Dark

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

EOD

Sep 10, 2026

0.1200+50.000%(+0.0400)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1200	0.1000	0.1200	+50.000%	52	12,407	0.000%
2026-09-09	0.0900	0.0900	0.0800	0.0800	-20.000%	4	12,410	+50.000%
2026-09-08	0.1000	0.1000	0.0800	0.1000	0.000%	199	12,413	+20.000%
2026-09-04	0.0900	0.1000	0.0800	0.1000	0.000%	52	12,380	+20.000%
2026-09-03	0.1300	0.1400	0.1000	0.1000	-44.444%	11	12,380	+20.000%
2026-09-02	0.1800	0.1800	0.1800	0.1800	-30.769%	9	12,385	-33.333%
2026-09-01	0.2400	0.2700	0.2000	0.2600	+30.000%	52	12,385	-53.846%
2026-08-31	0.2200	0.2200	0.2000	0.2000	-9.091%	238	12,403	-40.000%
2026-08-28	0.2000	0.4600	0.1700	0.2200	-4.348%	85	12,418	-45.455%
2026-08-27	0.2500	0.2500	0.2100	0.2300	-25.806%	322	12,472	-47.826%
2026-08-26	0.3000	0.3100	0.3000	0.3100	-11.429%	51	12,741	-61.290%
2026-08-25	0.3800	0.3900	0.3500	0.3500	-10.256%	13	12,732	-65.714%
2026-08-24	0.4000	0.4100	0.3800	0.3900	-4.878%	35	12,727	-69.231%
2026-08-21	0.4500	0.4500	0.4000	0.4100	-24.074%	49	12,737	-70.732%
2026-08-20	0.5400	0.5600	0.4900	0.5400	+17.391%	346	12,776	-77.778%
2026-08-19	0.4500	0.4700	0.4500	0.4600	-19.298%	10	12,487	-73.913%
2026-08-18	0.5600	0.5700	0.5400	0.5700	+11.765%	251	12,487	-78.947%
2026-08-17	0.4500	0.5100	0.4500	0.5100	+4.082%	9	12,486	-76.471%
2026-08-14	0.4900	0.5000	0.4800	0.4900	-2.000%	16	12,482	-75.510%
2026-08-13	0.5000	0.5200	0.4800	0.5000	-9.091%	96	12,492	-76.000%
2026-08-12	0.5800	0.6000	0.5300	0.5500	-19.118%	51	12,499	-78.182%
2026-08-11	0.6600	0.6900	0.6400	0.6800	0.000%	401	12,522	-82.353%
2026-08-10	0.6300	0.6800	0.6200	0.6800	-2.857%	41	12,556	-82.353%
2026-08-07	0.7300	0.7300	0.7000	0.7000	-10.256%	121	12,567	-82.857%
2026-08-06	0.8300	0.8400	0.7800	0.7800	0.000%	49	12,615	-84.615%
2026-08-05	0.8800	0.8800	0.7700	0.7800	-16.129%	3,324	12,615	-84.615%
2026-08-04	0.9900	0.9900	0.8500	0.9300	-13.889%	2,062	13,718	-87.097%
2026-08-03	1.2800	1.2900	1.0800	1.0800	-25.517%	1,911	12,811	-88.889%
2026-07-31	1.6500	2.1400	1.4500	1.4500	-17.143%	2,467	12,706	-91.724%
2026-07-30	2.2900	2.4600	1.7500	1.7500	-45.141%	67	13,004	-93.143%
2026-07-29	2.4400	3.2000	1.9800	3.1900	+49.065%	847	12,997	-96.238%
2026-07-28	2.4100	2.4500	2.0400	2.1400	-10.460%	31	13,472	-94.393%
2026-07-27	2.0700	2.7500	2.0600	2.3900	-10.487%	83	13,464	-94.979%
2026-07-24	2.7100	2.7600	2.2200	2.6700	-9.492%	1,273	13,422	-95.506%
2026-07-23	2.9700	3.2500	2.6800	2.9500	+39.151%	687	13,690	-95.932%
2026-07-22	2.1700	2.2100	2.0700	2.1200	+0.952%	186	13,442	-94.340%
2026-07-21	2.3900	2.3900	2.1000	2.1000	-23.636%	86	13,286	-94.286%
2026-07-20	2.4200	2.7500	2.3800	2.7500	-3.509%	35	13,262	-95.636%
2026-07-17	3.1700	3.1700	2.6000	2.8500	+21.277%	346	13,259	-95.789%
2026-07-16	2.1000	2.3900	2.0200	2.3500	+17.500%	27	13,291	-94.894%
2026-07-15	2.0800	2.2800	1.9600	2.0000	-9.502%	582	13,289	-94.000%
2026-07-14	2.3400	2.3400	2.1500	2.2100	-12.302%	117	13,242	-94.570%
2026-07-13	2.1800	2.5500	2.1000	2.5200	+21.739%	149	13,202	-95.238%
2026-07-10	2.3200	2.5400	2.0700	2.0700	-13.025%	67	13,236	-94.203%
2026-07-09	2.6700	2.6700	2.3800	2.3800	-13.768%	49	13,244	-94.958%
2026-07-08	2.9600	3.4200	2.7600	2.7600	+5.344%	82	13,254	-95.652%
2026-07-07	2.5200	2.7300	2.4500	2.6200	+9.167%	95	13,261	-95.420%
2026-07-06	2.6300	2.6500	2.4000	2.4000	-20.000%	1,611	13,298	-95.000%
2026-07-02	2.9400	3.4000	2.7100	3.0000	-3.537%	72	21,423	-96.000%
2026-07-01	3.3300	3.3300	2.8300	3.1100	+3.322%	10,451	21,423	-96.141%
2026-06-30	3.5000	3.5000	3.0000	3.0100	-14.000%	308	21,260	-96.013%
2026-06-29	3.6600	4.0000	3.5000	3.5000	-20.814%	452	21,371	-96.571%
2026-06-26	4.6700	4.7500	4.2700	4.4200	-5.150%	533	21,532	-97.285%
2026-06-25	4.0500	5.0600	4.0500	4.6600	-6.426%	72	21,746	-97.425%
2026-06-24	4.9100	5.2200	4.3300	4.9800	+0.403%	263	21,782	-97.590%
2026-06-23	5.3700	5.3800	4.6500	4.9600	+27.835%	276	21,778	-97.581%
2026-06-22	3.6200	4.1700	3.5400	3.8800	-2.267%	118	21,810	-96.907%
2026-06-18	4.0200	4.1800	3.8700	3.9700	-17.119%	35	22,024	-96.977%
2026-06-17	3.8600	4.9600	3.8600	4.7900	+25.065%	67	22,024	-97.495%
2026-06-16	3.6000	3.8700	3.5800	3.8300	+3.794%	132	22,024	-96.867%
2026-06-15	3.9700	3.9700	3.6300	3.6900	-25.904%	725	21,442	-96.748%
2026-06-12	5.6800	5.9900	4.9800	4.9800	-14.580%	135	21,442	-97.590%
2026-06-11	7.3500	7.8200	5.6800	5.8300	-25.827%	338	21,442	-97.942%
2026-06-10	6.5400	7.8600	6.3700	7.8600	+21.672%	1,799	21,428	-98.473%
2026-06-09	5.2300	8.2600	5.2300	6.4600	+11.765%	61	19,877	-98.142%
2026-06-08	5.3000	5.8500	5.2100	5.7800	-16.474%	268	19,895	-97.924%
2026-06-05	4.7500	6.9200	4.7500	6.9200	+58.716%	290	19,696	-98.266%
2026-06-04	5.0100	5.0100	4.3600	4.3600	-10.472%	182	19,591	-97.248%
2026-06-03	4.7500	5.0100	4.7500	4.8700	+6.798%	88	19,465	-97.536%
2026-06-02	4.6200	4.6200	4.5200	4.5600	-1.085%	173	19,494	-97.368%
2026-06-01	4.5400	4.6700	4.4700	4.6100	+2.673%	18	19,407	-97.397%
2026-05-29	4.5400	4.7100	4.4600	4.4900	-4.264%	18	19,404	-97.327%
2026-05-28	5.1800	5.1800	4.6900	4.6900	-9.634%	682	19,407	-97.441%
2026-05-27	5.3800	5.4900	5.1900	5.1900	-4.244%	799	19,127	-97.688%
2026-05-26	5.4600	5.6000	5.3400	5.4200	-9.667%	378	18,664	-97.786%
2026-05-22	5.8000	6.0600	5.8000	6.0000	-3.382%	32	18,629	-98.000%
2026-05-21	7.1600	7.1600	6.1700	6.2100	-9.211%	287	18,606	-98.068%
2026-05-20	7.4600	7.4600	6.8400	6.8400	-9.163%	166	18,606	-98.246%
2026-05-19	7.4600	7.8300	7.3000	7.5300	+4.294%	22	18,637	-98.406%
2026-05-18	7.4300	7.8700	7.0900	7.2200	-6.355%	339	18,637	-98.338%
2026-05-15	7.8500	7.8500	7.2100	7.7100	+15.419%	160	18,637	-98.444%
2026-05-14	7.2000	7.2800	6.6700	6.6800	-7.862%	47	18,617	-98.204%
2026-05-13	7.7900	7.7900	7.2500	7.2500	-7.407%	408	18,622	-98.345%
2026-05-12	8.0400	8.4800	7.8100	7.8300	+0.902%	575	18,622	-98.467%
2026-05-11	7.5900	7.8200	7.4300	7.7600	+1.305%	178	18,622	-98.454%
2026-05-08	7.9100	7.9300	7.6600	7.6600	-7.711%	82	18,747	-98.433%
2026-05-07	8.0800	8.4800	7.9900	8.3000	+1.591%	42	18,744	-98.554%
2026-05-06	8.7100	8.7200	8.1700	8.1700	-13.453%	121	18,753	-98.531%
2026-05-05	9.3200	9.4400	9.2000	9.4400	-7.360%	103	18,730	-98.729%
2026-05-04	9.6800	10.6800	9.2500	10.1900	+4.728%	140	18,728	-98.822%
2026-05-01	9.1200	9.7300	8.9500	9.7300	+0.934%	10,064	9,039	-98.767%
2026-04-30	10.9000	10.9000	9.6400	9.6400	-15.066%	159	9,039	-98.755%
2026-04-29	10.9100	11.5900	10.9100	11.3500	-0.176%	98	9,025	-98.943%
2026-04-28	11.4600	11.7300	11.3200	11.3700	+2.340%	56	8,945	-98.945%
2026-04-27	11.4100	11.5200	11.1100	11.1100	-3.810%	62	8,968	-98.920%
2026-04-24	12.1700	12.1700	11.4100	11.5500	-8.912%	276	9,008	-98.961%
2026-04-23	12.0800	13.8900	11.7600	12.6800	+5.843%	114	8,998	-99.054%
2026-04-22	12.1100	12.4300	11.8500	11.9800	-11.128%	899	9,009	-98.998%
2026-04-21	12.3800	13.6200	12.3800	13.4800	+8.797%	932	9,063	-99.110%
2026-04-20	12.0600	12.4900	12.0600	12.3900	+7.087%	27	9,063	-99.031%
2026-04-17	12.1700	12.1700	11.3700	11.5700	-10.518%	1,371	9,065	-98.963%
2026-04-16	13.1500	13.8500	12.8100	12.9300	-1.673%	200	9,896	-99.072%
2026-04-15	13.5000	14.0000	13.1500	13.1500	-6.004%	54	9,911	-99.087%
2026-04-14	14.7200	14.7200	13.9000	13.9900	-10.378%	1,090	9,918	-99.142%
2026-04-13	18.4300	18.4500	15.4800	15.6100	-12.745%	205	9,275	-99.231%
2026-04-10	17.1300	18.2000	17.0000	17.8900	+1.648%	449	9,294	-99.329%
2026-04-09	19.6600	19.8100	17.5000	17.6000	-10.931%	151	9,111	-99.318%
2026-04-08	18.8100	20.7200	18.8100	19.7600	-23.971%	443	9,109	-99.393%
2026-04-07	26.6900	29.0000	25.9900	25.9900	+0.270%	93	9,076	-99.538%
2026-04-06	26.5500	26.7300	25.5700	25.9200	-4.741%	148	9,140	-99.537%
2026-04-02	31.8600	32.4100	27.2100	27.2100	-1.126%	177	9,048	-99.559%
2026-04-01	28.3600	28.5600	26.3300	27.5200	-8.662%	768	9,048	-99.564%
2026-03-31	35.2000	35.7000	29.9500	30.1300	-23.216%	3,950	9,358	-99.602%
2026-03-30	35.9300	40.7800	35.4600	39.2400	+1.816%	233	9,147	-99.694%
2026-03-27	35.7400	39.3000	34.9700	38.5400	+15.045%	504	9,103	-99.689%
2026-03-26	30.2300	33.5000	29.3600	33.5000	+19.005%	861	9,129	-99.642%
2026-03-25	26.9300	29.3000	26.9300	28.1500	-2.964%	181	8,834	-99.574%
2026-03-24	30.2400	31.4100	28.3300	29.0100	+0.904%	416	8,791	-99.586%
2026-03-23	27.6500	29.2000	26.1300	28.7500	-12.106%	168	8,607	-99.583%
2026-03-20	29.1700	34.2200	29.0000	32.7100	+17.156%	648	8,534	-99.633%
2026-03-19	30.5000	30.6600	26.9400	27.9200	+1.233%	420	8,346	-99.570%
2026-03-18	24.5600	27.5800	24.5600	27.5800	+15.736%	200	8,105	-99.565%
2026-03-17	23.0500	24.0800	22.7800	23.8300	-3.327%	82	7,912	-99.496%
2026-03-16	25.7800	25.9300	24.4600	24.6500	-14.617%	321	7,930	-99.513%
2026-03-13	25.7300	29.1000	25.1700	28.8700	+5.442%	177	7,893	-99.584%
2026-03-12	26.0500	27.3800	25.6000	27.3800	+16.017%	96	7,885	-99.562%
2026-03-11	23.2600	24.3600	23.2100	23.6000	-0.422%	96	7,861	-99.492%
2026-03-10	22.7600	24.0800	21.4100	23.7000	+1.412%	682	7,844	-99.494%
2026-03-09	27.9800	29.3000	22.6100	23.3700	-12.537%	83	7,537	-99.487%
2026-03-06	25.2700	26.7200	24.4800	26.7200	+22.009%	770	7,565	-99.551%
2026-03-05	20.5100	23.4400	20.5100	21.9000	+12.539%	10	7,432	-99.452%
2026-03-04	21.5100	21.8100	19.3700	19.4600	-12.342%	65	7,431	-99.383%
2026-03-03	24.0700	26.0800	21.5000	22.2000	+12.121%	84	7,407	-99.459%
2026-03-02	22.6700	22.7000	19.3300	19.8000	-4.348%	260	7,414	-99.394%
2026-02-27	21.1800	21.1800	20.3100	20.7000	+5.451%	161	7,387	-99.420%
2026-02-26	19.3900	19.6300	19.3900	19.6300	+6.917%	4	7,370	-99.389%
2026-02-25	18.8700	18.8700	18.3600	18.3600	-6.279%	42	7,355	-99.346%
2026-02-24	20.1600	20.1600	19.5900	19.5900	-10.425%	12	7,355	-99.387%
2026-02-23	20.3800	21.8800	20.3800	21.8700	+13.023%	27	7,344	-99.451%
2026-02-20	20.6200	20.6200	19.2300	19.3500	-8.511%	12	7,344	-99.380%
2026-02-19	20.9600	21.5700	20.9600	21.1500	+4.548%	37	7,347	-99.433%
2026-02-18	19.1800	20.5500	19.1800	20.2300	-4.032%	7	7,359	-99.407%
2026-02-17	21.9000	23.3000	21.0700	21.0800	-4.874%	65	7,359	-99.431%
2026-02-13	21.7400	22.1600	20.2400	22.1600	+1.419%	56	7,394	-99.458%
2026-02-12	17.9400	21.8500	17.8900	21.8500	+17.473%	119	7,394	-99.451%
2026-02-11	19.2100	19.2100	18.2100	18.6000	-0.694%	9	7,359	-99.355%
2026-02-10	18.0700	18.7300	17.7100	18.7300	+5.048%	13	7,360	-99.359%
2026-02-09	19.6100	19.6100	17.8300	17.8300	-5.059%	59	7,365	-99.327%
2026-02-06	20.6700	20.7400	18.7800	18.7800	-16.570%	34	7,380	-99.361%
2026-02-05	22.1700	23.6900	21.6900	22.5100	+10.723%	260	7,367	-99.467%
2026-02-04	21.9400	21.9400	20.3300	20.3300	-1.119%	21	7,526	-99.410%
2026-02-03	18.9700	20.5600	18.8800	20.5600	+5.816%	29	7,508	-99.416%
2026-01-30	20.0500	20.0500	19.4100	19.4300	-2.116%	12	7,524	-99.382%
2026-01-29	19.5100	21.0800	19.4900	19.8500	+5.417%	8	7,524	-99.395%
2026-01-28	18.6500	18.8300	18.5800	18.8300	+3.632%	31	7,530	-99.363%
2026-01-27	17.8900	18.1700	17.8800	18.1700	-0.765%	52	7,560	-99.340%
2026-01-26	18.3200	18.3200	18.1500	18.3100	-4.236%	37	7,566	-99.345%
2026-01-23	19.0600	19.2400	18.6400	19.1200	-1.595%	76	7,570	-99.372%
2026-01-22	19.4300	19.4300	19.4300	19.4300	-2.655%	10	7,555	-99.382%
2026-01-21	21.5000	22.3800	19.6300	19.9600	-13.217%	42	7,550	-99.399%
2026-01-20	22.1800	23.3200	21.4100	23.0000	+18.191%	819	7,537	-99.478%
2026-01-16	19.2200	19.4600	19.2200	19.4600	+2.421%	2	8,159	-99.383%
2026-01-15	18.6200	19.0000	18.5900	19.0000	-5.426%	805	8,159	-99.368%
2026-01-14	20.0000	20.9300	20.0000	20.0900	+3.932%	32	7,457	-99.403%
2026-01-13	18.8000	19.3300	18.6100	19.3300	+6.267%	29	7,461	-99.379%
2026-01-12	19.1600	19.2000	18.1800	18.1900	-1.782%	183	7,474	-99.340%
2026-01-09	19.1600	19.4500	18.5200	18.5200	-5.414%	56	7,305	-99.352%
2026-01-08	20.2000	20.2000	19.5800	19.5800	+0.876%	5	7,305	-99.387%
2026-01-07	19.2900	19.4100	19.2500	19.4100	+1.094%	7	7,309	-99.382%
2026-01-06	19.5200	19.8800	19.2000	19.2000	-4.762%	24	7,306	-99.375%
2026-01-05	20.2300	20.2300	19.9400	20.1600	-5.040%	53	7,322	-99.405%
2026-01-02	20.4100	21.6100	20.4100	21.2300	+0.142%	131	7,275	-99.435%
2025-12-31	20.3000	21.2000	20.3000	21.2000	+5.578%	16	7,147	-99.434%
2025-12-30	19.8500	20.0800	19.8500	20.0800	+0.601%	4	7,147	-99.402%
2025-12-29	20.4700	20.4700	19.9600	19.9600	+1.268%	11	7,145	-99.399%
2025-12-26	19.5300	19.7800	19.4800	19.7100	+0.203%	9	7,147	-99.391%
2025-12-24	19.8700	19.8700	19.6700	19.6700	-1.895%	7	7,146	-99.390%
2025-12-23	20.2000	20.5800	19.9500	20.0500	-3.140%	28	7,146	-99.401%
2025-12-22	21.0900	21.1200	20.6300	20.7000	-6.377%	1,014	7,132	-99.420%
2025-12-19	22.5100	22.5100	22.0000	22.1100	-6.748%	17	7,325	-99.457%
2025-12-18	23.9500	24.5200	23.2200	23.7100	-8.808%	1,021	7,326	-99.494%
2025-12-17	24.3000	26.0000	24.0700	26.0000	+10.357%	30	6,333	-99.538%
2025-12-16	24.6500	25.0000	23.5600	23.5600	-0.549%	13	6,318	-99.491%
2025-12-15	23.7600	23.9700	23.6900	23.6900	-4.011%	37	6,319	-99.493%
2025-12-12	24.6800	24.6800	24.6800	24.6800	+11.171%	1	6,315	-99.514%
2025-12-11	23.1300	23.2800	22.2000	22.2000	-2.289%	27	6,315	-99.459%
2025-12-10	24.2500	24.2500	22.7200	22.7200	-6.193%	14	6,319	-99.472%
2025-12-09	24.2200	24.2200	24.2200	24.2200	+1.085%	1	6,317	-99.505%
2025-12-08	23.9600	23.9600	23.9600	23.9600	+2.877%	1	6,317	-99.499%
2025-12-05	23.3100	23.3100	23.2900	23.2900	-4.117%	19	6,317	-99.485%
2025-12-04	24.2900	24.2900	24.2900	24.2900	-0.978%	2	6,317	-99.506%
2025-12-02	24.5000	24.7500	24.4800	24.5300	-1.525%	56	6,319	-99.511%
2025-12-01	25.0200	25.0300	24.2100	24.9100	+2.090%	43	6,320	-99.518%
2025-11-28	25.0000	25.0000	24.4000	24.4000	-3.328%	4	6,325	-99.508%
2025-11-26	25.9000	25.9000	25.2400	25.2400	-6.101%	21	6,313	-99.525%
2025-11-25	29.0800	29.7000	26.8800	26.8800	-9.586%	18	6,313	-99.554%
2025-11-24	31.6500	31.6500	29.7300	29.7300	-11.859%	9	6,316	-99.596%
2025-11-21	34.6800	35.6300	33.2000	33.7300	-6.977%	8	6,314	-99.644%
2025-11-20	28.1800	36.2600	28.1800	36.2600	+12.364%	53	6,312	-99.669%
2025-11-19	32.5400	33.2400	31.7900	32.2700	-2.212%	84	6,324	-99.628%
2025-11-18	33.9500	33.9500	33.0000	33.0000	+14.345%	3	6,361	-99.636%
2025-11-17	30.0900	30.0900	28.6500	28.8600	+3.071%	4	6,361	-99.584%
2025-11-14	32.0000	32.0000	28.0000	28.0000	-5.309%	7	6,361	-99.571%
2025-11-13	26.7600	29.7300	26.7600	29.5700	+13.600%	15	6,361	-99.594%
2025-11-12	25.4800	26.0300	25.4800	26.0300	+0.891%	12	6,350	-99.539%
2025-11-11	26.5000	26.5000	25.8000	25.8000	-0.578%	13	6,350	-99.535%
2025-11-10	26.6100	26.6100	25.9500	25.9500	-12.802%	27	6,344	-99.538%
2025-11-07	30.4500	32.4200	29.7600	29.7600	+3.766%	22	6,354	-99.597%
2025-11-06	27.5400	30.2200	27.5400	28.6800	+9.132%	22	6,354	-99.582%
2025-11-05	28.4000	28.4000	26.2800	26.2800	-7.627%	69	6,354	-99.543%
2025-11-04	27.8800	28.8500	27.8400	28.4500	+8.298%	2,640	6,358	-99.578%
2025-11-03	26.1600	26.5100	26.0300	26.2700	+0.305%	35	4,646	-99.543%
2025-10-31	25.8400	26.3100	25.8400	26.1900	+1.276%	31	4,646	-99.542%
2025-10-30	25.4000	25.8600	25.4000	25.8600	+4.781%	9	4,617	-99.536%
2025-10-29	24.7300	24.8500	24.5300	24.6800	+0.081%	13	4,617	-99.514%
2025-10-28	24.6700	24.6700	24.4400	24.6600	-0.404%	10	4,616	-99.513%
2025-10-27	24.4000	24.7600	24.4000	24.7600	-4.105%	9	4,617	-99.515%
2025-10-24	26.3300	26.3300	25.8200	25.8200	-6.313%	50	4,617	-99.535%
2025-10-23	28.7100	28.7100	27.4500	27.5600	-6.195%	5	4,634	-99.565%
2025-10-22	28.4200	29.4900	28.4200	29.3800	+6.218%	1,008	4,633	-99.592%
2025-10-21	28.3400	28.3500	27.6300	27.6600	-1.390%	5	4,975	-99.566%
2025-10-20	29.1200	29.1200	27.9900	28.0500	-10.697%	13	4,973	-99.572%
2025-10-17	31.2900	31.4100	31.2900	31.4100	+2.614%	11	4,970	-99.618%
2025-10-16	30.7100	30.7100	30.6100	30.6100	-2.111%	2	4,970	-99.608%
2025-10-15	31.2700	31.2700	31.2700	31.2700	+1.493%	1	4,971	-99.616%
2025-10-14	34.3500	34.3500	30.7300	30.8100	+0.522%	20	4,971	-99.611%
2025-10-13	31.3600	31.3600	30.6500	30.6500	-13.050%	5	4,981	-99.608%
2025-10-10	29.5000	35.2500	29.5000	35.2500	+25.893%	42	4,979	-99.660%
2025-10-09	28.0000	28.0000	28.0000	28.0000	+0.251%	2	5,012	-99.571%
2025-10-08	27.8500	27.9300	27.7500	27.9300	-3.189%	9	5,012	-99.570%
2025-10-07	27.6300	28.8500	27.6300	28.8500	+3.777%	365	5,226	-99.584%
2025-10-06	27.8600	27.8600	27.8000	27.8000	-2.456%	6	5,226	-99.568%
2025-10-03	28.1200	28.5000	27.7300	28.5000	+0.494%	20	5,226	-99.579%
2025-10-02	28.1000	28.8500	28.1000	28.3600	+0.961%	21	5,220	-99.577%
2025-10-01	29.0100	29.0100	28.0900	28.0900	-1.783%	4	5,220	-99.573%
2025-09-30	29.4900	29.7700	28.6000	28.6000	-4.316%	7	5,218	-99.580%
2025-09-26	30.8000	30.8000	29.8700	29.8900	-3.550%	54	5,220	-99.599%
2025-09-25	31.7500	32.1500	30.9200	30.9900	+1.275%	190	5,169	-99.613%
2025-09-24	29.6000	30.6000	29.6000	30.6000	+0.990%	4	4,983	-99.608%
2025-09-23	28.7200	30.3000	28.7200	30.3000	+6.130%	38	4,983	-99.604%
2025-09-22	29.3800	29.3800	28.4700	28.5500	-0.868%	47	4,983	-99.580%
2025-09-19	29.1300	29.7500	28.8000	28.8000	-0.895%	174	5,006	-99.583%
2025-09-18	29.2300	29.4500	28.9200	29.0600	-5.064%	18	4,906	-99.587%
2025-09-17	30.5400	30.6100	30.3900	30.6100	+0.823%	97	4,893	-99.608%
2025-09-16	30.1900	30.4000	30.1000	30.3600	+2.360%	2,389	4,810	-99.605%
2025-09-15	29.4800	30.0200	29.4800	29.6600	-1.265%	3,023	5,052	-99.595%
2025-09-12	30.0200	30.2800	29.8200	30.0400	-0.033%	2,473	6,823	-99.601%
2025-09-11	30.9100	30.9100	29.9100	30.0500	-4.633%	1,113	8,840	-99.601%
2025-09-10	31.1700	31.5100	30.7700	31.5100	-1.099%	137	9,912	-99.619%
2025-09-09	32.4000	32.9000	31.8600	31.8600	-2.955%	160	9,907	-99.623%
2025-09-08	32.5700	32.8700	32.1300	32.8300	-2.812%	287	9,890	-99.634%
2025-09-05	31.3600	34.4700	31.2900	33.7800	+5.398%	73	9,888	-99.645%
2025-09-04	33.5500	33.6000	32.0500	32.0500	-8.897%	48	9,911	-99.626%
2025-09-03	34.5300	35.3400	34.1700	35.1800	-1.594%	57	9,933	-99.659%
2025-09-02	37.6900	37.9900	35.7500	35.7500	+5.644%	51	9,919	-99.664%
2025-08-29	33.2100	34.3000	33.2100	33.8400	+5.585%	20	9,879	-99.645%
2025-08-28	32.7800	32.7800	32.0500	32.0500	-2.908%	45	9,879	-99.626%
2025-08-27	33.6400	33.6400	33.0100	33.0100	-2.625%	35	9,908	-99.636%
2025-08-26	34.7600	34.7600	33.9000	33.9000	+0.059%	24	9,886	-99.646%
2025-08-25	34.0200	34.0200	33.4200	33.8800	+2.140%	110	9,885	-99.646%
2025-08-22	34.3000	34.3000	33.1300	33.1700	-11.358%	77	9,889	-99.638%
2025-08-21	38.0200	38.0200	37.0900	37.4200	+3.029%	10	9,890	-99.679%
2025-08-20	36.2700	38.8000	36.2700	36.3200	+1.396%	177	9,884	-99.670%
2025-08-19	34.5100	36.2800	34.1500	35.8200	+5.013%	48	9,870	-99.665%
2025-08-18	34.8700	34.8700	34.1100	34.1100	-0.872%	39	9,850	-99.648%
2025-08-15	34.3300	34.4600	34.3300	34.4100	+0.029%	59	9,834	-99.651%
2025-08-14	34.5500	34.5500	34.1300	34.4000	+0.880%	51	9,835	-99.651%
2025-08-13	34.0000	34.8400	33.7100	34.1000	-2.068%	93	9,791	-99.648%
2025-08-12	35.5900	35.8800	34.7200	34.8200	-5.483%	248	9,756	-99.655%
2025-08-11	36.5900	36.8400	35.9600	36.8400	-0.567%	2,503	9,665	-99.674%
2025-08-08	37.4200	37.4200	36.8000	37.0500	-6.060%	20	8,635	-99.676%
2025-08-07	37.0200	39.4400	36.9200	39.4400	+1.991%	62	8,625	-99.696%
2025-08-06	39.8000	39.8800	38.5900	38.6700	-4.448%	38	8,626	-99.690%
2025-08-05	40.1200	40.4700	40.1200	40.4700	+1.991%	57	8,621	-99.703%
2025-08-04	41.7100	41.7100	39.6800	39.6800	-12.309%	32	8,619	-99.698%
2025-08-01	43.7500	45.2500	42.6400	45.2500	+24.484%	98	8,623	-99.735%
2025-07-31	35.8700	37.2100	35.7500	36.3500	-6.169%	26	8,553	-99.670%
2025-07-30	37.0400	38.7400	36.7300	38.7400	+3.417%	64	8,543	-99.690%
2025-07-29	35.9000	37.4600	35.9000	37.4600	+1.573%	29	8,535	-99.680%
2025-07-28	36.5600	36.8800	36.4200	36.8800	0.000%	7	8,508	-99.675%
2025-07-25	37.3400	37.3400	36.7500	36.8800	-1.706%	7	8,503	-99.675%
2025-07-24	37.6900	37.6900	37.5200	37.5200	-2.873%	92	8,496	-99.680%
2025-07-23	39.8000	39.8000	38.6300	38.6300	-2.425%	91	8,585	-99.689%
2025-07-21	39.8400	39.8400	39.5900	39.5900	-3.954%	4	8,494	-99.697%
2025-07-17	42.0000	42.0400	41.2200	41.2200	-4.716%	20	8,490	-99.709%
2025-07-16	43.2600	43.2600	43.2600	43.2600	+2.052%	1	8,470	-99.723%
2025-07-15	42.1400	42.3900	42.1400	42.3900	-0.282%	1,232	8,470	-99.717%
2025-07-14	42.5200	42.5200	42.4900	42.5100	-0.024%	6	7,238	-99.718%
2025-07-11	42.8800	42.8800	42.5200	42.5200	-5.004%	8	7,238	-99.718%
2025-07-08	44.5000	44.8600	44.1400	44.7600	-2.907%	3,170	7,232	-99.732%
2025-07-07	43.5800	46.1000	43.4600	46.1000	+7.988%	4,035	4,062	-99.740%
2025-07-03	42.6900	42.6900	42.6900	42.6900	-6.093%	1	46	-99.719%
2025-07-01	45.4900	45.4900	45.4600	45.4600	-0.503%	26	46	-99.736%
2025-06-30	46.6000	46.7700	45.6900	45.6900	-5.697%	13	30	-99.737%
2025-06-26	48.7700	48.8400	48.4500	48.4500	-12.482%	33	18	-99.752%
2025-06-20	55.3800	55.3800	55.3000	55.3600	-2.860%	8	1	-99.783%
2025-06-18	57.3600	57.3600	56.9900	56.9900	0.000%	4	0	-99.789%

.dark-mode .XNF2dv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNF2dv{ 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