18.7300	17.7100	18.7300	+5.048%	13	7,360	-87.240%
2026-02-09	19.6100	19.6100	17.8300	17.8300	-5.059%	59	7,365	-86.596%
2026-02-06	20.6700	20.7400	18.7800	18.7800	-16.570%	34	7,380	-87.274%
2026-02-05	22.1700	23.6900	21.6900	22.5100	+10.723%	260	7,367	-89.382%
2026-02-04	21.9400	21.9400	20.3300	20.3300	-1.119%	21	7,526	-88.244%
2026-02-03	18.9700	20.5600	18.8800	20.5600	+5.816%	29	7,508	-88.375%
2026-01-30	20.0500	20.0500	19.4100	19.4300	-2.116%	12	7,524	-87.699%
2026-01-29	19.5100	21.0800	19.4900	19.8500	+5.417%	8	7,524	-87.960%
2026-01-28	18.6500	18.8300	18.5800	18.8300	+3.632%	31	7,530	-87.307%
2026-01-27	17.8900	18.1700	17.8800	18.1700	-0.765%	52	7,560	-86.846%
2026-01-26	18.3200	18.3200	18.1500	18.3100	-4.236%	37	7,566	-86.947%
2026-01-23	19.0600	19.2400	18.6400	19.1200	-1.595%	76	7,570	-87.500%
2026-01-22	19.4300	19.4300	19.4300	19.4300	-2.655%	10	7,555	-87.699%
2026-01-21	21.5000	22.3800	19.6300	19.9600	-13.217%	42	7,550	-88.026%
2026-01-20	22.1800	23.3200	21.4100	23.0000	+18.191%	819	7,537	-89.609%
2026-01-16	19.2200	19.4600	19.2200	19.4600	+2.421%	2	8,159	-87.718%
2026-01-15	18.6200	19.0000	18.5900	19.0000	-5.426%	805	8,159	-87.421%
2026-01-14	20.0000	20.9300	20.0000	20.0900	+3.932%	32	7,457	-88.104%
2026-01-13	18.8000	19.3300	18.6100	19.3300	+6.267%	29	7,461	-87.636%
2026-01-12	19.1600	19.2000	18.1800	18.1900	-1.782%	183	7,474	-86.861%
2026-01-09	19.1600	19.4500	18.5200	18.5200	-5.414%	56	7,305	-87.095%
2026-01-08	20.2000	20.2000	19.5800	19.5800	+0.876%	5	7,305	-87.794%
2026-01-07	19.2900	19.4100	19.2500	19.4100	+1.094%	7	7,309	-87.687%
2026-01-06	19.5200	19.8800	19.2000	19.2000	-4.762%	24	7,306	-87.552%
2026-01-05	20.2300	20.2300	19.9400	20.1600	-5.040%	53	7,322	-88.145%
2026-01-02	20.4100	21.6100	20.4100	21.2300	+0.142%	131	7,275	-88.742%
2025-12-31	20.3000	21.2000	20.3000	21.2000	+5.578%	16	7,147	-88.726%
2025-12-30	19.8500	20.0800	19.8500	20.0800	+0.601%	4	7,147	-88.098%
2025-12-29	20.4700	20.4700	19.9600	19.9600	+1.268%	11	7,145	-88.026%
2025-12-26	19.5300	19.7800	19.4800	19.7100	+0.203%	9	7,147	-87.874%
2025-12-24	19.8700	19.8700	19.6700	19.6700	-1.895%	7	7,146	-87.850%
2025-12-23	20.2000	20.5800	19.9500	20.0500	-3.140%	28	7,146	-88.080%
2025-12-22	21.0900	21.1200	20.6300	20.7000	-6.377%	1,014	7,132	-88.454%
2025-12-19	22.5100	22.5100	22.0000	22.1100	-6.748%	17	7,325	-89.190%
2025-12-18	23.9500	24.5200	23.2200	23.7100	-8.808%	1,021	7,326	-89.920%
2025-12-17	24.3000	26.0000	24.0700	26.0000	+10.357%	30	6,333	-90.808%
2025-12-16	24.6500	25.0000	23.5600	23.5600	-0.549%	13	6,318	-89.856%
2025-12-15	23.7600	23.9700	23.6900	23.6900	-4.011%	37	6,319	-89.911%
2025-12-12	24.6800	24.6800	24.6800	24.6800	+11.171%	1	6,315	-90.316%
2025-12-11	23.1300	23.2800	22.2000	22.2000	-2.289%	27	6,315	-89.234%
2025-12-10	24.2500	24.2500	22.7200	22.7200	-6.193%	14	6,319	-89.481%
2025-12-09	24.2200	24.2200	24.2200	24.2200	+1.085%	1	6,317	-90.132%
2025-12-08	23.9600	23.9600	23.9600	23.9600	+2.877%	1	6,317	-90.025%
2025-12-05	23.3100	23.3100	23.2900	23.2900	-4.117%	19	6,317	-89.738%
2025-12-04	24.2900	24.2900	24.2900	24.2900	-0.978%	2	6,317	-90.161%
2025-12-02	24.5000	24.7500	24.4800	24.5300	-1.525%	56	6,319	-90.257%
2025-12-01	25.0200	25.0300	24.2100	24.9100	+2.090%	43	6,320	-90.405%
2025-11-28	25.0000	25.0000	24.4000	24.4000	-3.328%	4	6,325	-90.205%
2025-11-26	25.9000	25.9000	25.2400	25.2400	-6.101%	21	6,313	-90.531%
2025-11-25	29.0800	29.7000	26.8800	26.8800	-9.586%	18	6,313	-91.109%
2025-11-24	31.6500	31.6500	29.7300	29.7300	-11.859%	9	6,316	-91.961%
2025-11-21	34.6800	35.6300	33.2000	33.7300	-6.977%	8	6,314	-92.914%
2025-11-20	28.1800	36.2600	28.1800	36.2600	+12.364%	53	6,312	-93.409%
2025-11-19	32.5400	33.2400	31.7900	32.2700	-2.212%	84	6,324	-92.594%
2025-11-18	33.9500	33.9500	33.0000	33.0000	+14.345%	3	6,361	-92.758%
2025-11-17	30.0900	30.0900	28.6500	28.8600	+3.071%	4	6,361	-91.719%
2025-11-14	32.0000	32.0000	28.0000	28.0000	-5.309%	7	6,361	-91.464%
2025-11-13	26.7600	29.7300	26.7600	29.5700	+13.600%	15	6,361	-91.917%
2025-11-12	25.4800	26.0300	25.4800	26.0300	+0.891%	12	6,350	-90.818%
2025-11-11	26.5000	26.5000	25.8000	25.8000	-0.578%	13	6,350	-90.736%
2025-11-10	26.6100	26.6100	25.9500	25.9500	-12.802%	27	6,344	-90.790%
2025-11-07	30.4500	32.4200	29.7600	29.7600	+3.766%	22	6,354	-91.969%
2025-11-06	27.5400	30.2200	27.5400	28.6800	+9.132%	22	6,354	-91.667%
2025-11-05	28.4000	28.4000	26.2800	26.2800	-7.627%	69	6,354	-90.906%
2025-11-04	27.8800	28.8500	27.8400	28.4500	+8.298%	2,640	6,358	-91.599%
2025-11-03	26.1600	26.5100	26.0300	26.2700	+0.305%	35	4,646	-90.902%
2025-10-31	25.8400	26.3100	25.8400	26.1900	+1.276%	31	4,646	-90.874%
2025-10-30	25.4000	25.8600	25.4000	25.8600	+4.781%	9	4,617	-90.758%
2025-10-29	24.7300	24.8500	24.5300	24.6800	+0.081%	13	4,617	-90.316%
2025-10-28	24.6700	24.6700	24.4400	24.6600	-0.404%	10	4,616	-90.308%
2025-10-27	24.4000	24.7600	24.4000	24.7600	-4.105%	9	4,617	-90.347%
2025-10-24	26.3300	26.3300	25.8200	25.8200	-6.313%	50	4,617	-90.744%
2025-10-23	28.7100	28.7100	27.4500	27.5600	-6.195%	5	4,634	-91.328%
2025-10-22	28.4200	29.4900	28.4200	29.3800	+6.218%	1,008	4,633	-91.865%
2025-10-21	28.3400	28.3500	27.6300	27.6600	-1.390%	5	4,975	-91.359%
2025-10-20	29.1200	29.1200	27.9900	28.0500	-10.697%	13	4,973	-91.480%
2025-10-17	31.2900	31.4100	31.2900	31.4100	+2.614%	11	4,970	-92.391%
2025-10-16	30.7100	30.7100	30.6100	30.6100	-2.111%	2	4,970	-92.192%
2025-10-15	31.2700	31.2700	31.2700	31.2700	+1.493%	1	4,971	-92.357%
2025-10-14	34.3500	34.3500	30.7300	30.8100	+0.522%	20	4,971	-92.243%
2025-10-13	31.3600	31.3600	30.6500	30.6500	-13.050%	5	4,981	-92.202%
2025-10-10	29.5000	35.2500	29.5000	35.2500	+25.893%	42	4,979	-93.220%
2025-10-09	28.0000	28.0000	28.0000	28.0000	+0.251%	2	5,012	-91.464%
2025-10-08	27.8500	27.9300	27.7500	27.9300	-3.189%	9	5,012	-91.443%
2025-10-07	27.6300	28.8500	27.6300	28.8500	+3.777%	365	5,226	-91.716%
2025-10-06	27.8600	27.8600	27.8000	27.8000	-2.456%	6	5,226	-91.403%
2025-10-03	28.1200	28.5000	27.7300	28.5000	+0.494%	20	5,226	-91.614%
2025-10-02	28.1000	28.8500	28.1000	28.3600	+0.961%	21	5,220	-91.573%
2025-10-01	29.0100	29.0100	28.0900	28.0900	-1.783%	4	5,220	-91.492%
2025-09-30	29.4900	29.7700	28.6000	28.6000	-4.316%	7	5,218	-91.643%
2025-09-26	30.8000	30.8000	29.8700	29.8900	-3.550%	54	5,220	-92.004%
2025-09-25	31.7500	32.1500	30.9200	30.9900	+1.275%	190	5,169	-92.288%
2025-09-24	29.6000	30.6000	29.6000	30.6000	+0.990%	4	4,983	-92.190%
2025-09-23	28.7200	30.3000	28.7200	30.3000	+6.130%	38	4,983	-92.112%
2025-09-22	29.3800	29.3800	28.4700	28.5500	-0.868%	47	4,983	-91.629%
2025-09-19	29.1300	29.7500	28.8000	28.8000	-0.895%	174	5,006	-91.701%
2025-09-18	29.2300	29.4500	28.9200	29.0600	-5.064%	18	4,906	-91.776%
2025-09-17	30.5400	30.6100	30.3900	30.6100	+0.823%	97	4,893	-92.192%
2025-09-16	30.1900	30.4000	30.1000	30.3600	+2.360%	2,389	4,810	-92.128%
2025-09-15	29.4800	30.0200	29.4800	29.6600	-1.265%	3,023	5,052	-91.942%
2025-09-12	30.0200	30.2800	29.8200	30.0400	-0.033%	2,473	6,823	-92.044%
2025-09-11	30.9100	30.9100	29.9100	30.0500	-4.633%	1,113	8,840	-92.047%
2025-09-10	31.1700	31.5100	30.7700	31.5100	-1.099%	137	9,912	-92.415%
2025-09-09	32.4000	32.9000	31.8600	31.8600	-2.955%	160	9,907	-92.498%
2025-09-08	32.5700	32.8700	32.1300	32.8300	-2.812%	287	9,890	-92.720%
2025-09-05	31.3600	34.4700	31.2900	33.7800	+5.398%	73	9,888	-92.925%
2025-09-04	33.5500	33.6000	32.0500	32.0500	-8.897%	48	9,911	-92.543%
2025-09-03	34.5300	35.3400	34.1700	35.1800	-1.594%	57	9,933	-93.206%
2025-09-02	37.6900	37.9900	35.7500	35.7500	+5.644%	51	9,919	-93.315%
2025-08-29	33.2100	34.3000	33.2100	33.8400	+5.585%	20	9,879	-92.937%
2025-08-28	32.7800	32.7800	32.0500	32.0500	-2.908%	45	9,879	-92.543%
2025-08-27	33.6400	33.6400	33.0100	33.0100	-2.625%	35	9,908	-92.760%
2025-08-26	34.7600	34.7600	33.9000	33.9000	+0.059%	24	9,886	-92.950%
2025-08-25	34.0200	34.0200	33.4200	33.8800	+2.140%	110	9,885	-92.946%
2025-08-22	34.3000	34.3000	33.1300	33.1700	-11.358%	77	9,889	-92.795%
2025-08-21	38.0200	38.0200	37.0900	37.4200	+3.029%	10	9,890	-93.613%
2025-08-20	36.2700	38.8000	36.2700	36.3200	+1.396%	177	9,884	-93.420%
2025-08-19	34.5100	36.2800	34.1500	35.8200	+5.013%	48	9,870	-93.328%
2025-08-18	34.8700	34.8700	34.1100	34.1100	-0.872%	39	9,850	-92.993%
2025-08-15	34.3300	34.4600	34.3300	34.4100	+0.029%	59	9,834	-93.054%
2025-08-14	34.5500	34.5500	34.1300	34.4000	+0.880%	51	9,835	-93.052%
2025-08-13	34.0000	34.8400	33.7100	34.1000	-2.068%	93	9,791	-92.991%
2025-08-12	35.5900	35.8800	34.7200	34.8200	-5.483%	248	9,756	-93.136%
2025-08-11	36.5900	36.8400	35.9600	36.8400	-0.567%	2,503	9,665	-93.512%
2025-08-08	37.4200	37.4200	36.8000	37.0500	-6.060%	20	8,635	-93.549%
2025-08-07	37.0200	39.4400	36.9200	39.4400	+1.991%	62	8,625	-93.940%
2025-08-06	39.8000	39.8800	38.5900	38.6700	-4.448%	38	8,626	-93.819%
2025-08-05	40.1200	40.4700	40.1200	40.4700	+1.991%	57	8,621	-94.094%
2025-08-04	41.7100	41.7100	39.6800	39.6800	-12.309%	32	8,619	-93.977%
2025-08-01	43.7500	45.2500	42.6400	45.2500	+24.484%	98	8,623	-94.718%
2025-07-31	35.8700	37.2100	35.7500	36.3500	-6.169%	26	8,553	-93.425%
2025-07-30	37.0400	38.7400	36.7300	38.7400	+3.417%	64	8,543	-93.831%
2025-07-29	35.9000	37.4600	35.9000	37.4600	+1.573%	29	8,535	-93.620%
2025-07-28	36.5600	36.8800	36.4200	36.8800	0.000%	7	8,508	-93.520%
2025-07-25	37.3400	37.3400	36.7500	36.8800	-1.706%	7	8,503	-93.520%
2025-07-24	37.6900	37.6900	37.5200	37.5200	-2.873%	92	8,496	-93.630%
2025-07-23	39.8000	39.8000	38.6300	38.6300	-2.425%	91	8,585	-93.813%
2025-07-21	39.8400	39.8400	39.5900	39.5900	-3.954%	4	8,494	-93.963%
2025-07-17	42.0000	42.0400	41.2200	41.2200	-4.716%	20	8,490	-94.202%
2025-07-16	43.2600	43.2600	43.2600	43.2600	+2.052%	1	8,470	-94.475%
2025-07-15	42.1400	42.3900	42.1400	42.3900	-0.282%	1,232	8,470	-94.362%
2025-07-14	42.5200	42.5200	42.4900	42.5100	-0.024%	6	7,238	-94.378%
2025-07-11	42.8800	42.8800	42.5200	42.5200	-5.004%	8	7,238	-94.379%
2025-07-08	44.5000	44.8600	44.1400	44.7600	-2.907%	3,170	7,232	-94.660%
2025-07-07	43.5800	46.1000	43.4600	46.1000	+7.988%	4,035	4,062	-94.816%
2025-07-03	42.6900	42.6900	42.6900	42.6900	-6.093%	1	46	-94.401%
2025-07-01	45.4900	45.4900	45.4600	45.4600	-0.503%	26	46	-94.743%
2025-06-30	46.6000	46.7700	45.6900	45.6900	-5.697%	13	30	-94.769%
2025-06-26	48.7700	48.8400	48.4500	48.4500	-12.482%	33	18	-95.067%
2025-06-20	55.3800	55.3800	55.3000	55.3600	-2.860%	8	1	-95.683%
2025-06-18	57.3600	57.3600	56.9900	56.9900	0.000%	4	0	-95.806%

.dark-mode .d1cZZ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1cZZ8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P640SPY Sep 18 2026 640.00 Put (SPY260918P00640000)option OPRA

SPY20260918P640
SPY Sep 18 2026 640.00 Put (SPY260918P00640000)
option OPRA