Dark

SPY20260918P645
SPY Sep 18 2026 645.00 Put (SPY260918P00645000)
option OPRA

EOD

Sep 10, 2026

0.1300+44.444%(+0.0400)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1200	0.1300	+44.444%	94	7,114	0.000%
2026-09-09	0.1000	0.1000	0.0900	0.0900	-10.000%	706	7,208	+44.444%
2026-09-04	0.1000	0.1000	0.0900	0.1000	-9.091%	68	6,776	+30.000%
2026-09-03	0.1300	0.1400	0.1100	0.1100	-38.889%	183	6,776	+18.182%
2026-09-02	0.1900	0.1900	0.1800	0.1800	-37.931%	77	6,611	-27.778%
2026-09-01	0.2500	0.2900	0.2000	0.2900	+38.095%	12	6,536	-55.172%
2026-08-31	0.2200	0.2300	0.2100	0.2100	-36.364%	33	6,543	-38.095%
2026-08-26	0.3300	0.3400	0.3300	0.3300	-17.500%	11	6,545	-60.606%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-6.977%	1	6,550	-67.500%
2026-08-24	0.4400	0.4500	0.4100	0.4300	0.000%	499	6,550	-69.767%
2026-08-21	0.4600	0.4900	0.4300	0.4300	-25.862%	46	6,288	-69.767%
2026-08-20	0.5500	0.6000	0.5500	0.5800	+20.833%	32	6,277	-77.586%
2026-08-19	0.5000	0.5000	0.4800	0.4800	-18.644%	20	6,296	-72.917%
2026-08-18	0.6100	0.6100	0.5900	0.5900	+7.273%	700	6,311	-77.966%
2026-08-17	0.4900	0.5700	0.4900	0.5500	+5.769%	45	6,312	-76.364%
2026-08-14	0.5100	0.5400	0.5100	0.5200	-3.704%	11	6,331	-75.000%
2026-08-13	0.5500	0.5700	0.5200	0.5400	-11.475%	21	6,329	-75.926%
2026-08-12	0.6100	0.6100	0.6100	0.6100	-15.278%	1	6,335	-78.689%
2026-08-11	0.6900	0.7400	0.6900	0.7200	0.000%	33	6,336	-81.944%
2026-08-10	0.6700	0.7200	0.6700	0.7200	-6.494%	804	6,334	-81.944%
2026-08-07	0.8000	0.8000	0.7500	0.7700	-10.465%	75	6,882	-83.117%
2026-08-06	0.8700	0.8700	0.8500	0.8600	-1.149%	3	6,895	-84.884%
2026-08-05	0.8800	0.9400	0.8400	0.8700	-11.224%	113	6,894	-85.057%
2026-08-04	1.0200	1.0400	0.9600	0.9800	-16.239%	99	7,224	-86.735%
2026-08-03	1.3700	1.3700	1.1700	1.1700	-25.000%	1,050	7,269	-88.889%
2026-07-31	1.7100	2.2100	1.5600	1.5600	-22.772%	3,579	6,799	-91.667%
2026-07-30	2.5200	2.5700	2.0200	2.0200	-41.618%	7,940	10,647	-93.564%
2026-07-29	2.4900	3.4600	2.4900	3.4600	+45.992%	299	12,414	-96.243%
2026-07-28	2.7800	2.7800	2.2800	2.3700	-8.846%	299	12,440	-94.515%
2026-07-27	2.3900	2.9000	2.3800	2.6000	-10.035%	184	12,421	-95.000%
2026-07-24	2.8100	3.0200	2.4100	2.8900	-2.034%	600	12,368	-95.502%
2026-07-23	2.8900	3.3600	2.8900	2.9500	+28.821%	239	12,608	-95.593%
2026-07-22	2.3300	2.3300	2.2200	2.2900	+1.327%	183	12,532	-94.323%
2026-07-21	2.4900	2.4900	2.2600	2.2600	-23.906%	109	12,480	-94.248%
2026-07-20	2.6000	2.9700	2.6000	2.9700	-7.188%	69	12,412	-95.623%
2026-07-17	2.9400	3.2100	2.9000	3.2000	+26.482%	234	12,359	-95.938%
2026-07-16	2.3200	2.5700	2.1100	2.5300	+9.052%	113	12,346	-94.862%
2026-07-15	2.2900	2.4500	2.2900	2.3200	-2.110%	64	12,280	-94.397%
2026-07-14	2.4300	2.4300	2.3700	2.3700	-12.868%	251	12,280	-94.515%
2026-07-13	2.3100	2.7200	2.2700	2.7200	+22.523%	35	12,029	-95.221%
2026-07-10	2.4700	2.5900	2.2200	2.2200	-13.953%	6	12,042	-94.144%
2026-07-09	2.9900	2.9900	2.5800	2.5800	-14.000%	41	12,046	-94.961%
2026-07-08	3.0800	3.0800	3.0000	3.0000	+6.007%	2	12,047	-95.667%
2026-07-07	2.7600	2.8800	2.6500	2.8300	+10.117%	203	12,046	-95.406%
2026-07-06	2.8000	2.8000	2.5700	2.5700	-20.186%	23	12,051	-94.942%
2026-07-02	3.0000	3.5500	2.9300	3.2200	+1.258%	91	12,041	-95.963%
2026-07-01	3.5500	3.5500	3.0400	3.1800	-0.935%	146	12,041	-95.912%
2026-06-30	3.5500	3.5500	3.2100	3.2100	-14.854%	85	12,072	-95.950%
2026-06-29	4.0700	4.6700	3.7700	3.7700	-19.272%	51	12,100	-96.552%
2026-06-26	5.0100	5.0300	4.6700	4.6700	-6.786%	19	12,108	-97.216%
2026-06-25	4.5400	5.0500	4.5400	5.0100	-8.577%	30	12,110	-97.405%
2026-06-24	5.0800	5.6800	4.6400	5.4800	+1.859%	152	12,104	-97.628%
2026-06-23	5.7300	5.7400	5.0200	5.3800	+24.537%	135	12,026	-97.584%
2026-06-22	3.7800	4.3200	3.7700	4.3200	+4.348%	104	11,916	-96.991%
2026-06-18	4.4800	4.4800	4.1400	4.1400	-3.721%	66	11,822	-96.860%
2026-06-17	4.1900	4.3000	4.1900	4.3000	+4.878%	80	11,822	-96.977%
2026-06-16	3.7800	4.1000	3.7800	4.1000	+3.275%	17	11,822	-96.829%
2026-06-15	4.2300	4.2300	3.8600	3.9700	-26.481%	22	11,826	-96.725%
2026-06-12	5.9500	5.9500	5.4000	5.4000	-10.596%	6	11,826	-97.593%
2026-06-11	7.9100	7.9100	6.0400	6.0400	-27.924%	248	11,826	-97.848%
2026-06-10	6.9800	8.3800	6.9800	8.3800	+21.626%	533	11,848	-98.449%
2026-06-09	5.9500	8.5000	5.9500	6.8900	+21.731%	9	12,103	-98.113%
2026-06-08	5.9100	6.1800	5.6600	5.6600	-22.678%	575	12,109	-97.703%
2026-06-05	5.0800	7.3200	5.0800	7.3200	+56.410%	583	11,743	-98.224%
2026-06-04	5.2200	5.3100	4.6200	4.6800	-9.126%	306	11,483	-97.222%
2026-06-03	5.0400	5.2600	5.0300	5.1500	+6.405%	52	11,538	-97.476%
2026-06-02	4.9200	4.9300	4.7900	4.8400	+1.681%	127	11,571	-97.314%
2026-06-01	4.9200	4.9600	4.7300	4.7600	-1.653%	25	11,642	-97.269%
2026-05-29	4.8300	4.9100	4.8300	4.8400	-3.586%	13	11,632	-97.314%
2026-05-28	5.1500	5.1700	5.0200	5.0200	-10.036%	473	11,632	-97.410%
2026-05-27	5.6300	5.8100	5.5800	5.5800	-3.460%	9,011	11,982	-97.670%
2026-05-26	5.7200	5.8300	5.7000	5.7800	-10.940%	224	3,995	-97.751%
2026-05-22	6.4100	6.4900	6.1200	6.4900	-0.916%	64	4,084	-97.997%
2026-05-21	7.5600	7.5600	6.5500	6.5500	-11.962%	241	4,057	-98.015%
2026-05-20	7.5900	7.5900	7.4300	7.4400	-6.884%	489	4,057	-98.253%
2026-05-19	7.8900	8.3400	7.8700	7.9900	+5.409%	169	3,789	-98.373%
2026-05-18	7.9000	8.3300	7.5800	7.5800	-5.250%	182	3,789	-98.285%
2026-05-15	8.0800	8.1100	7.6400	8.0000	+13.314%	165	3,789	-98.375%
2026-05-14	7.6700	7.6700	7.0600	7.0600	-8.549%	65	4,116	-98.159%
2026-05-13	8.3100	8.3100	7.7200	7.7200	-4.926%	37	4,109	-98.316%
2026-05-12	8.8000	8.8600	8.1200	8.1200	-0.612%	125	4,109	-98.399%
2026-05-11	8.0800	8.1700	7.9100	8.1700	+1.114%	24	4,109	-98.409%
2026-05-08	8.3100	8.3500	8.0800	8.0800	-6.373%	119	4,091	-98.391%
2026-05-07	8.5500	8.9300	8.5000	8.6300	-0.231%	331	3,978	-98.494%
2026-05-06	8.7700	8.8900	8.6500	8.6500	-11.464%	9	3,909	-98.497%
2026-05-05	9.8200	9.9200	9.7600	9.7700	-9.537%	126	3,908	-98.669%
2026-05-04	10.0500	11.2500	9.7400	10.8000	+6.825%	86	3,900	-98.796%
2026-05-01	9.6300	10.1100	9.4400	10.1100	-1.749%	61	3,917	-98.714%
2026-04-30	11.2200	11.2200	10.2900	10.2900	-12.870%	40	3,917	-98.737%
2026-04-29	11.6100	12.2100	11.6100	11.8100	+1.373%	33	3,950	-98.899%
2026-04-28	12.3500	12.3700	11.6500	11.6500	-0.935%	150	3,925	-98.884%
2026-04-27	12.2400	12.2400	11.7200	11.7600	-4.235%	234	4,067	-98.895%
2026-04-24	12.6900	12.8500	12.1100	12.2800	-7.321%	67	4,211	-98.941%
2026-04-23	12.8900	14.8400	12.6300	13.2500	+4.167%	62	4,237	-99.019%
2026-04-22	12.8500	12.9000	12.6300	12.7200	-7.356%	68	4,185	-98.978%
2026-04-21	12.9600	14.0200	12.6400	13.7300	+4.173%	238	4,334	-99.053%
2026-04-20	12.8400	13.2500	12.8400	13.1800	+4.107%	418	4,334	-99.014%
2026-04-17	12.8900	12.8900	11.9900	12.6600	-6.637%	605	4,284	-98.973%
2026-04-16	13.8900	14.6000	13.5400	13.5600	-3.074%	59	4,394	-99.041%
2026-04-15	14.4000	14.8900	13.9400	13.9900	-6.795%	84	4,444	-99.071%
2026-04-14	15.6200	15.6200	14.8500	15.0100	-15.198%	643	4,461	-99.134%
2026-04-13	19.3500	19.3500	17.7000	17.7000	-6.498%	142	4,672	-99.266%
2026-04-10	18.2100	19.1500	18.0500	18.9300	+0.852%	303	4,608	-99.313%
2026-04-09	20.0000	20.1200	18.5600	18.7700	-9.367%	62	4,621	-99.307%
2026-04-08	19.9300	21.6200	19.6700	20.7100	-27.940%	265	4,593	-99.372%
2026-04-07	28.6800	30.9200	28.3800	28.7400	+4.814%	106	4,758	-99.548%
2026-04-06	28.1000	28.1800	26.9000	27.4200	-5.023%	51	4,694	-99.526%
2026-04-02	33.6100	33.8900	28.8700	28.8700	-0.585%	341	4,523	-99.550%
2026-04-01	29.3800	30.4800	27.7800	29.0400	-8.966%	230	4,523	-99.552%
2026-03-31	36.7300	37.0600	31.7000	31.9000	-25.117%	138	4,417	-99.592%
2026-03-30	39.3200	42.9100	39.3200	42.6000	+4.412%	66	4,392	-99.695%
2026-03-27	37.8000	41.3700	36.8800	40.8000	+16.538%	334	4,395	-99.681%
2026-03-26	31.9400	35.0100	30.6100	35.0100	+17.562%	137	4,397	-99.629%
2026-03-25	28.6300	30.0300	28.6300	29.7800	-4.826%	153	4,304	-99.563%
2026-03-24	31.9400	33.0700	29.8100	31.2900	+6.537%	1,098	4,242	-99.585%
2026-03-23	28.8600	31.2200	27.2600	29.3700	-13.820%	239	4,344	-99.557%
2026-03-20	30.6300	35.9500	30.5700	34.0800	+16.752%	442	4,133	-99.619%
2026-03-19	32.0000	32.0700	28.3700	29.1900	+0.829%	294	4,022	-99.555%
2026-03-18	27.1500	28.9500	26.6500	28.9500	+17.397%	399	3,846	-99.551%
2026-03-17	24.1300	25.1500	24.1300	24.6600	-6.662%	68	3,486	-99.473%
2026-03-16	26.0900	26.5000	25.6000	26.4200	-11.933%	7	3,432	-99.508%
2026-03-13	27.0400	30.0000	27.0400	30.0000	+4.384%	99	3,431	-99.567%
2026-03-12	27.0000	28.7400	27.0000	28.7400	+16.498%	2,273	3,413	-99.548%
2026-03-11	24.4700	25.8800	24.4700	24.6700	+0.448%	144	2,921	-99.473%
2026-03-10	22.9000	24.5600	22.8000	24.5600	-1.365%	4	2,800	-99.471%
2026-03-09	28.8000	30.5500	24.9000	24.9000	-11.388%	698	2,801	-99.478%
2026-03-06	27.8200	28.1000	25.3900	28.1000	+21.909%	1,161	2,874	-99.537%
2026-03-05	24.4000	24.4200	23.0400	23.0500	+10.076%	8	2,377	-99.436%
2026-03-04	22.6800	22.6800	20.9400	20.9400	-8.319%	11	2,369	-99.379%
2026-03-03	25.2800	27.1500	22.6000	22.8400	+8.349%	409	2,369	-99.431%
2026-03-02	22.7800	22.7800	21.0300	21.0800	-3.524%	13	2,273	-99.383%
2026-02-27	22.0300	22.0300	21.6000	21.8500	+11.196%	6	2,276	-99.405%
2026-02-26	21.0200	21.0500	19.6500	19.6500	+3.041%	13	2,277	-99.338%
2026-02-25	19.7500	19.7500	19.0700	19.0700	-8.625%	37	2,274	-99.318%
2026-02-24	22.7300	22.7300	20.7200	20.8700	-7.859%	33	2,274	-99.377%
2026-02-23	21.5900	22.8500	21.5900	22.6500	+9.526%	24	2,262	-99.426%
2026-02-20	21.4700	21.4700	20.1600	20.6800	-6.000%	26	2,256	-99.371%
2026-02-19	22.0200	22.3800	21.6900	22.0000	+8.696%	1,028	2,254	-99.409%
2026-02-18	20.4800	20.5100	20.2100	20.2400	-7.916%	56	2,081	-99.358%
2026-02-17	24.2700	24.2700	21.8900	21.9800	-1.258%	102	2,126	-99.409%
2026-02-12	22.5000	22.5000	22.2600	22.2600	+18.278%	53	2,074	-99.416%
2026-02-09	18.8100	18.8200	18.8100	18.8200	-7.336%	10	2,074	-99.309%
2026-02-06	20.4200	20.4200	20.3100	20.3100	-15.866%	2	2,080	-99.360%
2026-02-05	22.7500	24.7800	22.7500	24.1400	+5.507%	164	2,079	-99.461%
2026-02-04	20.7600	22.8800	20.7600	22.8800	+15.439%	28	2,151	-99.432%
2026-02-03	19.8200	19.8200	19.8200	19.8200	+4.206%	13	2,154	-99.344%
2026-02-02	19.0200	19.0200	19.0200	19.0200	-7.670%	1	2,167	-99.317%
2026-01-30	19.8000	21.0500	19.8000	20.6000	-3.013%	24	2,166	-99.369%
2026-01-29	21.2400	21.2400	21.2400	21.2400	+7.982%	2	2,163	-99.388%
2026-01-28	19.6700	19.6700	19.6700	19.6700	+3.200%	1	2,165	-99.339%
2026-01-27	18.9800	19.0800	18.7400	19.0600	-0.936%	229	2,166	-99.318%
2026-01-26	19.4200	19.4200	19.2400	19.2400	-4.847%	3	1,985	-99.324%
2026-01-23	19.6600	20.2200	19.6600	20.2200	+0.747%	11	1,987	-99.357%
2026-01-22	19.7200	20.5900	19.7100	20.0700	-5.553%	15	1,991	-99.352%
2026-01-21	23.4100	23.4100	20.8600	21.2500	-13.159%	40	1,988	-99.388%
2026-01-20	23.3700	24.4700	22.7000	24.4700	+21.863%	24	1,989	-99.469%
2026-01-15	19.4300	20.0800	19.4300	20.0800	-1.278%	5	1,993	-99.353%
2026-01-13	20.2800	20.3400	20.2800	20.3400	+6.159%	14	1,992	-99.361%
2026-01-12	19.2600	19.2600	19.1600	19.1600	-0.674%	122	2,004	-99.322%
2026-01-09	19.3900	19.3900	19.1800	19.2900	-4.125%	10	1,886	-99.326%
2026-01-07	20.1200	20.1200	20.1200	20.1200	-0.396%	1	1,884	-99.354%
2026-01-06	20.1600	20.2000	20.1600	20.2000	-4.175%	2	1,884	-99.356%
2026-01-05	21.1000	21.1600	20.8300	21.0800	-5.471%	75	1,884	-99.383%
2026-01-02	22.3000	22.3000	22.3000	22.3000	+2.388%	3	1,891	-99.417%
2025-12-31	21.8900	21.8900	21.7800	21.7800	+4.511%	5	1,892	-99.403%
2025-12-29	21.4100	21.4100	20.8400	20.8400	+0.920%	13	1,892	-99.376%
2025-12-26	20.4500	20.6500	20.4500	20.6500	-0.338%	5	1,902	-99.370%
2025-12-24	20.9200	20.9200	20.7200	20.7200	-1.098%	9	1,904	-99.373%
2025-12-23	21.1900	21.2000	20.9500	20.9500	-4.207%	53	1,904	-99.379%
2025-12-22	21.8700	21.8700	21.8700	21.8700	-5.651%	1	1,949	-99.406%
2025-12-19	23.1600	23.1800	23.1600	23.1800	-6.343%	7	1,949	-99.439%
2025-12-16	24.7100	24.7500	24.7100	24.7500	-0.282%	3	1,949	-99.475%
2025-12-15	24.8200	24.8200	24.8200	24.8200	+6.205%	1	1,949	-99.476%
2025-12-11	24.3500	24.3800	23.3700	23.3700	-4.103%	15	1,948	-99.444%
2025-12-10	24.3700	24.3700	24.3700	24.3700	-1.892%	1	1,960	-99.467%
2025-12-09	24.6800	24.8400	24.6700	24.8400	-0.201%	11	1,960	-99.477%
2025-12-08	24.8900	24.8900	24.8900	24.8900	+2.092%	1	1,958	-99.478%
2025-12-05	24.4700	24.5000	24.3800	24.3800	-2.597%	3	1,959	-99.467%
2025-12-03	25.0300	25.0300	25.0300	25.0300	-1.843%	11	1,959	-99.481%
2025-12-02	25.5000	25.5000	25.5000	25.5000	-2.111%	8	1,959	-99.490%
2025-12-01	25.9300	26.0500	25.6000	26.0500	-1.587%	25	1,959	-99.501%
2025-11-26	26.4700	26.4700	26.4700	26.4700	-10.088%	1	1,977	-99.509%
2025-11-25	31.0700	31.0700	29.4400	29.4400	-4.198%	4	1,977	-99.558%
2025-11-24	33.4900	33.5900	30.7300	30.7300	-12.200%	8	1,977	-99.577%
2025-11-21	37.4000	38.5900	33.1300	35.0000	-6.242%	45	1,977	-99.629%
2025-11-20	29.5300	37.3300	29.5300	37.3300	+9.762%	37	1,966	-99.652%
2025-11-19	34.1500	34.2600	32.9900	34.0100	+1.887%	6	1,965	-99.618%
2025-11-18	35.3000	35.9500	33.2100	33.3800	+10.676%	11	1,960	-99.611%
2025-11-17	30.7000	30.7000	30.1600	30.1600	-0.495%	3	1,958	-99.569%
2025-11-14	31.4300	31.4300	30.3100	30.3100	+3.695%	3	1,960	-99.571%
2025-11-13	28.2200	29.2300	28.2200	29.2300	+7.661%	4	1,958	-99.555%
2025-11-12	27.1400	27.1500	27.1400	27.1500	+0.518%	3	1,958	-99.521%
2025-11-11	27.3900	27.4600	27.0100	27.0100	-0.369%	4	1,955	-99.519%
2025-11-10	28.6800	28.6900	27.1100	27.1100	-11.202%	30	1,954	-99.520%
2025-11-07	32.1000	34.0000	30.5300	30.5300	+2.107%	3	1,940	-99.574%
2025-11-06	28.7500	29.9000	28.7500	29.9000	+8.965%	10	1,940	-99.565%
2025-11-05	27.5600	27.7000	27.4400	27.4400	-6.730%	50	1,939	-99.526%
2025-11-04	29.4200	29.4200	29.4200	29.4200	+7.845%	23	1,947	-99.558%
2025-11-03	27.8000	27.8000	27.2800	27.2800	-1.302%	14	1,948	-99.523%
2025-10-31	26.9400	27.6400	26.9400	27.6400	-0.504%	15	1,948	-99.530%
2025-10-30	26.5500	27.7800	26.5500	27.7800	+4.318%	2	1,957	-99.532%
2025-10-29	25.6600	26.6700	25.5600	26.6300	+4.186%	29	1,957	-99.512%
2025-10-28	25.5600	25.5600	25.5600	25.5600	-0.930%	2	1,971	-99.491%
2025-10-27	25.5200	25.9500	25.5200	25.8000	-5.391%	60	1,987	-99.496%
2025-10-24	27.1500	27.3100	26.9800	27.2700	-7.119%	37	1,987	-99.523%
2025-10-23	29.5000	29.5000	29.3600	29.3600	-10.104%	7	1,975	-99.557%
2025-10-22	30.0600	32.6600	30.0600	32.6600	+10.825%	5	1,979	-99.602%
2025-10-20	29.5200	29.5200	29.4700	29.4700	-10.152%	8	1,978	-99.559%
2025-10-17	33.2700	33.2700	32.8000	32.8000	-9.766%	2	1,979	-99.604%
2025-10-16	35.8800	36.4800	35.8800	36.3500	+12.261%	5	1,979	-99.642%
2025-10-15	31.1900	32.3800	31.1900	32.3800	-2.734%	3	1,978	-99.599%
2025-10-14	35.8300	36.7900	33.2800	33.2900	+1.649%	28	1,979	-99.609%
2025-10-13	33.5500	33.5500	32.6600	32.7500	-6.080%	4	1,981	-99.603%
2025-10-10	33.5700	34.9000	33.0000	34.8700	+17.210%	169	1,981	-99.627%
2025-10-09	28.9900	29.7500	28.9900	29.7500	+1.675%	4	2,080	-99.563%
2025-10-08	29.0600	29.2600	29.0600	29.2600	-1.082%	2	2,080	-99.556%
2025-10-07	29.5800	29.5800	29.5800	29.5800	+1.510%	400	2,181	-99.561%
2025-10-06	29.4300	29.4300	28.9600	29.1400	-1.220%	28	2,181	-99.554%
2025-10-03	29.4700	29.5000	28.9700	29.5000	-0.203%	5	2,199	-99.559%
2025-10-02	29.1800	29.6100	29.1800	29.5600	+0.578%	7	2,196	-99.560%
2025-10-01	30.1300	30.2500	29.3900	29.3900	-4.111%	9	2,191	-99.558%
2025-09-30	30.6400	31.2000	30.6000	30.6500	-0.487%	6	2,191	-99.576%
2025-09-29	30.8000	30.8000	30.8000	30.8000	+0.654%	1	2,192	-99.578%
2025-09-26	32.1700	32.1700	30.6000	30.6000	-5.380%	94	2,192	-99.575%
2025-09-25	33.7100	33.7200	32.3100	32.3400	+1.031%	78	2,101	-99.598%
2025-09-24	31.6500	32.0100	31.6500	32.0100	+4.437%	11	2,040	-99.594%
2025-09-23	30.6500	30.6500	30.6500	30.6500	+1.726%	1	2,031	-99.576%
2025-09-22	30.6500	30.6500	30.1300	30.1300	-0.495%	2	2,030	-99.569%
2025-09-19	30.7500	30.7500	30.1000	30.2800	-0.165%	1,376	2,029	-99.571%
2025-09-18	30.4300	30.5200	30.1000	30.3300	-5.219%	17	2,494	-99.571%
2025-09-17	31.5300	32.0000	31.4200	32.0000	+0.883%	1,405	2,490	-99.594%
2025-09-16	31.4000	31.7200	31.4000	31.7200	+1.342%	83	3,176	-99.590%
2025-09-15	30.9400	31.3000	30.7900	31.3000	-1.819%	24	3,177	-99.585%
2025-09-12	31.5000	31.8800	31.1700	31.8800	+2.147%	652	3,161	-99.592%
2025-09-11	32.2500	32.2500	31.2000	31.2100	-5.396%	187	3,778	-99.583%
2025-09-10	32.4500	32.9900	32.0300	32.9900	-0.990%	101	3,839	-99.606%
2025-09-09	33.9000	34.4000	33.3200	33.3200	-1.942%	15	3,914	-99.610%
2025-09-08	33.9000	34.1000	33.6700	33.9800	-2.047%	38	3,911	-99.617%
2025-09-05	32.9500	36.1800	32.9500	34.6900	+3.029%	94	3,923	-99.625%
2025-09-04	35.2600	35.3500	33.6700	33.6700	-5.633%	183	3,863	-99.614%
2025-09-03	36.2500	36.8300	35.6800	35.6800	-4.394%	57	3,852	-99.636%
2025-09-02	39.5500	39.5500	37.3200	37.3200	+4.684%	26	3,845	-99.652%
2025-08-29	34.2000	35.8000	34.2000	35.6500	+5.944%	26	3,870	-99.635%
2025-08-28	34.8500	34.8500	33.5600	33.6500	-2.549%	683	3,870	-99.614%
2025-08-27	35.6000	35.6000	34.5300	34.5300	-2.678%	44	3,860	-99.624%
2025-08-26	36.0700	36.1400	35.4700	35.4800	-0.365%	44	3,817	-99.634%
2025-08-25	35.6200	35.6200	34.9000	35.6100	+1.598%	46	3,775	-99.635%
2025-08-22	36.5400	36.5400	34.7400	35.0500	-10.564%	142	3,733	-99.629%
2025-08-21	38.9500	39.1900	38.9500	39.1900	-0.051%	4	3,676	-99.668%
2025-08-20	39.2100	39.2100	39.2100	39.2100	+6.318%	50	3,673	-99.668%
2025-08-19	36.0600	36.9000	35.6300	36.8800	+2.931%	64	3,673	-99.648%
2025-08-18	36.5800	36.5800	35.8300	35.8300	-1.889%	42	3,669	-99.637%
2025-08-15	35.6600	36.5700	35.5600	36.5200	+3.018%	126	3,633	-99.644%
2025-08-14	36.4300	36.4300	35.4500	35.4500	-0.784%	80	3,550	-99.633%
2025-08-13	35.5300	36.5000	35.2600	35.7300	-2.190%	349	3,480	-99.636%
2025-08-12	36.5900	36.5900	36.5300	36.5300	-4.597%	12	3,425	-99.644%
2025-08-11	38.2300	38.4100	38.2200	38.2900	0.000%	42	3,433	-99.660%
2025-08-08	38.3800	38.4000	38.2500	38.2900	-7.601%	48	3,425	-99.660%
2025-08-07	40.4500	41.4400	40.4500	41.4400	+2.346%	58	3,425	-99.686%
2025-08-06	40.5100	40.5100	40.4200	40.4900	-4.188%	32	3,425	-99.679%
2025-08-05	42.0500	42.2600	42.0500	42.2600	+1.660%	2	3,425	-99.692%
2025-08-04	42.5500	42.5500	41.5700	41.5700	-9.236%	28	3,424	-99.687%
2025-08-01	45.8100	45.8100	45.8000	45.8000	+16.867%	7	3,428	-99.716%
2025-07-30	39.1900	39.1900	39.1900	39.1900	+2.996%	3	3,428	-99.668%
2025-07-28	38.0500	38.0500	38.0500	38.0500	-3.793%	90	3,428	-99.658%
2025-07-24	39.5600	39.6000	39.5300	39.5500	-6.168%	786	3,518	-99.671%
2025-07-23	42.1000	42.1700	42.1000	42.1500	-2.813%	522	2,785	-99.692%
2025-07-22	43.4200	43.4400	43.3700	43.3700	+4.305%	678	2,176	-99.700%
2025-07-21	42.3800	42.4500	41.5700	41.5800	-5.177%	788	1,498	-99.687%
2025-07-18	42.8600	43.8500	42.8600	43.8500	+0.874%	648	739	-99.704%
2025-07-17	43.5700	43.5700	43.4700	43.4700	-3.678%	64	135	-99.701%
2025-07-16	45.1500	45.1500	45.1300	45.1300	+1.393%	2	71	-99.712%
2025-07-14	45.6300	45.6800	44.5100	44.5100	-0.470%	17	71	-99.708%
2025-07-10	44.7200	44.7200	44.7200	44.7200	+0.067%	1	58	-99.709%
2025-07-09	44.6900	44.6900	44.6900	44.6900	+0.744%	1	57	-99.709%
2025-07-03	44.3500	44.3600	44.3500	44.3600	-6.963%	47	10	-99.707%
2025-07-01	47.7100	47.7100	47.6600	47.6800	-20.994%	11	10	-99.727%
2025-06-23	60.3700	60.3700	60.3500	60.3500	+1.548%	2	0	-99.785%
2025-06-18	59.4000	59.4300	59.4000	59.4300	+1.956%	2	0	-99.781%
2025-06-17	58.4500	58.4500	58.2900	58.2900	0.000%	6	0	-99.777%

.dark-mode .V4TZNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4TZNT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P645SPY Sep 18 2026 645.00 Put (SPY260918P00645000)option OPRA

SPY20260918P645
SPY Sep 18 2026 645.00 Put (SPY260918P00645000)
option OPRA