Dark

SPY20260918P660
SPY Sep 18 2026 660.00 Put (SPY260918P00660000)
option OPRA

EOD

Sep 10, 2026

0.1600+33.333%(+0.0400)6,623

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1800	0.1400	0.1600	+33.333%	6,623	89,242	0.000%
2026-09-09	0.1300	0.1300	0.1200	0.1200	+9.091%	153	89,700	+33.333%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-8.333%	39	89,602	+45.455%
2026-09-04	0.1200	0.1200	0.1000	0.1200	-14.286%	224	89,628	+33.333%
2026-09-03	0.1900	0.1900	0.1400	0.1400	-36.364%	43	89,628	+14.286%
2026-09-02	0.3000	0.3000	0.2200	0.2200	-37.143%	30	89,630	-27.273%
2026-09-01	0.3300	0.3900	0.2600	0.3500	+29.630%	143	89,645	-54.286%
2026-08-31	0.3000	0.3100	0.2700	0.2700	-10.000%	40	89,669	-40.741%
2026-08-28	0.2700	0.3000	0.2300	0.3000	+11.111%	81	89,687	-46.667%
2026-08-27	0.3600	0.3600	0.2700	0.2700	-32.500%	20	89,722	-40.741%
2026-08-26	0.4500	0.4500	0.4000	0.4000	-13.043%	656	89,726	-60.000%
2026-08-25	0.4900	0.4900	0.4600	0.4600	-16.364%	131	89,904	-65.217%
2026-08-24	0.5600	0.5600	0.5100	0.5500	0.000%	252	89,885	-70.909%
2026-08-21	0.6300	0.6300	0.5500	0.5500	-27.632%	149	90,032	-70.909%
2026-08-20	0.6900	0.7600	0.6700	0.7600	+24.590%	811	89,979	-78.947%
2026-08-19	0.6300	0.6500	0.5900	0.6100	-20.779%	46	89,588	-73.770%
2026-08-18	0.7300	0.7900	0.7200	0.7700	+11.594%	6,196	89,606	-79.221%
2026-08-17	0.6100	0.6900	0.6100	0.6900	+6.154%	287	84,483	-76.812%
2026-08-14	0.6900	0.6900	0.6400	0.6500	-5.797%	184	84,492	-75.385%
2026-08-13	0.6900	0.7200	0.6300	0.6900	-6.757%	77	84,564	-76.812%
2026-08-12	0.7600	0.8100	0.7400	0.7400	-19.565%	48	84,554	-78.378%
2026-08-11	0.8900	0.9200	0.8700	0.9200	+1.099%	74	84,526	-82.609%
2026-08-10	0.9400	0.9400	0.8400	0.9100	-2.151%	50,429	41,524	-82.418%
2026-08-07	1.0000	1.0100	0.9200	0.9300	-15.455%	114	67,356	-82.796%
2026-08-06	1.1700	1.1700	1.0400	1.1000	+4.762%	203	67,383	-85.455%
2026-08-05	1.1600	1.1600	1.0300	1.0500	-11.765%	284	67,321	-84.762%
2026-08-04	1.3300	1.3300	1.1400	1.1900	-19.595%	358	67,353	-86.555%
2026-08-03	1.8500	1.8500	1.4600	1.4800	-28.846%	2,948	67,426	-89.189%
2026-07-31	2.2500	3.0600	1.9500	2.0800	-14.403%	435	65,332	-92.308%
2026-07-30	3.2300	3.4700	2.4300	2.4300	-47.174%	173	65,338	-93.416%
2026-07-29	3.1800	4.6000	2.7200	4.6000	+57.534%	894	46,307	-96.522%
2026-07-28	3.3500	3.5000	2.8200	2.9200	-10.976%	20,601	45,829	-94.521%
2026-07-27	2.8100	3.7200	2.7600	3.2800	-10.137%	20,356	66,136	-95.122%
2026-07-24	3.7700	3.8100	3.0700	3.6500	-5.440%	20,753	86,071	-95.616%
2026-07-23	4.0200	4.3600	3.6800	3.8600	+34.028%	1,894	66,646	-95.855%
2026-07-22	2.9100	2.9700	2.7800	2.8800	-1.370%	101	65,932	-94.444%
2026-07-21	3.2500	3.3600	2.8700	2.9200	-17.978%	166	65,895	-94.521%
2026-07-20	3.2800	3.7300	3.1600	3.5600	-6.069%	417	65,891	-95.506%
2026-07-17	4.1600	4.3300	3.4900	3.7900	+23.453%	50,300	65,831	-95.778%
2026-07-16	2.8800	3.2500	2.6400	3.0700	+14.981%	576	15,847	-94.788%
2026-07-15	2.7400	3.0800	2.6400	2.6700	-9.184%	82	16,054	-94.007%
2026-07-14	3.1500	3.1500	2.8500	2.9400	-14.035%	2,609	16,032	-94.558%
2026-07-13	2.9200	3.4400	2.8300	3.4200	+24.364%	2,898	16,929	-95.322%
2026-07-10	3.0200	3.2000	2.7500	2.7500	-13.522%	156	18,055	-94.182%
2026-07-09	3.6600	3.6900	3.1800	3.1800	-14.973%	1,106	18,085	-94.969%
2026-07-08	3.9500	4.5500	3.7200	3.7400	+6.250%	1,161	18,395	-95.722%
2026-07-07	3.3400	3.7200	3.2300	3.5200	+10.345%	1,367	18,433	-95.455%
2026-07-06	3.5500	3.6300	3.1900	3.1900	-23.684%	227	18,989	-94.984%
2026-07-02	3.8900	4.5600	3.5300	4.1800	+3.980%	288	18,952	-96.172%
2026-07-01	4.2200	4.2200	3.7500	4.0200	+2.813%	274	18,952	-96.020%
2026-06-30	4.6600	4.7000	3.9100	3.9100	-17.336%	172	18,926	-95.908%
2026-06-29	5.1400	5.8700	4.6900	4.7300	-21.559%	395	18,979	-96.617%
2026-06-26	7.0800	7.0800	5.7600	6.0300	-4.134%	195	19,027	-97.347%
2026-06-25	5.6300	6.5500	5.6300	6.2900	+3.115%	71	19,032	-97.456%
2026-06-24	6.4500	6.9600	5.6000	6.1000	-6.728%	172	18,988	-97.377%
2026-06-23	7.0900	7.1800	6.1500	6.5400	+26.499%	265	18,955	-97.554%
2026-06-22	4.6900	5.4900	4.6100	5.1700	+0.584%	80	18,927	-96.905%
2026-06-18	5.2500	5.5000	5.0300	5.1400	-18.153%	963	17,149	-96.887%
2026-06-17	5.0500	6.4100	5.0000	6.2800	+26.104%	4,922	17,149	-97.452%
2026-06-16	4.7800	4.9800	4.7800	4.9800	+4.403%	10	17,149	-96.787%
2026-06-15	5.1400	5.1400	4.7300	4.7700	-29.646%	389	17,280	-96.646%
2026-06-12	7.3300	7.3800	6.7100	6.7800	-10.907%	39	17,280	-97.640%
2026-06-11	9.4800	10.0800	7.5900	7.6100	-24.579%	168	17,280	-97.898%
2026-06-10	8.0400	10.1100	8.0100	10.0900	+20.838%	494	17,331	-98.414%
2026-06-09	6.7200	10.5500	6.4500	8.3500	+11.185%	3,276	17,317	-98.084%
2026-06-08	7.2700	7.5200	6.8200	7.5100	-15.333%	234	14,185	-97.870%
2026-06-05	6.3100	8.8700	6.2200	8.8700	+60.108%	319	14,278	-98.196%
2026-06-04	6.4500	6.4500	5.5400	5.5400	-11.218%	115	14,266	-97.112%
2026-06-03	5.9400	6.3300	5.9300	6.2400	+8.522%	441	14,305	-97.436%
2026-06-02	5.8800	5.9000	5.7200	5.7500	+0.877%	24	14,105	-97.217%
2026-06-01	5.6400	6.0000	5.6400	5.7000	+1.243%	289	14,108	-97.193%
2026-05-29	5.8100	5.9000	5.6300	5.6300	-6.788%	305	14,064	-97.158%
2026-05-28	6.6600	6.6600	6.0400	6.0400	-9.851%	52	14,149	-97.351%
2026-05-27	6.8500	6.9600	6.6900	6.7000	-2.899%	185	14,151	-97.612%
2026-05-26	6.9600	7.0800	6.8000	6.9000	-10.390%	258	14,203	-97.681%
2026-05-22	7.5000	7.7000	7.3200	7.7000	-2.284%	105	14,262	-97.922%
2026-05-21	8.9300	9.0400	7.8800	7.8800	-8.372%	76	14,248	-97.970%
2026-05-20	9.4100	9.4300	8.5700	8.6000	-10.973%	497	14,248	-98.140%
2026-05-19	9.6100	9.9400	9.2400	9.6600	+4.095%	106	13,965	-98.344%
2026-05-18	9.1700	9.7800	8.9300	9.2800	-2.213%	752	13,965	-98.276%
2026-05-15	9.6500	9.8300	9.0300	9.4900	+13.653%	363	13,965	-98.314%
2026-05-14	9.0600	9.0600	8.3500	8.3500	-8.942%	74	13,565	-98.084%
2026-05-13	9.8900	9.8900	9.0900	9.1700	-5.171%	374	13,584	-98.255%
2026-05-12	10.0700	10.6100	9.6700	9.6700	-0.412%	1,931	13,584	-98.345%
2026-05-11	9.7100	9.8000	9.3500	9.7100	+0.518%	289	13,584	-98.352%
2026-05-08	9.9700	10.0300	9.6400	9.6600	-7.471%	189	12,479	-98.344%
2026-05-07	10.1000	10.7100	10.0200	10.4400	+1.458%	394	12,395	-98.467%
2026-05-06	10.8400	11.0300	10.2500	10.2900	-13.091%	258	12,262	-98.445%
2026-05-05	11.8100	11.8600	11.5400	11.8400	-8.003%	114	12,255	-98.649%
2026-05-04	12.2800	13.5900	11.6500	12.8700	+5.926%	173	12,215	-98.757%
2026-05-01	11.6000	12.1500	11.2500	12.1500	-1.220%	394	12,109	-98.683%
2026-04-30	13.4000	14.0500	12.3000	12.3000	-16.155%	379	12,109	-98.699%
2026-04-29	14.2500	14.6700	13.8400	14.6700	+5.464%	183	12,167	-98.909%
2026-04-28	14.6200	14.8000	13.9100	13.9100	+1.090%	695	12,164	-98.850%
2026-04-27	14.5900	14.5900	13.7600	13.7600	-5.882%	770	12,112	-98.837%
2026-04-24	15.0100	15.3700	14.2700	14.6200	-6.162%	757	11,759	-98.906%
2026-04-23	15.3800	17.5200	14.6800	15.5800	+3.797%	792	11,736	-98.973%
2026-04-22	15.1900	15.4900	14.7500	15.0100	-5.180%	740	11,169	-98.934%
2026-04-21	15.0200	17.1500	15.0200	15.8300	+1.997%	745	10,743	-98.989%
2026-04-20	15.0000	16.1000	15.0000	15.5200	+6.301%	1,004	10,743	-98.969%
2026-04-17	15.1600	15.2000	14.2100	14.6000	-10.374%	1,876	9,808	-98.904%
2026-04-16	16.5200	17.3800	16.1100	16.2900	-2.455%	250	9,625	-99.018%
2026-04-15	17.1300	17.7300	16.6000	16.7000	-5.915%	3,611	9,616	-99.042%
2026-04-14	18.8200	18.8200	17.6200	17.7500	-10.218%	1,866	9,101	-99.099%
2026-04-13	23.1000	23.3200	19.6500	19.7700	-11.780%	435	10,030	-99.191%
2026-04-10	21.6000	22.8500	21.4300	22.4100	+0.403%	387	9,979	-99.286%
2026-04-09	24.3400	24.3400	21.8900	22.3200	-8.487%	405	9,761	-99.283%
2026-04-08	23.7900	25.4900	23.5800	24.3900	-24.606%	1,302	9,583	-99.344%
2026-04-07	33.2600	36.5000	32.3500	32.3500	+0.497%	575	9,737	-99.505%
2026-04-06	34.0500	34.0500	31.8000	32.1900	-5.379%	122	9,311	-99.503%
2026-04-02	39.0200	40.0000	33.6500	34.0200	-1.305%	140	9,279	-99.530%
2026-04-01	34.7700	35.5300	32.6800	34.4700	-8.519%	462	9,279	-99.536%
2026-03-31	43.2300	43.5500	37.6800	37.6800	-22.133%	291	9,101	-99.575%
2026-03-30	43.8400	49.2300	43.8400	48.3900	+1.617%	69	9,103	-99.669%
2026-03-27	43.4300	48.1400	43.3200	47.6200	+16.630%	513	9,130	-99.664%
2026-03-26	37.4000	40.8300	35.9300	40.8300	+16.924%	205	9,510	-99.608%
2026-03-25	33.2800	35.2000	32.8700	34.9200	-2.349%	148	9,546	-99.542%
2026-03-24	37.7100	38.4900	34.5200	35.7600	+0.084%	426	9,492	-99.553%
2026-03-23	34.3400	36.5100	31.7700	35.7300	-12.598%	404	9,624	-99.552%
2026-03-20	35.7200	41.1700	35.1200	40.8800	+19.114%	846	9,450	-99.609%
2026-03-19	37.5400	38.0000	33.4300	34.3200	-1.038%	473	9,286	-99.534%
2026-03-18	30.5000	34.6800	30.2700	34.6800	+18.726%	329	9,125	-99.539%
2026-03-17	28.9900	29.7900	28.1800	29.2100	-4.853%	1,536	8,863	-99.452%
2026-03-16	31.7000	31.8400	29.5000	30.7000	-13.130%	443	7,911	-99.479%
2026-03-13	31.4700	35.4000	30.1900	35.3400	+5.022%	444	7,709	-99.547%
2026-03-12	31.1600	33.6500	30.9400	33.6500	+16.155%	268	7,835	-99.525%
2026-03-11	28.4900	29.8400	28.3500	28.9700	+0.486%	86	7,708	-99.448%
2026-03-10	27.7700	29.0700	26.2500	28.8300	+2.817%	198	7,694	-99.445%
2026-03-09	33.4500	35.5700	28.0400	28.0400	-11.962%	1,252	7,548	-99.429%
2026-03-06	31.1600	32.4900	29.3200	31.8500	+20.143%	1,515	6,762	-99.498%
2026-03-05	25.1500	28.7500	25.1500	26.5100	+8.425%	56	5,677	-99.396%
2026-03-04	25.6200	26.8200	23.7800	24.4500	-9.712%	242	5,694	-99.346%
2026-03-03	28.9000	31.7500	26.0000	27.0800	+14.406%	91	5,637	-99.409%
2026-03-02	25.8000	25.8000	23.6500	23.6700	-3.032%	78	5,652	-99.324%
2026-02-27	25.6400	25.6400	24.4100	24.4100	+2.822%	45	5,634	-99.345%
2026-02-26	24.9100	24.9100	23.2900	23.7400	+8.106%	110	5,611	-99.326%
2026-02-25	22.8400	22.8400	21.9600	21.9600	-8.766%	48	5,553	-99.271%
2026-02-24	24.5200	24.8900	23.9800	24.0700	-9.985%	91	5,553	-99.335%
2026-02-23	25.4600	26.7500	25.4600	26.7400	+12.495%	59	5,530	-99.402%
2026-02-20	25.4900	25.4900	23.6800	23.7700	-9.171%	47	5,499	-99.327%
2026-02-19	25.5000	26.1700	25.0800	26.1700	+6.686%	38	5,486	-99.389%
2026-02-18	25.3200	25.3200	23.5700	24.5300	-4.553%	99	5,499	-99.348%
2026-02-17	27.7900	27.7900	24.8900	25.7000	-3.853%	110	5,445	-99.377%
2026-02-13	27.1200	27.1200	24.6000	26.7300	+5.278%	31	5,463	-99.401%
2026-02-12	22.3000	26.0900	22.3000	25.3900	+12.295%	35	5,463	-99.370%
2026-02-11	21.7600	23.1000	21.7600	22.6100	-0.133%	373	5,479	-99.292%
2026-02-10	22.1100	22.6900	21.9800	22.6400	+2.212%	13	5,317	-99.293%
2026-02-09	23.4000	23.4000	21.7100	22.1500	-5.825%	88	5,307	-99.278%
2026-02-06	25.5500	25.6600	22.9000	23.5200	-16.920%	263	5,282	-99.320%
2026-02-05	26.6400	28.7500	26.6400	28.3100	+12.386%	69	5,038	-99.435%
2026-02-04	24.3800	26.6400	24.3800	25.1900	+6.019%	13	5,053	-99.365%
2026-02-03	21.7600	25.0100	21.7600	23.7600	+7.317%	87	5,051	-99.327%
2026-02-02	23.2000	23.2000	21.6400	22.1400	-7.325%	121	5,019	-99.277%
2026-01-30	23.3500	24.6600	22.8500	23.8900	+5.057%	293	4,990	-99.330%
2026-01-29	24.7600	25.9100	22.7400	22.7400	+2.479%	335	4,828	-99.296%
2026-01-28	21.9500	22.7700	21.9500	22.1900	-0.270%	22	4,526	-99.279%
2026-01-27	22.2100	22.2500	21.7500	22.2500	-0.492%	156	4,520	-99.281%
2026-01-26	22.3300	22.3600	22.2400	22.3600	-4.404%	5	4,511	-99.284%
2026-01-23	23.0800	23.5000	22.7700	23.3900	-0.806%	167	4,510	-99.316%
2026-01-22	22.9400	23.8700	22.9400	23.5800	-4.029%	12	4,412	-99.321%
2026-01-21	26.2600	26.9700	24.4400	24.5700	-12.375%	23	4,410	-99.349%
2026-01-20	26.6700	28.2400	25.8700	28.0400	+21.754%	45	4,407	-99.429%
2026-01-16	23.1300	23.1300	23.0000	23.0300	-0.904%	11	4,403	-99.305%
2026-01-15	22.6900	23.2400	22.5200	23.2400	-7.887%	18	4,403	-99.312%
2026-01-14	25.4400	25.4400	24.9000	25.2300	+8.237%	21	4,395	-99.366%
2026-01-13	22.8100	23.4800	22.8100	23.3100	+5.047%	8	4,378	-99.314%
2026-01-12	22.9800	22.9800	22.1600	22.1900	-0.627%	117	4,381	-99.279%
2026-01-09	23.5900	23.5900	22.3000	22.3300	-6.334%	12	4,342	-99.283%
2026-01-08	24.4700	24.4700	23.8400	23.8400	+0.676%	43	4,337	-99.329%
2026-01-07	23.4000	23.6800	23.3600	23.6800	+1.587%	285	4,375	-99.324%
2026-01-06	24.0400	24.3600	23.3100	23.3100	-3.956%	41	4,097	-99.314%
2026-01-05	24.2800	24.2800	24.2700	24.2700	-5.232%	40	4,133	-99.341%
2026-01-02	24.9200	26.1400	24.9200	25.6100	-0.156%	10	4,133	-99.375%
2025-12-31	25.3500	25.6500	25.2200	25.6500	+5.252%	8	4,121	-99.376%
2025-12-30	24.3200	24.3700	24.3200	24.3700	+0.288%	3	4,121	-99.343%
2025-12-29	24.5300	24.5300	24.3000	24.3000	+1.930%	10	4,121	-99.342%
2025-12-26	23.8100	23.9500	23.8100	23.8400	-1.610%	19	4,122	-99.329%
2025-12-23	24.6900	25.1400	24.2300	24.2300	-3.041%	70	4,121	-99.340%
2025-12-22	25.4800	25.4800	24.9800	24.9900	-7.238%	64	4,115	-99.360%
2025-12-19	27.5300	27.5300	26.8200	26.9400	-8.149%	9	4,113	-99.406%
2025-12-18	29.3000	29.3300	29.3000	29.3300	-6.144%	12	4,111	-99.454%
2025-12-17	29.9600	31.2700	29.9600	31.2500	+8.771%	21	4,123	-99.488%
2025-12-16	29.6000	30.2000	28.7300	28.7300	+1.198%	15	4,127	-99.443%
2025-12-15	27.0800	28.9000	27.0500	28.3900	-0.630%	14	4,126	-99.436%
2025-12-12	28.5700	28.5700	28.5700	28.5700	+2.218%	1	4,121	-99.440%
2025-12-11	28.2400	28.2400	27.9500	27.9500	+3.213%	12	4,122	-99.428%
2025-12-10	28.5000	28.5000	27.0800	27.0800	-5.579%	19	4,133	-99.409%
2025-12-09	28.6800	28.6800	28.6800	28.6800	-1.848%	1	4,143	-99.442%
2025-12-08	28.1500	29.2200	28.1500	29.2200	+4.995%	22	4,143	-99.452%
2025-12-05	28.0100	28.3500	27.8300	27.8300	-3.065%	7	4,161	-99.425%
2025-12-04	28.6300	29.3000	28.6300	28.7100	-0.760%	4	4,167	-99.443%
2025-12-03	29.8100	29.8100	28.8600	28.9300	-1.128%	6	4,170	-99.447%
2025-12-02	29.5100	29.5200	29.1500	29.2600	-3.845%	8	4,171	-99.453%
2025-12-01	29.8900	30.4300	29.2000	30.4300	+2.492%	16	4,173	-99.474%
2025-11-28	30.4000	30.4000	29.6900	29.6900	-2.303%	8	4,162	-99.461%
2025-11-26	31.0500	31.6200	30.3000	30.3900	-5.621%	29	4,152	-99.474%
2025-11-25	34.6000	34.7900	32.2000	32.2000	-8.053%	22	4,152	-99.503%
2025-11-24	38.2400	38.2400	34.8600	35.0200	-11.566%	109	4,142	-99.543%
2025-11-21	41.8700	42.9700	37.8400	39.6000	-7.477%	54	4,150	-99.596%
2025-11-20	33.4100	42.8700	32.9900	42.8000	+13.618%	50	4,147	-99.626%
2025-11-19	36.9000	38.9000	36.5000	37.6700	-0.581%	47	4,116	-99.575%
2025-11-18	38.2600	41.7100	37.8600	37.8900	+1.636%	72	4,131	-99.578%
2025-11-17	34.4500	37.2800	34.2300	37.2800	+8.058%	34	4,098	-99.571%
2025-11-14	37.4900	37.7500	33.6500	34.5000	-1.089%	47	4,111	-99.536%
2025-11-13	33.7600	34.8800	33.7600	34.8800	+14.964%	62	4,097	-99.541%
2025-11-12	30.3400	30.3400	30.3400	30.3400	-1.269%	1	4,098	-99.473%
2025-11-11	31.2600	31.5100	30.7300	30.7300	-0.098%	33	4,098	-99.479%
2025-11-10	31.7200	32.5600	30.7600	30.7600	-13.620%	27	4,099	-99.480%
2025-11-07	36.4500	38.0000	35.6100	35.6100	+2.122%	39	4,093	-99.551%
2025-11-06	33.6500	35.6400	33.4200	34.8700	+10.698%	88	4,109	-99.541%
2025-11-05	32.5600	32.7400	31.2300	31.5000	-7.134%	39	4,119	-99.492%
2025-11-04	34.4800	34.4800	32.6700	33.9200	+7.683%	35	4,103	-99.528%
2025-10-31	30.7100	32.5300	30.5400	31.5000	+2.107%	11	4,075	-99.492%
2025-10-30	30.0100	30.8500	29.7900	30.8500	+2.322%	173	4,076	-99.481%
2025-10-29	30.3700	30.3700	29.8500	30.1500	+3.183%	169	3,997	-99.469%
2025-10-28	29.1100	29.2200	29.0500	29.2200	-0.307%	4	4,165	-99.452%
2025-10-27	29.2200	29.4500	29.0700	29.3100	-5.695%	240	4,167	-99.454%
2025-10-24	31.1600	31.1600	30.7300	31.0800	-5.474%	141	4,167	-99.485%
2025-10-23	33.8800	33.8800	32.6500	32.8800	-5.463%	46	4,069	-99.513%
2025-10-22	33.6900	36.2500	33.6900	34.7800	+4.257%	17	4,081	-99.540%
2025-10-21	33.4800	33.4800	33.3600	33.3600	+0.180%	4	4,091	-99.520%
2025-10-20	35.1000	35.1000	33.2000	33.3000	-10.484%	61	4,091	-99.520%
2025-10-17	40.2100	40.2100	37.2000	37.2000	-6.884%	7	4,089	-99.570%
2025-10-16	36.3500	40.1000	36.3500	39.9500	+8.678%	18	4,087	-99.599%
2025-10-15	35.8700	37.2900	34.7300	36.7600	-3.365%	744	4,084	-99.565%
2025-10-14	39.7800	41.7000	36.3100	38.0400	+2.866%	271	3,624	-99.579%
2025-10-13	37.1700	37.3900	36.7800	36.9800	-11.952%	37	3,644	-99.567%
2025-10-10	38.0000	42.0000	37.7800	42.0000	+24.113%	196	3,629	-99.619%
2025-10-09	32.9600	33.9600	32.9600	33.8400	+2.236%	27	3,745	-99.527%
2025-10-08	33.8000	33.9200	33.0400	33.1000	-3.301%	113	3,740	-99.517%
2025-10-07	32.8900	34.4700	32.8900	34.2300	+3.696%	130	3,715	-99.533%
2025-10-06	33.1100	33.4200	32.9500	33.0100	-2.308%	20	3,715	-99.515%
2025-10-03	33.3500	34.4000	32.9400	33.7900	+0.059%	67	3,719	-99.526%
2025-10-02	33.1600	34.0800	33.0300	33.7700	-0.325%	338	3,750	-99.526%
2025-10-01	35.1600	35.2400	33.4000	33.8800	-1.826%	113	3,556	-99.528%
2025-09-30	35.0000	35.6200	34.0000	34.5100	-1.117%	83	3,494	-99.536%
2025-09-29	34.1200	35.2000	34.0200	34.9000	-0.029%	1,038	3,447	-99.542%
2025-09-26	35.5000	36.7500	34.9100	34.9100	-5.162%	1,421	2,437	-99.542%
2025-09-25	38.1000	38.5000	36.5000	36.8100	+1.826%	42	1,726	-99.565%
2025-09-24	35.9000	37.1500	35.7500	36.1500	+0.277%	86	1,727	-99.557%
2025-09-23	34.0500	36.0500	34.0500	36.0500	+6.092%	28	1,717	-99.556%
2025-09-22	34.9200	34.9200	33.8100	33.9800	-1.536%	299	1,716	-99.529%
2025-09-19	34.8800	35.3300	34.5000	34.5100	-1.904%	338	1,543	-99.536%
2025-09-18	35.2600	35.7300	34.2400	35.1800	-1.512%	772	1,484	-99.545%
2025-09-17	36.1200	37.5000	35.7200	35.7200	-1.217%	56	1,103	-99.552%
2025-09-16	35.4600	36.2800	35.4500	36.1600	+1.630%	344	1,098	-99.558%
2025-09-15	35.4300	35.8000	35.0500	35.5800	-1.222%	544	917	-99.550%
2025-09-12	36.0100	36.3400	35.7400	36.0200	0.000%	77	695	-99.556%
2025-09-11	36.6100	36.6100	36.0200	36.0200	-6.563%	78	670	-99.556%
2025-09-09	39.1900	39.2000	38.5500	38.5500	-1.482%	41	630	-99.585%
2025-09-08	39.1300	39.1300	39.1300	39.1300	-3.048%	10	610	-99.591%
2025-09-05	37.8900	40.5600	37.8900	40.3600	-1.705%	5	610	-99.604%
2025-09-03	41.0600	41.0600	41.0600	41.0600	-0.557%	2	610	-99.610%
2025-08-29	41.2600	41.2900	40.7500	41.2900	+0.438%	49	583	-99.612%
2025-08-26	41.5100	41.6600	41.1100	41.1100	+2.035%	155	583	-99.611%
2025-08-25	40.4200	40.4400	40.2900	40.2900	+0.075%	121	471	-99.603%
2025-08-22	43.5400	43.5400	40.1400	40.2600	-10.831%	199	375	-99.603%
2025-08-21	45.1500	45.1500	45.1500	45.1500	-2.987%	1	225	-99.646%
2025-08-20	45.5300	46.5400	45.5300	46.5400	+7.408%	7	224	-99.656%
2025-08-19	42.4100	43.3300	42.3300	43.3300	+4.134%	63	224	-99.631%
2025-08-18	41.7800	41.7800	41.6100	41.6100	-0.192%	3	189	-99.615%
2025-08-13	41.6900	41.6900	41.6900	41.6900	-5.636%	1	188	-99.616%
2025-08-11	44.1500	44.1800	44.0900	44.1800	+0.409%	61	187	-99.638%
2025-08-08	44.0700	44.1500	44.0000	44.0000	-7.931%	37	140	-99.636%
2025-08-07	47.7900	47.7900	47.7900	47.7900	-0.603%	20	128	-99.665%
2025-08-05	48.8000	49.6000	48.0800	48.0800	+0.376%	4	108	-99.667%
2025-08-04	47.9000	47.9000	47.9000	47.9000	-10.199%	1	108	-99.666%
2025-08-01	54.2700	54.2700	52.8300	53.3400	+15.305%	20	108	-99.700%
2025-07-30	45.1400	46.2600	45.0900	46.2600	+2.983%	4	89	-99.654%
2025-07-29	44.9200	44.9200	44.9200	44.9200	-3.398%	1	86	-99.644%
2025-07-23	46.5000	46.5000	46.5000	46.5000	-6.701%	3	86	-99.656%
2025-07-22	49.8400	49.8400	49.8400	49.8400	-0.040%	1	83	-99.679%
2025-07-18	50.4000	50.4000	49.8600	49.8600	+0.403%	2	82	-99.679%
2025-07-17	51.0400	51.0400	49.6300	49.6600	-4.020%	27	80	-99.678%
2025-07-16	53.1300	54.4300	51.7400	51.7400	-0.193%	4	66	-99.691%
2025-07-15	51.1100	51.8400	51.1100	51.8400	+1.092%	8	62	-99.691%
2025-07-14	52.3600	52.4200	51.2800	51.2800	+0.195%	27	54	-99.688%
2025-07-11	52.8100	52.8100	51.1100	51.1800	+1.186%	14	41	-99.687%
2025-07-10	50.2900	50.7400	50.1900	50.5800	-2.581%	10	27	-99.684%
2025-07-09	52.5900	52.6300	51.9200	51.9200	-3.297%	16	17	-99.692%
2025-07-08	53.6900	53.6900	53.6900	53.6900	-22.008%	1	3	-99.702%
2025-06-18	69.1100	69.1100	68.2900	68.8400	0.000%	8	0	-99.768%

.dark-mode .kBWXRx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBWXRx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P660SPY Sep 18 2026 660.00 Put (SPY260918P00660000)option OPRA

SPY20260918P660
SPY Sep 18 2026 660.00 Put (SPY260918P00660000)
option OPRA