Dark

SPY20260918P670
SPY Sep 18 2026 670.00 Put (SPY260918P00670000)
option OPRA

EOD

Sep 10, 2026

0.2200+57.143%(+0.0800)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2200	0.1700	0.2200	+57.143%	289	61,920	0.000%
2026-09-09	0.1400	0.1700	0.1300	0.1400	+7.692%	358	61,974	+57.143%
2026-09-08	0.1500	0.1500	0.1200	0.1300	-7.143%	40	62,009	+69.231%
2026-09-04	0.1300	0.1400	0.1100	0.1400	-6.667%	481	61,637	+57.143%
2026-09-03	0.2200	0.2200	0.1500	0.1500	-42.308%	33	61,637	+46.667%
2026-09-02	0.3500	0.3500	0.2600	0.2600	-38.095%	18	61,652	-15.385%
2026-09-01	0.3800	0.4400	0.3000	0.4200	+35.484%	813	61,661	-47.619%
2026-08-31	0.3500	0.3600	0.3000	0.3100	-6.061%	1,339	61,897	-29.032%
2026-08-28	0.3200	0.3500	0.2700	0.3300	-8.333%	4,149	60,674	-33.333%
2026-08-27	0.4000	0.4000	0.3300	0.3600	-23.404%	2,953	64,748	-38.889%
2026-08-26	0.5000	0.5200	0.4600	0.4700	-11.321%	432	62,565	-53.191%
2026-08-25	0.5900	0.6000	0.5300	0.5300	-18.462%	551	62,300	-58.491%
2026-08-24	0.6700	0.6700	0.6100	0.6500	+1.563%	357	62,521	-66.154%
2026-08-21	0.7100	0.7400	0.6400	0.6400	-28.090%	1,184	62,471	-65.625%
2026-08-20	0.8200	0.9000	0.7500	0.8900	+30.882%	4,612	61,472	-75.281%
2026-08-19	0.7100	0.7700	0.6800	0.6800	-23.596%	1,038	58,397	-67.647%
2026-08-18	0.8700	0.9300	0.8600	0.8900	+11.250%	19,636	57,777	-75.281%
2026-08-17	0.7300	0.8200	0.7100	0.8000	+6.667%	52	72,682	-72.500%
2026-08-14	0.7400	0.8000	0.7200	0.7500	-5.063%	562	72,666	-70.667%
2026-08-13	0.7800	0.8300	0.7600	0.7900	-8.140%	186	72,372	-72.152%
2026-08-12	0.9000	0.9400	0.8600	0.8600	-19.626%	17	72,380	-74.419%
2026-08-11	1.0400	1.1000	1.0000	1.0700	0.000%	614	72,395	-79.439%
2026-08-10	1.0100	1.0700	0.9800	1.0700	-3.604%	410	72,455	-79.439%
2026-08-07	1.1500	1.1600	1.0700	1.1100	-13.281%	550	72,478	-80.180%
2026-08-06	1.3300	1.3800	1.2200	1.2800	-3.030%	441	72,467	-82.813%
2026-08-05	1.3200	1.3700	1.2000	1.3200	-5.714%	16,651	73,292	-83.333%
2026-08-04	1.5400	1.5600	1.3200	1.4000	-20.000%	681	80,102	-84.286%
2026-08-03	2.1700	2.1700	1.7300	1.7500	-28.862%	2,156	80,126	-87.429%
2026-07-31	2.6300	3.5900	2.3500	2.4600	-16.041%	762	80,341	-91.057%
2026-07-30	3.9600	4.1500	2.9300	2.9300	-46.435%	9,660	80,921	-92.491%
2026-07-29	3.8600	5.5100	3.2500	5.4700	+55.398%	1,387	81,824	-95.978%
2026-07-28	3.9700	4.2700	3.3600	3.5200	-9.278%	957	82,074	-93.750%
2026-07-27	3.3400	4.4800	3.3400	3.8800	-8.920%	2,512	81,841	-94.330%
2026-07-24	4.3900	4.5600	3.5800	4.2600	-4.911%	900	81,632	-94.836%
2026-07-23	3.0000	5.2800	3.0000	4.4800	+31.765%	421	81,200	-95.089%
2026-07-22	3.5600	3.5600	3.2700	3.4000	-1.163%	143	81,118	-93.529%
2026-07-21	3.7700	3.9200	3.3500	3.4400	-21.640%	490	81,068	-93.605%
2026-07-20	3.7100	4.3900	3.7100	4.3900	-1.570%	7,397	81,066	-94.989%
2026-07-17	4.8700	5.0900	4.1000	4.4600	+24.930%	879	82,610	-95.067%
2026-07-16	3.3800	3.7500	3.1000	3.5700	+14.058%	1,170	82,093	-93.838%
2026-07-15	3.1600	3.6000	3.1100	3.1300	-10.826%	442	81,909	-92.971%
2026-07-14	3.6100	3.7000	3.4000	3.5100	-10.000%	27,839	81,424	-93.732%
2026-07-13	3.3600	4.0300	3.3600	3.9000	+20.370%	256	55,508	-94.359%
2026-07-10	3.4800	3.7500	3.2000	3.2400	-12.195%	304	55,499	-93.210%
2026-07-09	4.3100	4.3400	3.6800	3.6900	-17.079%	219	55,541	-94.038%
2026-07-08	4.6600	5.2400	4.2800	4.4500	+8.537%	291	55,515	-95.056%
2026-07-07	3.9900	4.3700	3.7900	4.1000	+8.466%	121	55,325	-94.634%
2026-07-06	4.0800	4.2500	3.7100	3.7800	-18.359%	1,739	55,280	-94.180%
2026-07-02	4.4200	5.2600	4.1300	4.6300	-3.138%	590	56,356	-95.248%
2026-07-01	5.0100	5.1400	4.3600	4.7800	+3.240%	542	56,356	-95.397%
2026-06-30	5.1300	5.1700	4.6100	4.6300	-14.418%	824	56,561	-95.248%
2026-06-29	5.8300	6.6900	5.4100	5.4100	-23.803%	1,391	56,150	-95.933%
2026-06-26	8.0100	8.2000	6.6500	7.1000	-3.005%	277	56,158	-96.901%
2026-06-25	6.5400	7.8800	6.4300	7.3200	+4.721%	1,294	56,008	-96.995%
2026-06-24	7.1600	8.0500	6.5000	6.9900	-5.413%	89	54,928	-96.853%
2026-06-23	8.0100	8.1300	7.1100	7.3900	+21.746%	1,005	54,923	-97.023%
2026-06-22	5.6000	6.1500	5.3000	6.0700	+5.017%	410	54,220	-96.376%
2026-06-18	5.8900	6.3400	5.7700	5.7800	-22.520%	288	53,878	-96.194%
2026-06-17	5.6300	7.4600	5.6300	7.4600	+30.648%	642	53,878	-97.051%
2026-06-16	5.3300	5.7600	5.2700	5.7100	+4.771%	43,034	53,878	-96.147%
2026-06-15	5.8500	5.8900	5.3700	5.4500	-26.052%	942	10,461	-95.963%
2026-06-12	8.3500	8.7900	7.3700	7.3700	-14.002%	776	10,461	-97.015%
2026-06-11	11.0100	11.8600	8.3700	8.5700	-25.218%	323	10,461	-97.433%
2026-06-10	9.9400	11.4600	9.0900	11.4600	+26.211%	752	10,424	-98.080%
2026-06-09	8.1700	12.0700	8.1700	9.0800	+9.135%	507	10,033	-97.577%
2026-06-08	7.7900	8.4300	7.6400	8.3200	-16.382%	146	9,872	-97.356%
2026-06-05	6.8600	9.9500	6.8600	9.9500	+55.469%	1,159	9,841	-97.789%
2026-06-04	7.2300	7.2300	6.3300	6.4000	-8.702%	634	9,250	-96.563%
2026-06-03	6.8400	7.1500	6.7500	7.0100	+8.179%	865	9,280	-96.862%
2026-06-02	6.6600	6.6900	6.4600	6.4800	-2.410%	535	9,575	-96.605%
2026-06-01	6.5300	6.7400	6.3500	6.6400	+0.759%	41	9,819	-96.687%
2026-05-29	6.6200	6.8000	6.3900	6.5900	-3.231%	81	9,819	-96.662%
2026-05-28	7.6300	7.6300	6.8100	6.8100	-9.441%	228	9,855	-96.769%
2026-05-27	7.7200	7.8800	7.5200	7.5200	-2.591%	327	9,863	-97.074%
2026-05-26	7.9000	8.0000	7.6700	7.7200	-10.545%	506	10,177	-97.150%
2026-05-22	8.7100	8.7300	8.2600	8.6300	-4.111%	283	10,399	-97.451%
2026-05-21	10.0500	10.1900	8.9300	9.0000	-6.639%	426	10,216	-97.556%
2026-05-20	10.5800	10.5800	9.6400	9.6400	-12.044%	734	10,216	-97.718%
2026-05-19	10.7600	11.3000	10.7200	10.9600	+8.193%	132	9,260	-97.993%
2026-05-18	10.2700	10.8100	10.1100	10.1300	-5.061%	307	9,260	-97.828%
2026-05-15	10.9000	11.0700	10.2800	10.6700	+13.632%	435	9,260	-97.938%
2026-05-14	10.1700	10.2100	9.3500	9.3900	-9.538%	118	9,129	-97.657%
2026-05-13	11.1000	11.1000	10.1800	10.3800	-3.889%	766	9,168	-97.881%
2026-05-12	11.5400	12.0700	10.8000	10.8000	-1.996%	579	9,168	-97.963%
2026-05-11	10.9700	11.0600	10.5000	11.0200	+1.661%	201	9,168	-98.004%
2026-05-08	11.2700	11.2700	10.8300	10.8400	-8.058%	148	9,039	-97.970%
2026-05-07	11.3300	12.1600	11.2500	11.7900	+1.376%	583	9,078	-98.134%
2026-05-06	12.3200	12.4500	11.5500	11.6300	-11.018%	348	8,870	-98.108%
2026-05-05	13.2500	13.3000	12.9900	13.0700	-9.488%	240	8,642	-98.317%
2026-05-04	13.5800	15.2200	13.1400	14.4400	+4.942%	848	8,669	-98.476%
2026-05-01	13.0300	13.7600	12.6200	13.7600	-0.506%	190	8,873	-98.401%
2026-04-30	15.5300	15.5400	13.8300	13.8300	-11.346%	116	8,873	-98.409%
2026-04-29	16.1000	16.4900	15.5300	15.6000	-0.383%	382	8,805	-98.590%
2026-04-28	16.6100	16.7100	15.6600	15.6600	+1.294%	375	8,769	-98.595%
2026-04-27	16.3300	16.5200	15.4100	15.4600	-4.744%	221	8,710	-98.577%
2026-04-24	16.9700	17.0500	16.0000	16.2300	-7.257%	581	8,652	-98.644%
2026-04-23	17.0500	19.5000	16.4600	17.5000	+5.168%	251	8,602	-98.743%
2026-04-22	17.0200	17.3000	16.5900	16.6400	-12.051%	150	8,444	-98.678%
2026-04-21	17.2200	19.2000	16.7000	18.9200	+8.053%	966	7,942	-98.837%
2026-04-20	16.9000	17.9800	16.7800	17.5100	+6.573%	275	7,942	-98.744%
2026-04-17	16.9500	17.2400	15.9200	16.4300	-9.427%	961	7,779	-98.661%
2026-04-16	18.6000	19.4900	18.1400	18.1400	-2.787%	183	7,653	-98.787%
2026-04-15	19.3100	19.9500	18.6400	18.6600	-6.607%	240	7,739	-98.821%
2026-04-14	20.9400	20.9500	19.8700	19.9800	-10.283%	882	7,738	-98.899%
2026-04-13	25.9800	26.1300	22.0700	22.2700	-11.941%	304	7,331	-99.012%
2026-04-10	24.4600	25.7100	23.9900	25.2900	+1.485%	164	7,216	-99.130%
2026-04-09	27.5500	27.8600	24.7400	24.9200	-8.651%	423	7,177	-99.117%
2026-04-08	26.6500	28.5700	26.4300	27.2800	-26.270%	631	6,852	-99.194%
2026-04-07	39.6200	39.6200	37.0000	37.0000	+2.266%	74	6,777	-99.405%
2026-04-06	37.3300	37.3300	35.6900	36.1800	-6.584%	617	6,763	-99.392%
2026-04-02	44.1300	44.1300	38.4200	38.7300	+2.352%	116	6,358	-99.432%
2026-04-01	38.5400	38.6900	36.4300	37.8400	-10.076%	63	6,358	-99.419%
2026-03-31	46.4300	47.3700	41.9300	42.0800	-21.726%	73	6,348	-99.477%
2026-03-30	50.4400	55.0000	49.9000	53.7600	+2.342%	27	6,345	-99.591%
2026-03-27	47.1500	53.0000	47.1500	52.5300	+16.630%	82	6,341	-99.581%
2026-03-26	40.3900	45.0400	40.3900	45.0400	+16.352%	86	6,357	-99.512%
2026-03-25	36.8600	38.7600	36.8600	38.7100	-3.922%	106	6,412	-99.432%
2026-03-24	41.5000	41.5000	38.4400	40.2900	+6.026%	1,003	6,402	-99.454%
2026-03-23	38.5300	40.4500	35.4100	38.0000	-14.357%	448	6,324	-99.421%
2026-03-20	39.8000	46.5000	39.4800	44.3700	+17.071%	295	6,428	-99.504%
2026-03-19	41.8900	41.8900	37.8900	37.9000	+0.132%	435	6,522	-99.420%
2026-03-18	33.9400	37.8500	33.5000	37.8500	+15.785%	652	6,353	-99.419%
2026-03-17	32.3400	33.0100	31.3400	32.6900	-3.796%	229	6,319	-99.327%
2026-03-16	35.4100	35.4100	33.0500	33.9800	-12.378%	935	6,201	-99.353%
2026-03-13	34.8500	39.1500	33.5000	38.7800	+5.038%	213	5,698	-99.433%
2026-03-12	34.6700	37.0000	34.6700	36.9200	+15.159%	890	5,610	-99.404%
2026-03-11	31.6000	33.3600	30.6900	32.0600	-0.558%	86	5,419	-99.314%
2026-03-10	30.8600	32.4900	28.3600	32.2400	+4.743%	242	5,384	-99.318%
2026-03-09	37.0000	39.1900	30.5700	30.7800	-13.100%	530	5,280	-99.285%
2026-03-06	33.9300	35.8300	32.3900	35.4200	+20.068%	1,204	5,187	-99.379%
2026-03-05	28.6200	31.9600	27.4500	29.5000	+8.736%	89	4,809	-99.254%
2026-03-04	28.4200	29.7100	26.3500	27.1300	-8.221%	177	4,796	-99.189%
2026-03-03	32.1700	35.5000	28.5400	29.5600	+8.597%	196	4,691	-99.256%
2026-03-02	29.8600	29.8800	26.2300	27.2200	+0.332%	191	4,619	-99.192%
2026-02-27	28.2800	28.7000	27.1300	27.1300	+4.266%	45	4,550	-99.189%
2026-02-26	25.0800	27.3500	25.0800	26.0200	+7.078%	46	4,563	-99.154%
2026-02-25	25.6300	25.6300	24.3000	24.3000	-9.531%	2,540	3,350	-99.095%
2026-02-24	29.7000	29.7000	26.5000	26.8600	-8.171%	21	3,350	-99.181%
2026-02-23	26.5500	29.6000	26.1200	29.2500	+12.284%	26	3,349	-99.248%
2026-02-20	27.9600	28.0400	26.0000	26.0500	-9.705%	174	3,361	-99.155%
2026-02-19	28.1800	29.1400	27.6300	28.8500	+4.985%	34	3,345	-99.237%
2026-02-18	27.5100	28.0200	26.1000	27.4800	-3.239%	35	3,348	-99.199%
2026-02-17	29.0300	31.6200	27.8400	28.4000	-4.054%	122	3,339	-99.225%
2026-02-13	29.3300	31.1600	27.4500	29.6000	+0.509%	559	3,570	-99.257%
2026-02-12	24.4900	29.5000	24.4900	29.4500	+17.894%	28	3,570	-99.253%
2026-02-11	23.9200	25.3000	23.9200	24.9800	-1.069%	20	3,576	-99.119%
2026-02-10	24.4500	25.2500	24.4500	25.2500	+4.685%	6	3,576	-99.129%
2026-02-09	25.8800	25.8800	24.1200	24.1200	-7.052%	94	3,572	-99.088%
2026-02-06	29.3000	29.3000	25.9500	25.9500	-14.946%	31	3,568	-99.152%
2026-02-05	30.2800	32.0000	29.6500	30.5100	+11.554%	37	3,564	-99.279%
2026-02-04	26.4200	28.5100	26.4200	27.3500	+3.716%	70	3,580	-99.196%
2026-02-03	24.8900	28.0700	24.8900	26.3700	+9.692%	637	3,606	-99.166%
2026-02-02	24.7200	24.7200	23.9900	24.0400	-9.454%	31	3,100	-99.085%
2026-01-30	26.1500	26.9200	25.1500	26.5500	+5.693%	28	3,096	-99.171%
2026-01-29	25.5800	28.0000	25.1100	25.1200	+2.155%	220	3,095	-99.124%
2026-01-28	24.1600	25.2700	24.1600	24.5900	+0.655%	54	3,041	-99.105%
2026-01-27	23.9900	24.4300	23.9900	24.4300	-2.397%	54	3,031	-99.099%
2026-01-26	25.1000	25.1000	24.4900	25.0300	-2.341%	21	3,033	-99.121%
2026-01-23	26.1900	26.2300	25.1800	25.6300	+0.707%	549	3,033	-99.142%
2026-01-22	25.7100	26.4900	25.2400	25.4500	-6.845%	22	2,531	-99.136%
2026-01-21	29.5900	29.9500	26.4700	27.3200	-13.049%	67	2,523	-99.195%
2026-01-20	29.5000	31.4700	28.7000	31.4200	+21.736%	147	2,523	-99.300%
2026-01-16	25.2000	25.8700	25.1000	25.8100	0.000%	30	2,449	-99.148%
2026-01-15	24.9700	25.8200	24.8400	25.8100	-5.562%	24	2,449	-99.148%
2026-01-14	26.3900	28.0500	26.3900	27.3300	+6.012%	117	2,455	-99.195%
2026-01-13	24.3600	26.0500	24.3600	25.7800	+5.699%	38	2,492	-99.147%
2026-01-12	25.6600	25.7100	24.3900	24.3900	-1.732%	160	2,479	-99.098%
2026-01-09	26.2000	26.2200	24.6300	24.8200	-6.340%	792	2,339	-99.114%
2026-01-08	27.1500	27.1500	26.1700	26.5000	-1.082%	1,535	2,643	-99.170%
2026-01-07	25.8100	26.7900	25.5200	26.7900	+3.556%	24	1,582	-99.179%
2026-01-06	26.8100	26.8100	25.7500	25.8700	-2.817%	18	1,575	-99.150%
2026-01-05	26.6500	26.9600	26.6200	26.6200	-6.003%	23	1,542	-99.174%
2026-01-02	28.6600	29.0400	28.1500	28.3200	-0.457%	158	1,542	-99.223%
2025-12-31	27.2500	28.4500	27.2500	28.4500	+4.673%	9	1,565	-99.227%
2025-12-30	26.9800	27.1800	26.6500	27.1800	+0.332%	17	1,565	-99.191%
2025-12-29	27.0400	27.5300	26.9000	27.0900	+3.004%	39	1,565	-99.188%
2025-12-26	26.2300	26.4700	26.0100	26.3000	-0.417%	9	1,574	-99.163%
2025-12-24	26.7000	26.7300	26.1500	26.4100	-1.271%	330	1,401	-99.167%
2025-12-23	27.1000	27.1000	26.7100	26.7500	-2.443%	236	1,401	-99.178%
2025-12-22	28.0100	28.0100	27.4200	27.4200	-7.271%	8	1,236	-99.198%
2025-12-19	31.0300	31.0300	29.4900	29.5700	-8.338%	32	1,236	-99.256%
2025-12-18	32.2400	32.3000	31.0500	32.2600	-5.534%	227	1,238	-99.318%
2025-12-17	33.5000	34.2500	33.2500	34.1500	+9.280%	29	1,050	-99.356%
2025-12-16	31.4400	33.2200	31.2500	31.2500	+0.160%	40	1,051	-99.296%
2025-12-15	31.0000	31.2000	31.0000	31.2000	-0.319%	40	1,032	-99.295%
2025-12-12	29.5000	32.5100	29.5000	31.3000	+5.565%	5	1,012	-99.297%
2025-12-11	30.9000	30.9000	29.6500	29.6500	-0.637%	3	1,010	-99.258%
2025-12-10	31.5800	31.6500	29.6200	29.8400	-5.089%	10	1,010	-99.263%
2025-12-09	31.6400	31.6600	30.9500	31.4400	-1.473%	33	1,016	-99.300%
2025-12-08	30.8000	31.9100	30.8000	31.9100	+4.281%	29	1,027	-99.311%
2025-12-05	30.6800	30.7700	30.4000	30.6000	-5.028%	109	999	-99.281%
2025-12-04	32.0000	32.2200	31.5800	32.2200	+2.416%	4	1,003	-99.317%
2025-12-03	32.1600	32.1600	31.4600	31.4600	-1.780%	4	1,003	-99.301%
2025-12-02	32.8000	32.8000	32.0300	32.0300	-1.869%	11	1,003	-99.313%
2025-12-01	33.4800	33.4800	31.8200	32.6400	+0.153%	79	1,002	-99.326%
2025-11-28	32.9500	32.9500	32.5900	32.5900	-1.600%	2	1,045	-99.325%
2025-11-26	34.2200	34.2200	33.1200	33.1200	-6.940%	40	1,049	-99.336%
2025-11-25	38.4300	38.4300	35.5900	35.5900	-6.735%	32	1,049	-99.382%
2025-11-24	41.7000	41.7000	38.0000	38.1600	-13.351%	9	1,044	-99.423%
2025-11-21	45.9000	47.7000	41.2500	44.0400	-5.473%	23	1,037	-99.500%
2025-11-20	36.8000	46.5900	35.9000	46.5900	+10.639%	34	1,037	-99.528%
2025-11-19	42.4200	42.4200	40.6700	42.1100	+0.405%	34	1,031	-99.478%
2025-11-18	44.5700	44.5700	41.9400	41.9400	+0.720%	6	1,030	-99.475%
2025-11-17	38.6000	41.6400	37.4600	41.6400	+10.922%	35	1,031	-99.472%
2025-11-14	41.3600	41.3600	36.4100	37.5400	-2.771%	49	1,029	-99.414%
2025-11-13	34.4600	38.6100	34.4600	38.6100	+16.647%	38	1,041	-99.430%
2025-11-12	33.1000	33.1000	33.1000	33.1000	-1.312%	1	1,053	-99.335%
2025-11-11	34.4900	34.4900	33.4900	33.5400	-0.119%	6	1,053	-99.344%
2025-11-10	34.5500	34.5500	33.5400	33.5800	-12.278%	63	1,056	-99.345%
2025-11-07	39.7000	41.5000	38.2800	38.2800	+2.134%	14	1,064	-99.425%
2025-11-06	37.2000	38.8200	36.3600	37.4800	+10.009%	111	1,059	-99.413%
2025-11-05	35.6000	35.6000	34.0700	34.0700	-6.760%	64	1,089	-99.354%
2025-11-04	37.4000	37.4000	35.5000	36.5400	+8.653%	19	1,100	-99.398%
2025-11-03	33.6300	33.6300	33.6300	33.6300	-4.839%	1	1,104	-99.346%
2025-10-31	32.9900	35.3400	32.9900	35.3400	+2.257%	5	1,104	-99.377%
2025-10-30	32.6200	34.5600	32.4900	34.5600	+2.980%	34	1,105	-99.363%
2025-10-29	31.7500	33.5600	31.7500	33.5600	+4.451%	2	1,132	-99.344%
2025-10-28	31.5100	32.1300	31.5100	32.1300	+0.911%	18	1,134	-99.315%
2025-10-27	32.0500	32.1300	31.7100	31.8400	-6.408%	177	1,242	-99.309%
2025-10-24	34.1000	34.1000	33.5000	34.0200	-4.599%	84	1,242	-99.353%
2025-10-23	37.0000	37.1500	35.5800	35.6600	-8.658%	173	1,268	-99.383%
2025-10-22	37.6600	39.4700	37.6600	39.0400	+6.725%	9	1,138	-99.436%
2025-10-21	36.8000	36.8000	35.7000	36.5800	+0.439%	26	1,137	-99.399%
2025-10-20	37.8500	37.8500	36.2000	36.4200	-13.389%	97	1,134	-99.396%
2025-10-17	43.5000	43.5000	41.7600	42.0500	-3.333%	11	1,137	-99.477%
2025-10-16	39.3100	44.2900	39.0800	43.5000	+7.994%	18	1,133	-99.494%
2025-10-15	38.7500	40.2800	37.8400	40.2800	-2.186%	89	1,124	-99.454%
2025-10-14	43.4000	43.4000	40.0000	41.1800	+1.880%	13	1,144	-99.466%
2025-10-13	41.4200	41.4200	40.1000	40.4200	-8.324%	25	1,137	-99.456%
2025-10-10	36.4500	44.4800	36.0000	44.0900	+19.712%	23	1,151	-99.501%
2025-10-09	35.9600	37.2500	35.9600	36.8300	+1.825%	24	1,146	-99.403%
2025-10-08	37.1400	37.1400	35.9700	36.1700	-2.507%	24	1,129	-99.392%
2025-10-07	35.9100	37.6000	35.7500	37.1000	+2.486%	112	1,086	-99.407%
2025-10-06	36.6300	36.6300	35.9500	36.2000	-1.470%	38	1,086	-99.392%
2025-10-03	36.4200	37.2600	36.0200	36.7400	-0.380%	95	1,068	-99.401%
2025-10-02	36.2400	37.0100	36.0900	36.8800	-0.405%	124	1,009	-99.403%
2025-10-01	37.8000	37.8000	36.5200	37.0300	-4.758%	55	924	-99.406%
2025-09-30	38.8900	38.8900	38.8800	38.8800	+1.250%	2	889	-99.434%
2025-09-29	37.6900	38.4300	37.6900	38.4000	-4.691%	10	889	-99.427%
2025-09-25	41.7000	41.7000	40.2900	40.2900	+0.474%	3	888	-99.454%
2025-09-24	39.1400	40.1000	39.1400	40.1000	+3.032%	9	888	-99.451%
2025-09-23	37.4000	39.2000	37.4000	38.9200	+4.906%	25	887	-99.435%
2025-09-22	37.6300	37.7600	37.0700	37.1000	-2.829%	12	879	-99.407%
2025-09-19	38.1100	38.1800	38.1100	38.1800	+0.368%	8	879	-99.424%
2025-09-18	38.3400	38.3400	37.9500	38.0400	-5.326%	11	878	-99.422%
2025-09-17	39.8800	40.1800	39.8800	40.1800	+1.133%	2	873	-99.452%
2025-09-16	39.4500	39.7300	39.4500	39.7300	-0.226%	2	872	-99.446%
2025-09-11	40.7200	40.7200	39.6000	39.8200	-3.396%	34	872	-99.448%
2025-09-10	41.4100	41.4100	41.1600	41.2200	-3.080%	10	872	-99.466%
2025-09-09	43.3800	43.3800	42.4800	42.5300	-1.824%	23	866	-99.483%
2025-09-08	42.7500	43.3200	42.7500	43.3200	-3.454%	10	855	-99.492%
2025-09-05	43.8400	45.0900	43.8400	44.8700	+4.690%	21	851	-99.510%
2025-09-04	44.8100	45.1400	42.8600	42.8600	-7.048%	126	851	-99.487%
2025-09-03	46.1500	46.3600	46.0000	46.1100	-4.771%	113	795	-99.523%
2025-09-02	48.3200	48.4200	48.3200	48.4200	+7.385%	3	752	-99.546%
2025-08-29	44.9600	45.4700	44.9300	45.0900	+2.268%	84	681	-99.512%
2025-08-27	44.6400	44.6400	44.0900	44.0900	-2.542%	3	681	-99.501%
2025-08-26	44.9800	45.2700	44.9400	45.2400	+0.982%	8	680	-99.514%
2025-08-25	44.5700	44.8400	44.2000	44.8000	+0.336%	111	677	-99.509%
2025-08-22	45.9700	45.9700	44.2600	44.6500	-10.700%	147	591	-99.507%
2025-08-21	49.5500	50.0400	49.5400	50.0000	+4.976%	18	458	-99.560%
2025-08-19	46.7000	47.7200	46.7000	47.6300	+4.750%	6	448	-99.538%
2025-08-18	45.5300	45.5300	45.4700	45.4700	+1.269%	2	446	-99.516%
2025-08-14	45.4600	46.0200	44.9000	44.9000	-2.898%	58	445	-99.510%
2025-08-12	47.1200	47.1200	46.2400	46.2400	-4.973%	169	400	-99.524%
2025-08-11	48.6600	48.6600	48.6600	48.6600	-1.318%	6	258	-99.548%
2025-08-08	49.3500	49.4500	48.8400	49.3100	-6.201%	105	264	-99.554%
2025-08-07	52.2600	52.7200	52.2600	52.5700	-3.788%	25	176	-99.582%
2025-08-05	54.6400	54.6400	54.6400	54.6400	-5.533%	2	152	-99.597%
2025-08-01	57.3400	58.3900	57.3400	57.8400	+12.376%	11	152	-99.620%
2025-07-31	48.0100	51.4700	48.0100	51.4700	+0.019%	45	143	-99.573%
2025-07-30	49.2900	51.4600	49.1000	51.4600	+3.520%	17	111	-99.572%
2025-07-29	48.1000	49.8500	48.1000	49.7100	+2.474%	3	98	-99.557%
2025-07-28	48.5700	49.3800	48.5100	48.5100	-0.390%	7	95	-99.546%
2025-07-25	49.6200	49.6200	48.7000	48.7000	-2.503%	2	90	-99.548%
2025-07-24	50.4500	50.4500	49.6900	49.9500	-2.726%	18	88	-99.560%
2025-07-23	52.1300	52.1300	51.2800	51.3500	-6.704%	39	78	-99.572%
2025-07-22	54.8200	55.0400	54.8200	55.0400	+4.164%	2	39	-99.600%
2025-07-21	52.6600	52.8400	52.6600	52.8400	-3.700%	13	37	-99.584%
2025-07-18	54.6700	55.3500	54.6700	54.8700	+0.550%	5	24	-99.599%
2025-07-17	55.9500	56.5000	54.3000	54.5700	-5.195%	4	19	-99.597%
2025-07-16	57.6100	57.7200	57.5200	57.5600	-0.622%	6	15	-99.618%
2025-07-14	57.9100	57.9200	57.9100	57.9200	+2.170%	2	11	-99.620%
2025-07-11	56.6900	56.6900	56.6900	56.6900	-1.237%	1	11	-99.612%
2025-07-09	57.4000	57.4000	57.4000	57.4000	-8.482%	8	10	-99.617%
2025-06-27	62.6700	62.7500	62.5700	62.7200	0.000%	4	2	-99.649%

.dark-mode .ZS01Qp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZS01Qp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P670SPY Sep 18 2026 670.00 Put (SPY260918P00670000)option OPRA

SPY20260918P670
SPY Sep 18 2026 670.00 Put (SPY260918P00670000)
option OPRA