Dark

SPY20260918P650
SPY Sep 18 2026 650.00 Put (SPY260918P00650000)
option OPRA

EOD

Sep 10, 2026

0.1500+66.667%(+0.0600)543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1600	0.1200	0.1500	+66.667%	543	80,561	0.000%
2026-09-09	0.1100	0.1200	0.0900	0.0900	-18.182%	1,508	80,752	+66.667%
2026-09-08	0.1000	0.1100	0.0900	0.1100	-8.333%	1,302	80,273	+36.364%
2026-09-04	0.1000	0.1200	0.0900	0.1200	+9.091%	307	79,451	+25.000%
2026-09-03	0.1700	0.1700	0.1100	0.1100	-45.000%	970	79,451	+36.364%
2026-09-02	0.2500	0.2500	0.1900	0.2000	-31.034%	353	80,118	-25.000%
2026-09-01	0.2700	0.3200	0.2200	0.2900	+38.095%	1,967	80,241	-48.276%
2026-08-31	0.2600	0.2700	0.2100	0.2100	-16.000%	115	80,087	-28.571%
2026-08-28	0.2300	0.2700	0.2100	0.2500	-3.846%	17,186	80,104	-40.000%
2026-08-27	0.3100	0.3100	0.2400	0.2600	-25.714%	139	84,771	-42.308%
2026-08-26	0.3700	0.3900	0.3400	0.3500	-7.895%	12,977	84,794	-57.143%
2026-08-25	0.4300	0.4400	0.3800	0.3800	-19.149%	131	91,054	-60.526%
2026-08-24	0.4800	0.5000	0.4400	0.4700	0.000%	228	91,011	-68.085%
2026-08-21	0.5300	0.5400	0.4600	0.4700	-24.194%	9,741	91,041	-68.085%
2026-08-20	0.5500	0.6500	0.5500	0.6200	+19.231%	8,385	87,708	-75.806%
2026-08-19	0.5800	0.5800	0.5100	0.5200	-22.388%	219	93,469	-71.154%
2026-08-18	0.6400	0.6800	0.6200	0.6700	+13.559%	334	93,595	-77.612%
2026-08-17	0.5300	0.6000	0.5300	0.5900	+7.273%	189	93,486	-74.576%
2026-08-14	0.5700	0.5900	0.5500	0.5500	-8.333%	2,794	73,368	-72.727%
2026-08-13	0.5800	0.6100	0.5600	0.6000	-4.762%	50,200	73,827	-75.000%
2026-08-12	0.6600	0.6900	0.6200	0.6300	-17.105%	126	82,503	-76.190%
2026-08-11	0.7600	0.8000	0.7400	0.7600	-5.000%	905	82,558	-80.263%
2026-08-10	0.7600	0.8000	0.7200	0.8000	-1.235%	2,096	81,532	-81.250%
2026-08-07	0.8500	0.8500	0.7900	0.8100	-10.989%	5,654	80,849	-81.481%
2026-08-06	0.9700	0.9800	0.8900	0.9100	-3.191%	17,246	78,066	-83.516%
2026-08-05	0.9900	1.0100	0.8800	0.9400	-9.615%	20,918	76,043	-84.043%
2026-08-04	1.1200	1.1400	0.9800	1.0400	-18.750%	971	68,065	-85.577%
2026-08-03	1.5500	1.5500	1.2500	1.2800	-25.581%	515	68,566	-88.281%
2026-07-31	1.9500	2.5800	1.6700	1.7200	-16.505%	12,805	68,844	-91.279%
2026-07-30	2.7400	2.9000	2.0500	2.0600	-44.324%	11,726	65,869	-92.718%
2026-07-29	2.7400	3.9000	2.2700	3.7000	+48.594%	1,923	65,411	-95.946%
2026-07-28	3.0000	3.0400	2.4100	2.4900	-11.702%	410	65,468	-93.976%
2026-07-27	2.3800	3.2400	2.3600	2.8200	-7.843%	449	65,444	-94.681%
2026-07-24	3.2400	3.2700	2.5800	3.0600	-3.774%	3,374	65,432	-95.098%
2026-07-23	3.4200	3.8000	3.0600	3.1800	+30.864%	2,327	64,285	-95.283%
2026-07-22	2.6000	2.6000	2.3700	2.4300	-2.800%	757	64,744	-93.827%
2026-07-21	2.7500	2.8200	2.4300	2.5000	-22.360%	1,963	65,022	-94.000%
2026-07-20	2.8000	3.2200	2.7200	3.2200	-6.122%	3,198	64,300	-95.342%
2026-07-17	3.5900	3.7300	3.0000	3.4300	+30.916%	5,986	63,272	-95.627%
2026-07-16	2.4000	2.8100	2.2600	2.6200	+13.420%	2,612	64,704	-94.275%
2026-07-15	2.4200	2.6400	2.2800	2.3100	-9.412%	1,343	64,912	-93.506%
2026-07-14	2.7100	2.7100	2.4800	2.5500	-10.211%	5,339	65,144	-94.118%
2026-07-13	2.4700	2.9500	2.3900	2.8400	+19.328%	2,131	64,583	-94.718%
2026-07-10	2.6000	2.9400	2.3700	2.3800	-12.821%	2,755	65,467	-93.697%
2026-07-09	3.1200	3.2000	2.7200	2.7300	-16.514%	2,837	67,373	-94.505%
2026-07-08	3.3700	3.9300	3.1600	3.2700	+8.638%	42,388	66,071	-95.413%
2026-07-07	2.9400	3.1900	2.7900	3.0100	+7.885%	475	35,567	-95.017%
2026-07-06	3.0600	3.1000	2.7600	2.7900	-20.963%	288	35,548	-94.624%
2026-07-02	3.2700	3.8900	3.0800	3.5300	-0.563%	6,608	35,791	-95.751%
2026-07-01	3.6600	3.8300	3.2200	3.5500	+3.198%	879	35,791	-95.775%
2026-06-30	4.0000	4.0500	3.4000	3.4400	-15.062%	1,528	35,793	-95.640%
2026-06-29	4.4300	5.0800	4.0200	4.0500	-20.276%	2,863	35,114	-96.296%
2026-06-26	6.0000	6.3400	4.9900	5.0800	-1.931%	544	34,236	-97.047%
2026-06-25	4.6100	5.8100	4.6100	5.1800	0.000%	2,538	34,140	-97.104%
2026-06-24	5.6500	5.9400	4.8500	5.1800	-10.225%	438	32,787	-97.104%
2026-06-23	6.0800	6.2500	5.2900	5.7700	+24.892%	1,668	32,724	-97.400%
2026-06-22	4.1500	4.7000	4.0300	4.6200	+4.762%	137	32,856	-96.753%
2026-06-18	4.4900	4.9100	4.3900	4.4100	-21.390%	514	33,593	-96.599%
2026-06-17	4.3100	5.7200	4.3100	5.6100	+24.944%	1,069	33,593	-97.326%
2026-06-16	4.0800	4.4900	4.0400	4.4900	+8.717%	3,026	33,593	-96.659%
2026-06-15	4.5100	4.5100	4.1200	4.1300	-27.671%	1,748	28,296	-96.368%
2026-06-12	6.5100	6.9000	5.7100	5.7100	-14.264%	5,569	28,296	-97.373%
2026-06-11	8.2800	9.0000	6.4500	6.6600	-25.587%	5,659	28,296	-97.748%
2026-06-10	7.5900	8.9500	6.9600	8.9500	+29.149%	538	30,871	-98.324%
2026-06-09	5.9600	9.4300	5.6000	6.9300	+5.802%	560	31,115	-97.835%
2026-06-08	6.2300	6.6100	5.9000	6.5500	-7.092%	906	30,958	-97.710%
2026-06-05	5.3400	7.8500	5.3000	7.0500	+42.137%	8,624	30,584	-97.872%
2026-06-04	5.7500	5.7500	4.8900	4.9600	-9.324%	202	34,361	-96.976%
2026-06-03	5.2600	5.6400	5.2600	5.4700	+7.466%	5,403	34,268	-97.258%
2026-06-02	5.2500	5.2500	5.0800	5.0900	-2.115%	574	37,568	-97.053%
2026-06-01	5.2000	5.3200	4.9800	5.2000	+3.792%	241	37,270	-97.115%
2026-05-29	5.2000	5.3100	4.9500	5.0100	-6.004%	5,763	37,258	-97.006%
2026-05-28	5.9300	5.9300	5.3000	5.3300	-9.044%	210	34,154	-97.186%
2026-05-27	6.0700	6.1800	5.8600	5.8600	-4.248%	8,757	34,115	-97.440%
2026-05-26	6.1200	6.2700	6.0000	6.1200	-9.867%	392	27,881	-97.549%
2026-05-22	6.8500	6.9200	6.4900	6.7900	-2.302%	1,160	28,008	-97.791%
2026-05-21	7.9500	8.0200	6.9300	6.9500	-9.974%	521	27,837	-97.842%
2026-05-20	8.1500	8.5000	7.6000	7.7200	-10.855%	640	27,837	-98.057%
2026-05-19	8.3600	8.9000	8.2600	8.6600	+6.650%	11,158	27,318	-98.268%
2026-05-18	8.1500	8.8600	7.9600	8.1200	-6.019%	830	27,318	-98.153%
2026-05-15	8.5100	8.7500	8.1600	8.6400	+15.354%	1,891	27,318	-98.264%
2026-05-14	8.1700	8.1700	7.4900	7.4900	-8.323%	223	16,770	-97.997%
2026-05-13	8.8900	8.8900	8.1000	8.1700	-5.110%	7,562	16,730	-98.164%
2026-05-12	8.9800	9.5800	8.6100	8.6100	-0.692%	344	16,730	-98.258%
2026-05-11	8.6000	8.7500	8.2800	8.6700	+1.404%	906	16,730	-98.270%
2026-05-08	8.9200	8.9200	8.5500	8.5500	-8.163%	394	13,031	-98.246%
2026-05-07	9.0000	9.5800	8.9100	9.3100	+1.972%	836	13,123	-98.389%
2026-05-06	9.8300	9.8300	9.1300	9.1300	-13.623%	543	12,944	-98.357%
2026-05-05	10.4800	10.6000	10.3000	10.5700	-7.686%	871	12,725	-98.581%
2026-05-04	10.9400	12.0900	10.3400	11.4500	+5.046%	2,829	12,291	-98.690%
2026-05-01	10.3700	10.9100	9.9800	10.9000	+0.554%	696	13,806	-98.624%
2026-04-30	12.0400	12.5300	10.8400	10.8400	-13.557%	640	13,806	-98.616%
2026-04-29	12.7500	13.0700	12.1900	12.5400	-1.182%	356	13,787	-98.804%
2026-04-28	13.2000	13.2000	12.6900	12.6900	+2.920%	168	13,694	-98.818%
2026-04-27	12.8900	13.0200	12.3000	12.3300	-5.734%	568	13,709	-98.783%
2026-04-24	13.5500	13.8200	12.7600	13.0800	-5.423%	1,916	13,660	-98.853%
2026-04-23	13.6800	15.7000	13.1400	13.8300	+3.286%	1,921	14,984	-98.915%
2026-04-22	13.5900	13.8000	13.3300	13.3900	-11.089%	1,255	13,506	-98.880%
2026-04-21	13.5200	15.3000	13.3800	15.0600	+9.448%	1,158	13,683	-99.004%
2026-04-20	13.4600	14.2400	13.3600	13.7600	+4.878%	632	13,683	-98.910%
2026-04-17	13.4500	13.7600	12.6700	13.1200	-9.517%	1,562	13,394	-98.857%
2026-04-16	14.6800	15.5200	14.3000	14.5000	-3.010%	2,584	12,970	-98.966%
2026-04-15	15.2200	15.7600	14.7700	14.9500	-5.440%	725	11,719	-98.997%
2026-04-14	16.6600	16.7100	15.7000	15.8100	-9.812%	1,168	11,496	-99.051%
2026-04-13	20.5100	20.8300	17.4200	17.5300	-12.916%	5,696	11,675	-99.144%
2026-04-10	19.3000	20.3600	19.0800	20.1300	+1.924%	214	11,017	-99.255%
2026-04-09	21.9500	22.1500	19.5700	19.7500	-8.565%	540	10,881	-99.241%
2026-04-08	21.1900	22.7800	21.0000	21.6000	-25.543%	4,118	10,903	-99.306%
2026-04-07	29.7000	32.5800	29.0100	29.0100	+0.520%	194	8,932	-99.483%
2026-04-06	29.3500	30.2000	28.4600	28.8600	-5.222%	151	8,908	-99.480%
2026-04-02	35.1500	36.1800	30.2700	30.4500	-2.059%	386	8,847	-99.507%
2026-04-01	31.5700	32.1900	29.3500	31.0900	-7.332%	668	8,847	-99.518%
2026-03-31	38.5000	39.1600	33.2500	33.5500	-23.015%	251	8,511	-99.553%
2026-03-30	39.6900	45.0700	39.4700	43.5800	+0.880%	299	8,452	-99.656%
2026-03-27	38.5600	43.2000	38.5600	43.2000	+16.788%	503	8,417	-99.653%
2026-03-26	33.7600	37.0000	32.3500	36.9900	+18.672%	1,852	8,614	-99.594%
2026-03-25	30.1400	31.9800	29.8300	31.1700	-5.545%	431	8,248	-99.519%
2026-03-24	34.1900	34.7700	31.3100	33.0000	+3.319%	846	8,123	-99.545%
2026-03-23	30.7300	32.6100	28.9400	31.9400	-11.573%	427	8,505	-99.530%
2026-03-20	32.0100	37.7300	31.7700	36.1200	+17.808%	680	8,273	-99.585%
2026-03-19	33.5600	34.3000	30.0400	30.6600	-2.357%	1,161	8,289	-99.511%
2026-03-18	27.5300	31.4000	27.2500	31.4000	+19.030%	661	7,650	-99.522%
2026-03-17	26.0200	26.7500	25.4400	26.3800	-5.786%	141	7,574	-99.431%
2026-03-16	28.7400	28.7800	26.6000	28.0000	-12.336%	143	7,514	-99.464%
2026-03-13	28.7600	32.0700	27.5100	31.9400	+5.587%	280	7,538	-99.530%
2026-03-12	29.0100	30.2500	28.2000	30.2500	+13.807%	384	7,429	-99.504%
2026-03-11	25.8700	27.2700	25.4300	26.5800	-0.263%	343	7,346	-99.436%
2026-03-10	25.6400	26.6500	23.5000	26.6500	+5.004%	221	7,151	-99.437%
2026-03-09	30.4100	32.5600	25.0200	25.3800	-13.673%	505	7,104	-99.409%
2026-03-06	27.9100	29.4000	26.5900	29.4000	+23.270%	706	6,928	-99.490%
2026-03-05	22.7000	26.0000	22.4300	23.8500	+7.724%	307	6,631	-99.371%
2026-03-04	23.3100	24.3300	21.4400	22.1400	-9.262%	278	6,564	-99.322%
2026-03-03	26.4300	29.2100	23.3700	24.4000	+11.111%	444	6,537	-99.385%
2026-03-02	24.7800	24.7800	21.3700	21.9600	-1.436%	414	6,770	-99.317%
2026-02-27	22.9500	23.0800	21.9600	22.2800	+7.115%	208	6,567	-99.327%
2026-02-26	20.4800	22.3500	20.4800	20.8000	+4.680%	188	6,522	-99.279%
2026-02-25	20.7300	20.7300	19.8700	19.8700	-8.602%	166	6,380	-99.245%
2026-02-24	24.1500	24.1600	21.6200	21.7400	-8.732%	420	6,380	-99.310%
2026-02-23	22.1600	24.1400	22.1600	23.8200	+10.585%	203	6,144	-99.370%
2026-02-20	23.0600	23.0600	21.3900	21.5400	-7.831%	40	6,046	-99.304%
2026-02-19	23.0600	23.8000	22.7400	23.3700	+4.892%	61	6,030	-99.358%
2026-02-18	22.9200	22.9200	21.2700	22.2800	-3.966%	2,064	6,014	-99.327%
2026-02-17	24.0800	25.6300	22.6600	23.2000	-2.480%	317	6,545	-99.353%
2026-02-13	24.0000	25.2800	22.3700	23.7900	-0.834%	2,149	6,553	-99.369%
2026-02-12	19.8800	24.1500	19.7600	23.9900	+17.945%	131	6,553	-99.375%
2026-02-11	19.4500	20.8000	19.4500	20.3400	-0.147%	16	6,511	-99.263%
2026-02-10	19.9900	20.6000	19.6000	20.3700	+2.208%	103	6,506	-99.264%
2026-02-09	21.7900	21.7900	19.7000	19.9300	-4.275%	51	6,508	-99.247%
2026-02-06	24.0900	24.0900	20.8200	20.8200	-19.020%	101	6,493	-99.280%
2026-02-05	25.0800	26.2300	24.3300	25.7100	+16.811%	64	6,460	-99.417%
2026-02-04	21.3200	24.2000	21.3200	22.0100	-2.868%	160	6,483	-99.318%
2026-02-03	20.3900	23.2400	20.3900	22.6600	+14.734%	64	6,394	-99.338%
2026-02-02	21.7600	21.7600	19.5700	19.7500	-7.190%	43	6,365	-99.241%
2026-01-30	21.1000	22.0500	20.7400	21.2800	+2.901%	53	6,341	-99.295%
2026-01-29	22.1500	23.5400	20.6800	20.6800	+2.783%	160	6,312	-99.275%
2026-01-28	19.8700	20.4200	19.8700	20.1200	+0.449%	559	6,266	-99.254%
2026-01-27	20.1000	20.1000	19.6800	20.0300	-0.348%	1,170	5,912	-99.251%
2026-01-26	20.3200	20.3200	20.0300	20.1000	-4.965%	29	5,425	-99.254%
2026-01-23	21.2000	21.2600	21.0300	21.1500	+1.196%	122	5,411	-99.291%
2026-01-22	20.7100	20.9600	20.6500	20.9000	-6.236%	72	5,363	-99.282%
2026-01-21	24.3900	24.6900	21.5700	22.2900	-11.723%	88	5,314	-99.327%
2026-01-20	24.3900	25.6100	23.8100	25.2500	+19.952%	60	5,254	-99.406%
2026-01-16	20.7500	21.5500	20.7500	21.0500	-0.190%	14	5,242	-99.287%
2026-01-15	20.4200	21.0900	20.4200	21.0900	-3.301%	5	5,242	-99.289%
2026-01-14	22.7200	22.8800	21.8100	21.8100	+3.316%	39	5,243	-99.312%
2026-01-13	20.3000	21.1100	20.3000	21.1100	+5.025%	15	5,250	-99.289%
2026-01-12	21.0000	21.0400	20.0000	20.1000	-0.741%	128	5,239	-99.254%
2026-01-09	21.4800	21.4800	20.2500	20.2500	-6.510%	13	5,188	-99.259%
2026-01-08	22.4000	22.4000	21.6600	21.6600	+2.751%	4	5,188	-99.307%
2026-01-07	21.3100	21.3700	21.0800	21.0800	-0.331%	194	5,185	-99.288%
2026-01-06	22.0900	22.0900	21.1500	21.1500	-5.114%	659	5,093	-99.291%
2026-01-05	22.1600	22.2900	21.8800	22.2900	-7.241%	98	4,664	-99.327%
2026-01-02	22.9500	24.0600	22.4500	24.0300	+3.177%	76	4,572	-99.376%
2025-12-31	22.9400	23.2900	22.4900	23.2900	+4.910%	42	4,499	-99.356%
2025-12-30	21.9000	22.2500	21.9000	22.2000	+1.185%	31	4,499	-99.324%
2025-12-29	22.5000	22.5400	21.9400	21.9400	+1.059%	14	4,500	-99.316%
2025-12-26	21.6500	21.8800	21.6000	21.7100	+0.370%	52	4,509	-99.309%
2025-12-24	21.9100	21.9100	21.5900	21.6300	-1.503%	33	4,428	-99.307%
2025-12-23	22.3500	22.7900	21.9500	21.9600	-3.046%	231	4,428	-99.317%
2025-12-22	23.0000	23.3300	22.5900	22.6500	-6.867%	43	4,397	-99.338%
2025-12-19	25.3900	25.3900	24.2800	24.3200	-8.606%	28	4,364	-99.383%
2025-12-18	26.5900	26.9600	25.8200	26.6100	-5.302%	1,019	4,385	-99.436%
2025-12-17	26.2500	28.1000	26.2500	28.1000	+8.578%	17	4,387	-99.466%
2025-12-16	26.0600	27.5100	25.8800	25.8800	-0.423%	49	4,389	-99.420%
2025-12-15	24.7300	26.3000	24.7300	25.9900	-0.688%	533	4,355	-99.423%
2025-12-12	24.4800	26.3600	24.4800	26.1700	+6.947%	1,011	4,111	-99.427%
2025-12-11	26.1300	26.4700	24.2800	24.4700	-0.650%	73	3,877	-99.387%
2025-12-10	26.6300	26.6300	24.6200	24.6300	-6.492%	28	3,837	-99.391%
2025-12-09	26.2700	26.3400	25.8000	26.3400	-0.641%	49	3,837	-99.431%
2025-12-08	26.0000	26.7300	25.9000	26.5100	+3.798%	22	3,828	-99.434%
2025-12-05	25.6000	25.9900	25.1100	25.5400	-3.550%	104	3,821	-99.413%
2025-12-04	26.0500	26.7100	26.0500	26.4800	+0.723%	38	3,792	-99.434%
2025-12-03	27.3300	27.3300	26.1100	26.2900	-2.666%	102	3,775	-99.429%
2025-12-02	27.2400	27.5800	26.7300	27.0100	-0.699%	27	3,767	-99.445%
2025-12-01	26.9700	27.3200	26.5200	27.2000	+1.873%	67	3,753	-99.449%
2025-11-28	27.2000	27.2000	26.7000	26.7000	-4.164%	25	3,736	-99.438%
2025-11-26	29.0600	29.0600	27.8600	27.8600	-5.238%	22	3,711	-99.462%
2025-11-25	31.6200	31.6200	29.4000	29.4000	-7.721%	68	3,711	-99.490%
2025-11-24	34.6300	35.1300	31.8200	31.8600	-11.303%	94	3,722	-99.529%
2025-11-21	38.7400	40.7100	34.6500	35.9200	-9.063%	60	3,711	-99.582%
2025-11-20	30.4200	39.6000	30.0500	39.5000	+11.268%	187	3,708	-99.620%
2025-11-19	35.6000	35.6000	33.3800	35.5000	+2.394%	23	3,704	-99.577%
2025-11-18	35.6000	38.1000	34.5500	34.6700	+1.672%	47	3,689	-99.567%
2025-11-17	32.6000	35.0000	31.3400	34.1000	+7.571%	105	3,694	-99.560%
2025-11-14	34.1100	34.6700	30.5000	31.7000	-0.751%	55	3,701	-99.527%
2025-11-13	29.0400	32.3700	29.0000	31.9400	+14.357%	47	3,709	-99.530%
2025-11-12	27.8900	28.6500	27.8900	27.9300	-1.307%	28	3,721	-99.463%
2025-11-11	28.6200	28.8700	28.0800	28.3000	0.000%	28	3,726	-99.470%
2025-11-10	29.1300	29.1300	28.1900	28.3000	-12.221%	32	3,718	-99.470%
2025-11-07	35.0000	35.5000	32.2400	32.2400	+0.908%	48	3,695	-99.535%
2025-11-06	31.2500	31.9500	30.8400	31.9500	+10.592%	21	3,709	-99.531%
2025-11-05	30.1400	30.1400	28.6700	28.8900	-6.806%	63	3,717	-99.481%
2025-11-04	30.8100	31.0000	30.2100	31.0000	+8.202%	24	3,691	-99.516%
2025-11-03	28.9500	29.1200	28.6500	28.6500	+0.703%	11	3,684	-99.476%
2025-10-31	27.8200	30.0000	27.8200	28.4500	-1.795%	27	3,684	-99.473%
2025-10-30	28.3000	28.9900	27.4400	28.9700	+5.730%	38	3,688	-99.482%
2025-10-29	26.8500	28.2400	26.7800	27.4000	+0.921%	27	3,664	-99.453%
2025-10-28	26.7600	27.1500	26.5700	27.1500	+1.762%	64	3,661	-99.448%
2025-10-27	26.8900	27.0700	26.6800	26.6800	-6.221%	93	3,633	-99.438%
2025-10-24	28.8000	28.8000	28.1700	28.4500	-5.513%	68	3,633	-99.473%
2025-10-23	31.4300	31.5900	29.9500	30.1100	-5.788%	105	3,589	-99.502%
2025-10-22	30.8300	32.1000	30.8300	31.9600	+5.688%	15	3,625	-99.531%
2025-10-21	30.9000	30.9000	30.1100	30.2400	-0.526%	25	3,617	-99.504%
2025-10-20	31.7700	31.7900	30.4000	30.4000	-10.219%	43	3,620	-99.507%
2025-10-17	37.0300	37.0300	33.8600	33.8600	-8.536%	34	3,613	-99.557%
2025-10-16	33.2300	37.9500	32.9900	37.0200	+9.075%	56	3,586	-99.595%
2025-10-15	32.6800	35.7300	32.2400	33.9400	+1.435%	47	3,573	-99.558%
2025-10-14	37.7700	37.7700	33.4600	33.4600	-0.771%	101	3,569	-99.552%
2025-10-13	35.0300	35.0300	33.7200	33.7200	-12.279%	16	3,555	-99.555%
2025-10-10	30.4500	38.5400	30.4500	38.4400	+22.812%	268	3,556	-99.610%
2025-10-09	30.2200	31.3000	30.2200	31.3000	+2.893%	26	3,504	-99.521%
2025-10-08	31.1900	31.1900	30.2500	30.4200	-3.398%	53	3,525	-99.507%
2025-10-07	30.0600	31.5000	30.0500	31.4900	+3.620%	14	3,520	-99.524%
2025-10-06	30.3600	30.7000	30.2500	30.3900	-1.171%	68	3,520	-99.506%
2025-10-03	30.6000	31.4000	30.2100	30.7500	-0.097%	84	3,502	-99.512%
2025-10-02	30.9800	31.3900	30.7800	30.7800	+0.326%	53	3,492	-99.513%
2025-10-01	31.9100	31.9100	30.6400	30.6800	-2.510%	36	3,526	-99.511%
2025-09-30	32.1500	32.5400	31.4700	31.4700	-1.317%	11	3,521	-99.523%
2025-09-29	31.3100	31.8900	31.3100	31.8900	-0.530%	9	3,521	-99.530%
2025-09-26	32.7000	33.7000	32.0600	32.0600	-6.120%	494	3,521	-99.532%
2025-09-25	35.2900	35.2900	33.7300	34.1500	+2.276%	31	3,519	-99.561%
2025-09-24	32.7700	33.9500	32.7700	33.3900	+1.151%	126	3,527	-99.551%
2025-09-23	31.5300	33.0500	31.5300	33.0100	+6.312%	21	3,507	-99.546%
2025-09-22	31.8800	31.8800	31.0500	31.0500	-1.803%	126	3,491	-99.517%
2025-09-19	31.9600	32.5000	31.5000	31.6200	-1.801%	23	3,516	-99.526%
2025-09-18	31.4200	32.3000	31.3400	32.2000	-2.068%	171	3,512	-99.534%
2025-09-17	32.9300	33.5000	32.4100	32.8800	-0.514%	22	3,504	-99.544%
2025-09-16	32.3200	33.2300	32.3200	33.0500	+1.661%	202	3,492	-99.546%
2025-09-15	32.3100	32.7400	32.0600	32.5100	-1.485%	154	3,528	-99.539%
2025-09-12	32.9000	33.0000	32.6000	33.0000	+0.763%	47	3,590	-99.545%
2025-09-11	34.0300	34.0300	32.7300	32.7500	-5.347%	39	3,573	-99.542%
2025-09-10	34.0200	34.8800	33.5900	34.6000	-0.803%	103	3,575	-99.566%
2025-09-09	35.3300	35.8000	34.8800	34.8800	-1.967%	158	3,496	-99.570%
2025-09-08	35.5400	35.9400	35.2200	35.5800	-1.848%	84	3,481	-99.578%
2025-09-05	34.5000	37.4800	34.3300	36.2500	+3.071%	193	3,428	-99.586%
2025-09-04	37.0000	37.0000	35.1700	35.1700	-7.666%	127	3,459	-99.574%
2025-09-03	38.0900	38.0900	38.0900	38.0900	-3.325%	2	3,401	-99.606%
2025-09-02	41.2500	41.2500	39.4000	39.4000	+5.489%	53	3,401	-99.619%
2025-08-29	35.9500	37.8800	35.9500	37.3500	+6.319%	41	3,426	-99.598%
2025-08-28	36.5100	36.5100	35.1300	35.1300	-2.768%	113	3,426	-99.573%
2025-08-27	36.8000	36.8000	36.1300	36.1300	-4.088%	8	3,406	-99.585%
2025-08-26	37.7600	37.7600	37.5100	37.6700	+1.482%	105	3,403	-99.602%
2025-08-25	37.0700	37.1200	36.6000	37.1200	+0.596%	7	3,337	-99.596%
2025-08-22	39.6100	39.6100	36.4000	36.9000	-9.603%	71	3,334	-99.593%
2025-08-21	41.1100	41.1100	40.8200	40.8200	+2.434%	4	3,332	-99.633%
2025-08-20	41.0900	41.7800	39.8500	39.8500	+1.168%	34	3,328	-99.624%
2025-08-19	38.6700	39.5600	38.6400	39.3900	+5.040%	52	3,301	-99.619%
2025-08-18	37.9400	38.0000	37.5000	37.5000	-1.652%	17	3,274	-99.600%
2025-08-15	37.9000	38.1300	37.9000	38.1300	+1.761%	6	3,263	-99.607%
2025-08-14	37.3600	38.1200	36.9800	37.4700	-1.030%	27	3,264	-99.600%
2025-08-13	37.1500	37.8600	37.1500	37.8600	-0.473%	94	3,268	-99.604%
2025-08-12	39.7000	39.7000	38.0400	38.0400	-5.137%	6	3,311	-99.606%
2025-08-11	39.7700	40.1100	39.7700	40.1000	-0.125%	61	3,310	-99.626%
2025-08-08	41.6500	41.6500	40.1300	40.1500	-7.296%	72	3,310	-99.626%
2025-08-07	42.4000	43.3100	42.4000	43.3100	+2.146%	57	3,301	-99.654%
2025-08-06	44.3200	44.3200	42.4000	42.4000	-4.137%	47	3,244	-99.646%
2025-08-05	45.2500	45.2500	44.1600	44.2300	+1.631%	55	3,216	-99.661%
2025-08-04	45.6200	45.6200	43.5200	43.5200	-9.822%	25	3,190	-99.655%
2025-08-01	48.0800	49.4300	47.9800	48.2600	+17.535%	13	3,169	-99.689%
2025-07-30	41.0500	41.0600	41.0500	41.0600	-0.821%	3	3,165	-99.635%
2025-07-29	39.3600	41.4000	39.3300	41.4000	+3.011%	1,101	3,165	-99.638%
2025-07-28	40.2200	40.2400	39.9400	40.1900	-0.544%	1,238	3,296	-99.627%
2025-07-25	40.4100	40.4700	40.4100	40.4100	-1.774%	51	3,059	-99.629%
2025-07-24	41.1400	41.1400	41.1400	41.1400	-2.742%	1	3,037	-99.635%
2025-07-23	42.8500	42.8500	42.3000	42.3000	-6.083%	4	3,037	-99.645%
2025-07-18	45.0400	45.0400	45.0400	45.0400	-5.912%	1	3,033	-99.667%
2025-07-16	47.8700	47.8700	47.8700	47.8700	+2.068%	3,000	3,032	-99.687%
2025-07-15	45.6900	47.1300	45.6600	46.9000	+2.806%	104	35	-99.680%
2025-07-10	46.6100	46.6700	45.6200	45.6200	-4.541%	4	77	-99.671%
2025-07-09	47.8000	48.3100	47.7900	47.7900	-2.230%	4	77	-99.686%
2025-07-08	49.1600	49.1600	48.6900	48.8800	-2.688%	3	79	-99.693%
2025-07-07	47.6200	50.2300	47.6000	50.2300	+8.115%	106	80	-99.701%
2025-07-03	46.7800	46.7800	46.4500	46.4600	-6.669%	25	14	-99.677%
2025-07-02	49.7800	49.7800	49.7800	49.7800	-1.132%	1	14	-99.699%
2025-07-01	50.3500	50.3500	50.3500	50.3500	-1.100%	10	14	-99.702%
2025-06-30	50.9100	50.9100	50.9100	50.9100	-0.566%	1	14	-99.705%
2025-06-27	51.2000	51.2000	51.2000	51.2000	-10.832%	10	13	-99.707%
2025-06-24	57.3800	57.4200	57.3800	57.4200	-7.042%	2	3	-99.739%
2025-06-23	64.5000	64.5000	61.7400	61.7700	-1.843%	3	3	-99.757%
2025-06-18	62.9200	62.9300	62.9200	62.9300	+2.076%	2	0	-99.762%
2025-06-17	61.5400	61.6500	61.5400	61.6500	0.000%	2	0	-99.757%

.dark-mode .bMs0qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMs0qr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P650SPY Sep 18 2026 650.00 Put (SPY260918P00650000)option OPRA

SPY20260918P650
SPY Sep 18 2026 650.00 Put (SPY260918P00650000)
option OPRA