Dark

SPY20260918P665
SPY Sep 18 2026 665.00 Put (SPY260918P00665000)
option OPRA

EOD

Sep 10, 2026

0.2000+42.857%(+0.0600)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.2000	0.1700	0.2000	+42.857%	33	14,414	0.000%
2026-09-09	0.1500	0.1500	0.1400	0.1400	+16.667%	6	14,442	+42.857%
2026-09-08	0.1300	0.1300	0.1200	0.1200	0.000%	34	14,442	+66.667%
2026-09-04	0.1300	0.1300	0.1200	0.1200	-7.692%	17	14,447	+66.667%
2026-09-03	0.1900	0.1900	0.1300	0.1300	-48.000%	81	14,447	+53.846%
2026-09-02	0.2600	0.2600	0.2400	0.2500	-35.897%	37	14,521	-20.000%
2026-09-01	0.3600	0.3900	0.3000	0.3900	+34.483%	196	14,506	-48.718%
2026-08-31	0.3100	0.3300	0.2900	0.2900	-6.452%	92,545	14,520	-31.034%
2026-08-28	0.3200	0.3400	0.2500	0.3100	-3.125%	5,116	106,542	-35.484%
2026-08-27	0.3900	0.3900	0.3200	0.3200	-23.810%	249	110,616	-37.500%
2026-08-26	0.4500	0.4900	0.4200	0.4200	-16.000%	54	110,405	-52.381%
2026-08-25	0.5400	0.5500	0.5000	0.5000	-16.667%	6	110,406	-60.000%
2026-08-24	0.5800	0.6200	0.5600	0.6000	0.000%	351	110,405	-66.667%
2026-08-21	0.6500	0.6500	0.5900	0.6000	-26.829%	18	110,440	-66.667%
2026-08-20	0.6900	0.8200	0.6900	0.8200	+28.125%	487	110,453	-75.610%
2026-08-19	0.6500	0.7100	0.6400	0.6400	-21.951%	109	110,450	-68.750%
2026-08-18	0.8100	0.8400	0.8000	0.8200	+9.333%	1,100	110,539	-75.610%
2026-08-17	0.6900	0.7500	0.6600	0.7500	+8.696%	44	110,259	-73.333%
2026-08-14	0.6900	0.7100	0.6900	0.6900	-5.479%	35	110,264	-71.014%
2026-08-13	0.7500	0.7700	0.7000	0.7300	-7.595%	87	110,237	-72.603%
2026-08-12	0.8400	0.8700	0.7900	0.7900	-18.557%	5,041	110,271	-74.684%
2026-08-11	0.9700	1.0000	0.9400	0.9700	-1.020%	27	105,513	-79.381%
2026-08-10	0.9200	0.9800	0.9000	0.9800	-1.010%	70	105,502	-79.592%
2026-08-07	1.0800	1.0800	0.9900	0.9900	-13.913%	134	105,455	-79.798%
2026-08-06	1.2400	1.2400	1.1300	1.1500	-0.862%	1,091	105,444	-82.609%
2026-08-05	1.2600	1.2700	1.1200	1.1600	-11.450%	1,051	106,226	-82.759%
2026-08-04	1.4000	1.4200	1.2500	1.3100	-17.089%	339	106,453	-84.733%
2026-08-03	2.0000	2.0000	1.5800	1.5800	-28.829%	5,671	106,709	-87.342%
2026-07-31	2.4700	3.2800	2.1300	2.2200	-16.226%	5,429	107,128	-90.991%
2026-07-30	3.6400	3.7000	2.6500	2.6500	-47.421%	5,200	104,382	-92.453%
2026-07-29	3.4500	5.0400	2.9400	5.0400	+55.077%	15,403	106,143	-96.032%
2026-07-28	3.6000	3.7300	3.0700	3.2500	-9.972%	5,332	105,169	-93.846%
2026-07-27	3.0800	4.1400	3.0100	3.6100	-7.436%	9,415	102,572	-94.460%
2026-07-24	4.1300	4.1300	3.3200	3.9000	-3.226%	7,712	106,252	-94.872%
2026-07-23	4.3900	4.8800	3.8400	4.0300	+30.000%	18,926	102,243	-95.037%
2026-07-22	3.2300	3.2500	3.1000	3.1000	-0.641%	2,593	105,144	-93.548%
2026-07-21	3.3700	3.3700	3.1200	3.1200	-21.411%	95	103,083	-93.590%
2026-07-20	3.5800	4.0300	3.4400	3.9700	-7.459%	7,655	103,078	-94.962%
2026-07-17	4.6100	4.6300	3.8100	4.2900	+29.607%	132	97,847	-95.338%
2026-07-16	3.1100	3.5500	2.9500	3.3100	+13.356%	141	97,883	-93.958%
2026-07-15	2.8900	3.2200	2.8500	2.9200	-9.877%	236	97,877	-93.151%
2026-07-14	3.2000	3.2400	3.1500	3.2400	-10.744%	1,319	98,062	-93.827%
2026-07-13	3.2000	3.7100	3.1300	3.6300	+22.635%	112	97,594	-94.490%
2026-07-10	3.2400	3.6500	2.9600	2.9600	-14.203%	214	97,646	-93.243%
2026-07-09	3.8700	3.8700	3.4500	3.4500	-13.965%	52	97,636	-94.203%
2026-07-08	4.1600	4.9300	4.0100	4.0100	+5.526%	219	97,627	-95.012%
2026-07-07	3.6000	3.9200	3.5000	3.8000	+9.195%	50	97,680	-94.737%
2026-07-06	3.8600	3.8600	3.4400	3.4800	-20.548%	136	97,668	-94.253%
2026-07-02	4.1600	4.9100	3.8600	4.3800	-1.794%	192	97,668	-95.434%
2026-07-01	4.7600	4.7600	4.0400	4.4600	+2.765%	240	97,668	-95.516%
2026-06-30	5.0200	5.0200	4.2600	4.3400	-15.234%	155	97,701	-95.392%
2026-06-29	5.2800	6.3000	5.0700	5.1200	-17.552%	294	97,692	-96.094%
2026-06-26	7.5200	7.8200	6.1400	6.2100	-7.589%	344	97,812	-96.779%
2026-06-25	5.9600	7.3300	5.9600	6.7200	+5.660%	293	97,731	-97.024%
2026-06-24	6.7900	7.4000	6.0900	6.3600	-11.667%	232	97,730	-96.855%
2026-06-23	7.2700	7.3000	6.5700	7.2000	+26.095%	268	97,677	-97.222%
2026-06-22	5.1700	5.7100	5.0200	5.7100	+3.818%	71	97,770	-96.497%
2026-06-18	5.5600	5.8700	5.5000	5.5000	-16.667%	2,677	99,704	-96.364%
2026-06-17	5.5000	7.0000	5.3700	6.6000	+23.827%	60	99,704	-96.970%
2026-06-16	5.1900	5.3300	5.0900	5.3300	+4.305%	9	99,704	-96.248%
2026-06-15	5.4600	5.4600	5.0200	5.1100	-27.208%	180	99,808	-96.086%
2026-06-12	7.8400	7.9700	7.0000	7.0200	-14.390%	405	99,808	-97.151%
2026-06-11	10.0200	10.9800	7.8200	8.2000	-25.114%	474	99,808	-97.561%
2026-06-10	9.4800	10.9500	8.7700	10.9500	+28.220%	401	99,593	-98.174%
2026-06-09	7.1600	11.5000	6.8600	8.5400	+8.513%	610	99,506	-97.658%
2026-06-08	7.6800	8.0000	7.3200	7.8700	-15.285%	83	99,531	-97.459%
2026-06-05	6.4900	9.4500	6.4900	9.2900	+54.833%	356	99,515	-97.847%
2026-06-04	6.8100	6.8100	6.0000	6.0000	-10.314%	115	99,552	-96.667%
2026-06-03	6.4400	6.6900	6.3900	6.6900	+9.852%	273	99,562	-97.010%
2026-06-02	6.2100	6.3000	6.0900	6.0900	-2.090%	292	99,743	-96.716%
2026-06-01	6.1800	6.3500	5.9900	6.2200	+3.667%	111	99,878	-96.785%
2026-05-29	6.2600	6.3400	6.0000	6.0000	-6.396%	388	99,794	-96.667%
2026-05-28	7.1600	7.1600	6.4100	6.4100	-8.298%	246	99,844	-96.880%
2026-05-27	7.3600	7.4400	6.9900	6.9900	-4.638%	125	99,884	-97.139%
2026-05-26	7.4000	7.5000	7.2100	7.3300	-9.951%	138	99,920	-97.271%
2026-05-22	8.0400	8.2500	7.8300	8.1400	-2.864%	139	99,832	-97.543%
2026-05-21	9.2200	9.6200	8.3800	8.3800	-8.415%	417	99,844	-97.613%
2026-05-20	9.9600	9.9600	9.1500	9.1500	-10.906%	408	99,844	-97.814%
2026-05-19	10.1000	10.5700	9.8500	10.2700	+2.700%	264	99,103	-98.053%
2026-05-18	9.9100	10.3200	9.5500	10.0000	-2.534%	650	99,103	-98.000%
2026-05-15	10.3700	10.5400	9.5700	10.2600	+16.063%	342	99,103	-98.051%
2026-05-14	9.6500	9.6500	8.8400	8.8400	-9.980%	239	99,423	-97.738%
2026-05-13	10.3200	10.4000	9.6000	9.8200	-3.914%	87	99,392	-97.963%
2026-05-12	10.6700	11.3800	10.2200	10.2200	-1.065%	222	99,392	-98.043%
2026-05-11	10.3800	10.3800	9.9300	10.3300	+1.076%	255	99,392	-98.064%
2026-05-08	10.5800	10.6200	10.2200	10.2200	-8.011%	145	99,328	-98.043%
2026-05-07	10.7500	11.2100	10.6900	11.1100	+1.369%	78	99,281	-98.200%
2026-05-06	11.6800	11.7200	10.8600	10.9600	-11.327%	279	99,310	-98.175%
2026-05-05	12.5600	12.6300	12.2700	12.3600	-9.118%	319	99,122	-98.382%
2026-05-04	13.1900	14.4100	12.3800	13.6000	+5.019%	236	98,840	-98.529%
2026-05-01	12.4500	12.9600	11.9300	12.9500	+0.077%	190	98,830	-98.456%
2026-04-30	14.1300	14.1300	12.9400	12.9400	-14.248%	93,062	98,830	-98.454%
2026-04-29	14.7500	15.2600	14.7500	15.0900	+0.734%	308	5,910	-98.675%
2026-04-28	15.3400	15.6600	14.9800	14.9800	+1.353%	24	5,650	-98.665%
2026-04-27	15.6300	15.6300	14.7400	14.7800	-2.442%	2,052	5,654	-98.647%
2026-04-24	15.4600	15.5200	15.1200	15.1500	-9.336%	171	4,600	-98.680%
2026-04-23	15.8700	18.4900	15.8700	16.7100	+3.983%	25	4,766	-98.803%
2026-04-22	16.0000	16.2500	15.8600	16.0700	-3.657%	48	4,775	-98.755%
2026-04-21	15.9700	17.6500	15.9100	16.6800	+1.645%	150	4,836	-98.801%
2026-04-20	15.9500	16.8200	15.9500	16.4100	+6.214%	773	4,836	-98.781%
2026-04-17	16.0000	16.0700	15.1500	15.4500	-9.702%	433	4,527	-98.706%
2026-04-16	17.4500	18.4100	17.1100	17.1100	-3.822%	184	4,408	-98.831%
2026-04-15	18.3000	18.7700	17.6000	17.7900	-5.473%	918	4,274	-98.876%
2026-04-14	19.9500	19.9500	18.6900	18.8200	-9.909%	537	3,596	-98.937%
2026-04-13	24.7600	24.7600	20.7600	20.8900	-12.005%	249	3,871	-99.043%
2026-04-10	22.8300	24.2000	22.6700	23.7400	+1.323%	148	3,863	-99.158%
2026-04-09	25.9100	26.2500	23.3600	23.4300	-8.833%	154	3,794	-99.146%
2026-04-08	25.0000	27.0000	24.7500	25.7000	-28.432%	765	3,709	-99.222%
2026-04-07	35.8600	38.4100	35.0800	35.9100	+5.000%	85	3,463	-99.443%
2026-04-06	34.9800	35.0700	33.6100	34.2000	-6.812%	207	3,394	-99.415%
2026-04-02	41.3000	41.8100	36.4000	36.7000	+1.493%	92	3,177	-99.455%
2026-04-01	36.9200	37.5900	34.4800	36.1600	-8.037%	261	3,177	-99.447%
2026-03-31	45.7600	45.7600	39.3200	39.3200	-22.046%	31	3,052	-99.491%
2026-03-30	47.5900	52.1100	47.0000	50.4400	+1.367%	15	3,064	-99.603%
2026-03-27	44.7900	50.0000	44.7900	49.7600	+16.534%	277	3,064	-99.598%
2026-03-26	39.6700	42.7000	37.8000	42.7000	+16.922%	101	3,304	-99.532%
2026-03-25	35.6600	36.9700	35.2400	36.5200	-4.896%	82	3,289	-99.452%
2026-03-24	39.3200	40.2200	36.9200	38.4000	+2.756%	409	3,263	-99.479%
2026-03-23	36.0200	38.5000	33.6000	37.3700	-11.235%	186	3,436	-99.465%
2026-03-20	37.8900	44.3000	37.1100	42.1000	+15.691%	308	3,354	-99.525%
2026-03-19	39.2600	39.7000	34.9800	36.3900	-0.383%	221	3,167	-99.450%
2026-03-18	32.0600	36.5300	31.8400	36.5300	+17.877%	201	3,036	-99.453%
2026-03-17	30.0500	31.3900	29.6600	30.9900	-5.316%	664	2,906	-99.355%
2026-03-16	33.2500	33.5200	31.0100	32.7300	-11.397%	257	2,514	-99.389%
2026-03-13	33.0600	37.3500	31.8700	36.9400	+5.573%	869	2,424	-99.459%
2026-03-12	33.0000	35.2000	32.5300	34.9900	+15.174%	425	2,230	-99.428%
2026-03-11	29.8100	31.8000	28.9000	30.3800	-0.719%	138	2,156	-99.342%
2026-03-10	29.4700	30.8600	27.2300	30.6000	+2.307%	285	2,205	-99.346%
2026-03-09	35.0100	37.4100	29.2800	29.9100	-11.561%	548	2,053	-99.331%
2026-03-06	32.7500	34.0900	30.8300	33.8200	+19.043%	502	1,898	-99.409%
2026-03-05	26.1400	30.5000	26.1400	28.4100	+10.545%	14	1,674	-99.296%
2026-03-04	27.0000	28.3300	25.0000	25.7000	-10.108%	41	1,674	-99.222%
2026-03-03	30.9000	33.8400	27.6900	28.5900	+12.162%	96	1,661	-99.300%
2026-03-02	25.7100	25.7100	25.4900	25.4900	-0.856%	2	1,636	-99.215%
2026-02-27	27.1600	27.1600	25.7100	25.7100	+10.201%	137	1,634	-99.222%
2026-02-25	24.1100	24.1100	23.3300	23.3300	-7.896%	14	1,614	-99.143%
2026-02-24	27.8700	27.8700	25.3300	25.3300	-9.665%	7	1,614	-99.210%
2026-02-23	26.5600	28.1100	26.5600	28.0400	+12.837%	57	1,614	-99.287%
2026-02-20	24.8500	24.8500	24.8500	24.8500	-0.520%	1	1,565	-99.195%
2026-02-18	26.1900	26.1900	24.8400	24.9800	-10.530%	7	1,564	-99.199%
2026-02-17	28.3900	28.3900	27.9200	27.9200	-1.063%	3	1,563	-99.284%
2026-02-13	26.8500	28.2200	26.0800	28.2200	+4.248%	4	1,564	-99.291%
2026-02-12	23.4700	27.2100	23.4700	27.0700	+19.356%	11	1,564	-99.261%
2026-02-11	22.6800	22.6800	22.6800	22.6800	-0.220%	1	1,573	-99.118%
2026-02-10	23.1500	23.1500	22.7300	22.7300	-1.217%	6	1,573	-99.120%
2026-02-09	24.3500	24.4900	23.0100	23.0100	-7.030%	14	1,574	-99.131%
2026-02-06	27.8800	27.9200	24.3600	24.7500	-16.835%	17	1,574	-99.192%
2026-02-05	29.0000	30.4800	28.3000	29.7600	+10.427%	54	1,575	-99.328%
2026-02-04	27.7400	27.7400	26.9500	26.9500	+3.336%	2	1,551	-99.258%
2026-02-03	25.9500	26.0800	25.9500	26.0800	+13.737%	2	1,551	-99.233%
2026-02-02	22.9300	22.9300	22.9300	22.9300	-7.763%	5	1,550	-99.128%
2026-01-30	24.7800	25.9300	24.7800	24.8600	+3.583%	14	1,553	-99.195%
2026-01-29	25.8200	27.1600	24.0000	24.0000	+2.960%	33	1,543	-99.167%
2026-01-28	23.0500	23.9700	23.0500	23.3100	+1.084%	5	1,515	-99.142%
2026-01-27	23.0600	23.1200	22.8500	23.0600	-3.069%	14	1,516	-99.133%
2026-01-26	23.6300	23.7900	23.6300	23.7900	-1.654%	4	1,520	-99.159%
2026-01-23	24.6500	24.6500	24.1900	24.1900	-2.773%	8	1,520	-99.173%
2026-01-22	24.1600	24.8800	24.1600	24.8800	-2.546%	3	1,527	-99.196%
2026-01-21	25.5300	25.5300	25.5300	25.5300	-14.358%	1	1,527	-99.217%
2026-01-20	28.0500	29.8100	27.1600	29.8100	+25.094%	16	1,527	-99.329%
2026-01-15	23.8300	23.8300	23.8300	23.8300	-10.177%	2	1,519	-99.161%
2026-01-14	26.5300	26.5300	26.5300	26.5300	+9.628%	1	1,519	-99.246%
2026-01-13	24.2500	24.3300	24.0000	24.2000	+4.265%	77	1,518	-99.174%
2026-01-12	24.3400	24.3400	23.2100	23.2100	-0.854%	5	1,520	-99.138%
2026-01-09	23.4100	23.4100	23.4100	23.4100	-6.807%	2	1,518	-99.146%
2026-01-08	25.1200	25.1300	25.1200	25.1200	+0.965%	50	1,520	-99.204%
2026-01-07	24.8800	24.8800	24.8800	24.8800	-3.641%	1	1,520	-99.196%
2026-01-05	25.8200	25.8200	25.8200	25.8200	-6.551%	2	1,520	-99.225%
2026-01-02	27.7400	27.7400	27.2800	27.6300	+2.258%	58	1,520	-99.276%
2025-12-31	26.3000	27.0200	26.1400	27.0200	+5.341%	4	1,501	-99.260%
2025-12-30	25.4500	25.6500	25.4500	25.6500	+0.195%	3	1,501	-99.220%
2025-12-29	25.7000	26.1000	25.6000	25.6000	+1.951%	8	1,502	-99.219%
2025-12-26	25.1100	25.1100	25.1100	25.1100	-0.594%	2	1,501	-99.204%
2025-12-24	25.2600	25.2600	25.2600	25.2600	-0.902%	1	1,499	-99.208%
2025-12-23	26.0700	26.0700	25.4600	25.4900	-9.834%	24	1,499	-99.215%
2025-12-19	28.4200	28.4200	28.2000	28.2700	-8.422%	37	1,504	-99.293%
2025-12-18	30.1400	30.9000	30.1400	30.8700	-5.103%	14	1,488	-99.352%
2025-12-17	32.3700	32.5300	32.3100	32.5300	+8.037%	18	1,489	-99.385%
2025-12-16	31.3300	31.3300	30.1100	30.1100	+1.244%	8	1,485	-99.336%
2025-12-15	30.3600	30.3600	29.7400	29.7400	+1.467%	6	1,484	-99.328%
2025-12-12	29.2000	29.3100	29.2000	29.3100	+3.204%	2	1,483	-99.318%
2025-12-10	30.1700	30.2400	28.2500	28.4000	-5.428%	135	1,484	-99.296%
2025-12-09	30.3200	30.3200	29.7900	30.0300	-1.379%	305	1,493	-99.334%
2025-12-08	30.3100	30.5000	30.3100	30.4500	+3.677%	3	1,403	-99.343%
2025-12-05	29.5500	29.5500	28.9000	29.3700	-2.652%	4	1,403	-99.319%
2025-12-04	30.6800	30.6800	30.1700	30.1700	-1.147%	2	1,404	-99.337%
2025-12-02	30.5200	30.5200	30.5200	30.5200	-2.117%	3	1,404	-99.345%
2025-12-01	31.7400	31.7400	31.1800	31.1800	+0.516%	21	1,407	-99.359%
2025-11-28	31.0200	31.0200	31.0200	31.0200	-2.361%	1	1,408	-99.355%
2025-11-26	32.5000	32.5000	31.7700	31.7700	-5.727%	30	1,423	-99.370%
2025-11-25	37.6000	37.6000	33.7000	33.7000	-8.796%	26	1,423	-99.407%
2025-11-24	37.0000	37.0000	36.5000	36.9500	-10.207%	337	1,419	-99.459%
2025-11-21	41.2500	41.2500	41.1400	41.1500	-8.657%	5	1,316	-99.514%
2025-11-20	34.3800	45.0500	34.3800	45.0500	+9.905%	7	1,314	-99.556%
2025-11-19	38.9100	40.9900	38.9100	40.9900	+2.168%	7	1,312	-99.512%
2025-11-18	42.3200	42.3200	39.3800	40.1200	+1.185%	5	1,310	-99.501%
2025-11-17	36.1500	39.6500	35.7400	39.6500	+13.092%	38	1,308	-99.496%
2025-11-14	39.1300	39.1700	35.0600	35.0600	-3.681%	108	1,310	-99.430%
2025-11-13	33.5400	36.4000	33.2400	36.4000	+13.290%	84	1,350	-99.451%
2025-11-12	31.8200	32.1300	31.8200	32.1300	-0.310%	6	1,315	-99.378%
2025-11-11	32.9800	32.9800	32.0600	32.2300	+0.249%	5	1,321	-99.379%
2025-11-10	33.2200	34.0900	32.1500	32.1500	-13.830%	726	1,322	-99.378%
2025-11-07	38.6500	40.5300	37.3100	37.3100	+4.921%	2,689	1,970	-99.464%
2025-11-06	35.0000	36.9600	34.9700	35.5600	+8.250%	72	961	-99.438%
2025-11-05	33.3800	33.3800	32.8500	32.8500	-6.143%	2	985	-99.391%
2025-11-04	35.7600	35.7600	34.3500	35.0000	+7.198%	8	985	-99.429%
2025-10-31	32.0100	32.6500	32.0100	32.6500	-1.180%	3	985	-99.387%
2025-10-30	31.5700	33.0400	31.5700	33.0400	+7.763%	11	985	-99.395%
2025-10-29	30.4100	30.6800	30.4100	30.6600	+1.590%	29	984	-99.348%
2025-10-28	30.4500	30.5100	30.1800	30.1800	-1.630%	7	1,005	-99.337%
2025-10-27	30.7300	30.7300	30.6500	30.6800	-4.632%	4	1,003	-99.348%
2025-10-24	32.6000	32.6000	32.1100	32.1700	-6.672%	166	1,003	-99.378%
2025-10-23	35.7800	35.7800	34.0300	34.4700	-8.446%	360	1,119	-99.420%
2025-10-22	35.0600	37.6500	35.0600	37.6500	+8.408%	89	1,125	-99.469%
2025-10-21	34.8800	35.2300	34.3500	34.7300	-0.230%	155	1,130	-99.424%
2025-10-20	36.2500	36.2500	34.7500	34.8100	-9.678%	120	1,060	-99.425%
2025-10-17	40.3700	42.0400	38.5400	38.5400	-7.865%	7	1,072	-99.481%
2025-10-16	37.7300	42.8700	37.4000	41.8300	+8.593%	25	1,074	-99.522%
2025-10-15	36.3500	41.0600	36.3500	38.5200	-2.752%	79	1,075	-99.481%
2025-10-14	42.9000	42.9000	38.0000	39.6100	+2.750%	53	1,105	-99.495%
2025-10-13	38.6800	38.6800	38.5300	38.5500	-12.107%	5	1,127	-99.481%
2025-10-10	35.4500	43.9000	35.4500	43.8600	+23.828%	420	1,126	-99.544%
2025-10-09	34.2800	35.4200	34.2100	35.4200	+2.816%	26	1,082	-99.435%
2025-10-08	35.2100	35.2100	34.4500	34.4500	-3.230%	11	1,094	-99.419%
2025-10-07	34.2000	35.9300	34.2000	35.6000	+3.129%	17	1,102	-99.438%
2025-10-06	34.8100	34.8700	34.3700	34.5200	-3.924%	239	1,102	-99.421%
2025-10-03	34.8400	35.9300	34.3500	35.9300	+1.842%	41	1,071	-99.443%
2025-10-02	34.5500	35.6200	34.5500	35.2800	+0.456%	84	1,095	-99.433%
2025-10-01	36.1500	36.6000	34.9400	35.1200	-2.715%	70	1,065	-99.431%
2025-09-30	36.7600	37.2400	35.5600	36.1000	-1.393%	135	1,041	-99.446%
2025-09-29	35.7100	36.6100	35.6400	36.6100	-1.902%	200	967	-99.454%
2025-09-26	38.5100	38.5100	37.3000	37.3200	-3.466%	29	936	-99.464%
2025-09-25	39.9600	40.0400	38.6000	38.6600	+2.929%	18	912	-99.483%
2025-09-24	37.5100	38.4900	37.3400	37.5600	+0.778%	98	922	-99.468%
2025-09-23	35.6700	37.7000	35.6700	37.2700	+5.282%	40	892	-99.463%
2025-09-22	36.3000	36.3000	35.4000	35.4000	-1.803%	159	888	-99.435%
2025-09-19	36.5900	37.1200	35.9800	36.0500	-2.304%	198	835	-99.445%
2025-09-18	36.5900	37.0400	35.9000	36.9000	-3.856%	166	660	-99.458%
2025-09-17	37.7900	38.3800	37.7900	38.3800	+1.966%	10	553	-99.479%
2025-09-16	37.3300	37.6400	37.3300	37.6400	+0.912%	3	553	-99.469%
2025-09-15	37.0500	37.3000	36.8600	37.3000	-1.661%	36	551	-99.464%
2025-09-12	37.7100	37.9300	37.7100	37.9300	+0.397%	3	551	-99.473%
2025-09-11	37.8200	37.8200	37.7800	37.7800	-5.004%	8	550	-99.471%
2025-09-10	39.7400	39.7700	39.7400	39.7700	-1.875%	2	550	-99.497%
2025-09-09	40.9500	41.3000	40.5100	40.5300	-6.440%	82	550	-99.507%
2025-08-29	42.9900	43.3200	42.7400	43.3200	+6.490%	45	490	-99.538%
2025-08-28	41.5900	41.5900	40.6200	40.6800	-4.953%	21	490	-99.508%
2025-08-27	42.8000	42.8000	42.8000	42.8000	-0.047%	1	470	-99.533%
2025-08-26	43.6900	43.7400	42.8200	42.8200	+0.943%	130	471	-99.533%
2025-08-25	42.4200	42.5500	42.4200	42.4200	+0.142%	31	388	-99.529%
2025-08-22	42.6600	42.7900	42.1000	42.3600	-11.139%	89	358	-99.528%
2025-08-21	47.2300	47.6700	47.2100	47.6700	+5.605%	36	290	-99.580%
2025-08-19	44.6300	45.4500	44.5900	45.1400	+2.405%	54	273	-99.557%
2025-08-12	44.4600	44.4600	44.0800	44.0800	-6.033%	45	247	-99.546%
2025-08-08	46.9100	47.0300	46.4800	46.9100	-6.292%	92	204	-99.574%
2025-08-07	50.1700	50.1700	50.0600	50.0600	-1.631%	23	133	-99.600%
2025-08-04	50.8900	50.8900	50.8900	50.8900	-8.124%	2	110	-99.607%
2025-08-01	54.6400	55.7000	54.6400	55.3900	+12.903%	12	109	-99.639%
2025-07-31	45.6600	49.0600	45.6500	49.0600	+0.102%	27	109	-99.592%
2025-07-30	46.6900	49.0100	46.6900	49.0100	+3.484%	3	96	-99.592%
2025-07-29	45.8300	47.5000	45.8300	47.3600	+2.511%	3	95	-99.578%
2025-07-28	46.8200	47.0300	46.2000	46.2000	-1.007%	6	94	-99.567%
2025-07-25	47.3200	47.3200	46.6700	46.6700	-1.706%	2	91	-99.571%
2025-07-24	48.0700	48.0700	47.4200	47.4800	-2.725%	39	91	-99.579%
2025-07-23	49.6900	49.6900	48.8100	48.8100	-7.064%	3	61	-99.590%
2025-07-22	52.2700	52.5200	52.2700	52.5200	+5.040%	2	60	-99.619%
2025-07-21	50.0000	50.0000	50.0000	50.0000	-4.398%	1	60	-99.600%
2025-07-18	52.1400	52.8100	52.1400	52.3000	+0.442%	5	59	-99.618%
2025-07-17	53.3300	53.8800	51.7500	52.0700	-5.241%	30	58	-99.616%
2025-07-16	54.9400	55.0500	54.8400	54.9500	+2.195%	6	45	-99.636%
2025-07-15	53.7700	53.7700	53.7700	53.7700	-0.037%	5	45	-99.628%
2025-07-14	53.7400	53.8000	53.7400	53.7900	-0.019%	34	40	-99.628%
2025-07-11	53.8000	53.8000	53.8000	53.8000	-1.393%	11	18	-99.628%
2025-07-09	54.5600	54.5600	54.5600	54.5600	0.000%	7	7	-99.633%

.dark-mode .cNGKnW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNGKnW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P665SPY Sep 18 2026 665.00 Put (SPY260918P00665000)option OPRA

SPY20260918P665
SPY Sep 18 2026 665.00 Put (SPY260918P00665000)
option OPRA