Dark

SPY20260918P675
SPY Sep 18 2026 675.00 Put (SPY260918P00675000)
option OPRA

EOD

Sep 10, 2026

0.2400+41.176%(+0.0700)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2200	0.2400	0.1900	0.2400	+41.176%	381	22,720	0.000%
2026-09-09	0.1800	0.1900	0.1500	0.1700	+13.333%	34	22,723	+41.176%
2026-09-08	0.1700	0.1700	0.1300	0.1500	0.000%	18	22,740	+60.000%
2026-09-04	0.1400	0.1500	0.1200	0.1500	-6.250%	58	22,763	+60.000%
2026-09-03	0.2400	0.2400	0.1600	0.1600	-44.828%	169	22,763	+50.000%
2026-09-02	0.3300	0.3300	0.2800	0.2900	-34.091%	109	22,747	-17.241%
2026-09-01	0.4300	0.5000	0.3200	0.4400	+41.935%	574	22,736	-45.455%
2026-08-31	0.3800	0.3900	0.3100	0.3100	-11.429%	234	22,667	-22.581%
2026-08-28	0.3500	0.3800	0.3000	0.3500	-10.256%	255	22,728	-31.429%
2026-08-27	0.4600	0.4600	0.3600	0.3900	-22.000%	68	22,662	-38.462%
2026-08-26	0.5600	0.5600	0.5000	0.5000	-15.254%	120	22,679	-52.000%
2026-08-25	0.6300	0.6600	0.5800	0.5900	-15.714%	59	22,732	-59.322%
2026-08-24	0.6900	0.7500	0.6700	0.7000	-1.408%	1,595	22,739	-65.714%
2026-08-21	0.7800	0.8000	0.7000	0.7100	-26.804%	114	22,958	-66.197%
2026-08-20	0.9000	0.9700	0.8300	0.9700	+31.081%	4,142	22,927	-75.258%
2026-08-19	0.8000	0.8500	0.7400	0.7400	-23.711%	162	21,561	-67.568%
2026-08-18	1.0000	1.0100	0.9400	0.9700	+11.494%	1,114	21,751	-75.258%
2026-08-17	0.7600	0.8900	0.7600	0.8700	+6.098%	114	21,516	-72.414%
2026-08-14	0.7900	0.8700	0.7900	0.8200	-5.747%	4,147	21,502	-70.732%
2026-08-13	0.8600	0.9100	0.8300	0.8700	-9.375%	487	22,472	-72.414%
2026-08-12	0.9900	1.0200	0.9200	0.9600	-16.522%	566	22,754	-75.000%
2026-08-11	1.1100	1.1900	1.1000	1.1500	-2.542%	388	22,638	-79.130%
2026-08-10	1.1500	1.1800	1.0700	1.1800	+0.855%	57	22,714	-79.661%
2026-08-07	1.2400	1.2600	1.1500	1.1700	-15.827%	1,093	22,710	-79.487%
2026-08-06	1.4800	1.4800	1.3300	1.3900	-4.138%	365	22,372	-82.734%
2026-08-05	1.4600	1.4900	1.3300	1.4500	-3.333%	9,906	22,117	-83.448%
2026-08-04	1.7000	1.7300	1.4500	1.5000	-21.875%	4,606	19,710	-84.000%
2026-08-03	2.2400	2.3200	1.8800	1.9200	-28.090%	3,640	18,641	-87.500%
2026-07-31	2.9600	4.0300	2.5400	2.6700	-16.301%	315	19,201	-91.011%
2026-07-30	4.3000	4.5700	3.1900	3.1900	-46.477%	3,163	19,609	-92.476%
2026-07-29	4.2100	5.9900	3.5000	5.9600	+51.654%	644	20,291	-95.973%
2026-07-28	4.2000	4.5900	3.6900	3.9300	-8.178%	2,227	20,442	-93.893%
2026-07-27	3.6600	4.9100	3.6600	4.2800	-9.322%	442	18,552	-94.393%
2026-07-24	4.7600	4.8000	3.9400	4.7200	-4.646%	246	18,737	-94.915%
2026-07-23	5.1100	5.5700	4.6900	4.9500	+35.246%	474	18,778	-95.152%
2026-07-22	3.8300	3.8300	3.5600	3.6600	-1.877%	191	18,745	-93.443%
2026-07-21	4.0700	4.2300	3.6500	3.7300	-20.299%	162	18,743	-93.566%
2026-07-20	4.0900	4.7700	4.0600	4.6800	-6.958%	261	18,793	-94.872%
2026-07-17	4.8100	5.4700	4.4300	5.0300	+26.065%	662	18,639	-95.229%
2026-07-16	3.4800	4.0500	3.4200	3.9900	+18.047%	487	18,710	-93.985%
2026-07-15	3.6100	3.8300	3.3800	3.3800	-9.626%	228	18,561	-92.899%
2026-07-14	3.8000	4.0000	3.6800	3.7400	-11.374%	6,764	18,468	-93.583%
2026-07-13	3.6400	4.3500	3.6400	4.2200	+18.539%	6,206	14,936	-94.313%
2026-07-10	3.7700	4.2300	3.5500	3.5600	-10.327%	208	9,396	-93.258%
2026-07-09	4.3400	4.3400	3.9700	3.9700	-16.245%	3,113	9,386	-93.955%
2026-07-08	5.0800	5.7300	4.7400	4.7400	+6.517%	112	7,476	-94.937%
2026-07-07	4.2600	4.6700	4.1200	4.4500	+10.149%	365	7,512	-94.607%
2026-07-06	4.4700	4.4700	4.0100	4.0400	-23.340%	264	7,632	-94.059%
2026-07-02	4.6000	5.7400	4.5000	5.2700	+1.346%	255	7,625	-95.446%
2026-07-01	5.4100	5.4100	4.7200	5.2000	+5.906%	464	7,625	-95.385%
2026-06-30	5.7300	5.7300	4.9100	4.9100	-16.638%	202	7,702	-95.112%
2026-06-29	6.4100	7.1500	5.8900	5.8900	-22.703%	282	7,597	-95.925%
2026-06-26	8.8000	9.0500	7.2400	7.6200	+0.927%	162	7,539	-96.850%
2026-06-25	6.9400	8.4200	6.9400	7.5500	-9.797%	235	7,538	-96.821%
2026-06-24	7.6100	8.6000	7.1400	8.3700	+2.323%	47	7,520	-97.133%
2026-06-23	8.8500	8.8500	7.6600	8.1800	+27.813%	845	7,509	-97.066%
2026-06-22	5.7700	6.6100	5.7700	6.4000	+2.236%	209	7,605	-96.250%
2026-06-18	6.8200	6.8200	6.2000	6.2600	-18.701%	1,379	8,258	-96.166%
2026-06-17	6.1700	8.1100	6.1700	7.7000	+23.200%	53	8,258	-96.883%
2026-06-16	5.9600	6.2500	5.8200	6.2500	+7.021%	11	8,258	-96.160%
2026-06-15	6.3000	6.3000	5.8100	5.8400	-30.060%	224	8,161	-95.890%
2026-06-12	8.9700	9.5500	8.2300	8.3500	-8.543%	185	8,161	-97.126%
2026-06-11	11.4300	12.5400	8.9400	9.1300	-25.469%	156	8,161	-97.371%
2026-06-10	10.7000	12.3800	9.8400	12.2500	+25.770%	125	8,199	-98.041%
2026-06-09	8.1200	12.5900	8.1200	9.7400	+10.682%	355	8,243	-97.536%
2026-06-08	8.4600	8.8000	8.1700	8.8000	-18.063%	51	8,133	-97.273%
2026-06-05	7.7800	10.7400	7.7000	10.7400	+59.821%	189	8,131	-97.765%
2026-06-04	7.6400	7.6600	6.7200	6.7200	-8.943%	52	8,184	-96.429%
2026-06-03	7.1300	7.6500	7.1300	7.3800	+5.429%	565	8,220	-96.748%
2026-06-02	7.0600	7.1000	6.9000	7.0000	-0.427%	449	8,223	-96.571%
2026-06-01	7.0700	7.1900	6.7900	7.0300	+3.840%	169	8,105	-96.586%
2026-05-29	7.0200	7.2100	6.7700	6.7700	-6.621%	473	8,070	-96.455%
2026-05-28	8.0600	8.1300	7.2500	7.2500	-8.575%	2,002	8,055	-96.690%
2026-05-27	8.3500	8.4000	7.9300	7.9300	-4.802%	1,768	8,973	-96.974%
2026-05-26	8.2000	8.4800	8.1500	8.3300	-9.160%	369	7,591	-97.119%
2026-05-22	9.0700	9.2700	8.8500	9.1700	-2.963%	482	7,483	-97.383%
2026-05-21	10.7700	10.7700	9.4500	9.4500	-8.430%	51	7,406	-97.460%
2026-05-20	11.4000	11.4000	10.2800	10.3200	-10.417%	131	7,406	-97.674%
2026-05-19	11.4500	11.8600	11.1000	11.5200	+5.785%	1,732	7,387	-97.917%
2026-05-18	10.9600	11.7300	10.6200	10.8900	-5.304%	201	7,387	-97.796%
2026-05-15	11.5000	11.7600	10.7300	11.5000	+15.115%	446	7,387	-97.913%
2026-05-14	10.8100	10.8100	9.9100	9.9900	-9.182%	459	6,463	-97.598%
2026-05-13	11.4300	11.4300	10.8600	11.0000	-6.780%	2,689	6,264	-97.818%
2026-05-12	12.0000	12.7800	11.7500	11.8000	+0.855%	579	6,264	-97.966%
2026-05-11	11.4100	11.7000	11.1300	11.7000	+1.916%	303	6,264	-97.949%
2026-05-08	11.7800	11.9300	11.4600	11.4800	-6.132%	131	6,657	-97.909%
2026-05-07	12.1200	12.6500	11.9700	12.2300	-0.326%	245	6,614	-98.038%
2026-05-06	13.0600	13.1700	12.2700	12.2700	-13.102%	148	6,597	-98.044%
2026-05-05	14.0400	14.2500	13.8500	14.1200	-8.192%	1,112	6,628	-98.300%
2026-05-04	14.6800	16.2200	14.0000	15.3800	+5.342%	641	6,798	-98.440%
2026-05-01	14.1000	14.6100	13.3800	14.6000	-0.613%	4,082	4,528	-98.356%
2026-04-30	16.5600	16.8000	14.5000	14.6900	-15.575%	198	4,528	-98.366%
2026-04-29	17.1000	17.5000	16.4800	17.4000	+5.072%	676	4,403	-98.621%
2026-04-28	17.6700	17.7000	16.5600	16.5600	+1.346%	2,773	4,193	-98.551%
2026-04-27	17.3400	17.3400	16.3400	16.3400	-5.385%	401	3,397	-98.531%
2026-04-24	17.7300	18.2400	17.0000	17.2700	-7.844%	67	3,408	-98.610%
2026-04-23	17.5900	20.7000	17.4400	18.7400	+6.720%	239	3,397	-98.719%
2026-04-22	17.9300	18.3000	17.4900	17.5600	-6.046%	129	3,388	-98.633%
2026-04-21	18.8500	20.0900	18.6000	18.6900	+2.075%	71	3,281	-98.716%
2026-04-20	17.7600	18.6100	17.7600	18.3100	+5.230%	89	3,281	-98.689%
2026-04-17	18.0200	18.1500	16.9000	17.4000	-9.328%	437	3,356	-98.621%
2026-04-16	19.9200	20.6700	19.1900	19.1900	-3.906%	354	3,356	-98.749%
2026-04-15	20.3700	21.0800	19.8500	19.9700	-5.266%	421	3,387	-98.798%
2026-04-14	22.3000	22.3000	21.0700	21.0800	-10.030%	231	3,277	-98.861%
2026-04-13	27.6100	27.6900	23.3800	23.4300	-12.705%	159	3,268	-98.976%
2026-04-10	25.7300	27.2100	25.7000	26.8400	+2.209%	468	3,191	-99.106%
2026-04-09	28.9100	29.5200	26.0100	26.2600	-8.534%	573	3,169	-99.086%
2026-04-08	28.0500	30.5200	28.0000	28.7100	-29.632%	471	2,892	-99.164%
2026-04-07	40.3900	42.8100	40.3900	40.8000	+7.965%	20	2,700	-99.412%
2026-04-06	38.8200	39.0800	37.7900	37.7900	-5.831%	134	2,685	-99.365%
2026-04-02	46.0300	46.2300	40.1300	40.1300	-0.962%	12	2,750	-99.402%
2026-04-01	41.3800	41.3800	38.7700	40.5200	-6.095%	17	2,750	-99.408%
2026-03-31	49.4200	50.0000	43.1500	43.1500	-25.346%	14	2,749	-99.444%
2026-03-30	53.3200	57.8000	53.1600	57.8000	+6.094%	121	2,751	-99.585%
2026-03-27	50.1900	54.4800	49.6500	54.4800	+15.866%	54	2,851	-99.559%
2026-03-26	44.7700	47.0200	44.7700	47.0200	+15.415%	14	2,878	-99.490%
2026-03-25	38.9400	40.7700	38.6100	40.7400	-3.688%	32	2,884	-99.411%
2026-03-24	42.8400	42.8400	40.4800	42.3000	+3.550%	18	2,886	-99.433%
2026-03-23	38.7900	42.5100	38.0300	40.8500	-12.377%	150	2,887	-99.412%
2026-03-20	42.0000	47.6800	41.9400	46.6200	+16.086%	149	2,858	-99.485%
2026-03-19	43.5000	43.6400	39.4400	40.1600	+3.239%	24	2,764	-99.402%
2026-03-18	35.7800	39.0600	35.3100	38.9000	+13.510%	195	2,775	-99.383%
2026-03-17	33.4400	34.8200	33.3000	34.2700	-4.220%	383	2,675	-99.300%
2026-03-16	37.1200	37.1200	34.7500	35.7800	-12.923%	375	2,399	-99.329%
2026-03-13	36.0000	41.0900	35.4000	41.0900	+5.548%	222	2,253	-99.416%
2026-03-12	36.7000	38.9800	35.9700	38.9300	+15.725%	1,113	2,180	-99.384%
2026-03-11	33.1800	34.8900	31.9800	33.6400	+1.021%	233	2,093	-99.287%
2026-03-10	32.3900	34.0900	30.1800	33.3000	+1.339%	244	2,055	-99.279%
2026-03-09	38.4400	41.1300	32.0000	32.8600	-11.069%	172	1,884	-99.270%
2026-03-06	35.0000	37.5800	34.0500	36.9500	+20.202%	209	1,797	-99.350%
2026-03-05	29.1200	33.5700	28.9400	30.7400	+10.219%	88	1,778	-99.219%
2026-03-04	31.0900	31.1500	27.8700	27.8900	-11.601%	90	1,738	-99.139%
2026-03-03	34.2900	37.1800	30.4800	31.5500	+9.663%	369	1,697	-99.239%
2026-03-02	31.8900	32.4500	27.7200	28.7700	-0.173%	134	1,638	-99.166%
2026-02-27	29.5500	30.1900	28.3500	28.8200	+7.177%	94	1,640	-99.167%
2026-02-26	26.7700	29.0800	26.7700	26.8900	+4.793%	63	1,629	-99.107%
2026-02-25	26.7600	26.7600	25.6600	25.6600	-7.996%	62	1,593	-99.065%
2026-02-24	28.5600	28.8300	27.8900	27.8900	-10.206%	116	1,593	-99.139%
2026-02-23	27.5000	31.0900	27.5000	31.0600	+11.526%	28	1,533	-99.227%
2026-02-20	29.3600	29.3600	27.6100	27.8500	-6.387%	22	1,533	-99.138%
2026-02-19	30.2200	30.3800	29.7200	29.7500	+3.406%	35	1,524	-99.193%
2026-02-18	27.6100	28.7700	27.6000	28.7700	-4.100%	14	1,508	-99.166%
2026-02-17	32.8400	33.4100	29.3200	30.0000	-3.195%	15	1,503	-99.200%
2026-02-13	31.7600	33.0000	28.9300	30.9900	-1.274%	48	1,499	-99.226%
2026-02-12	26.0200	31.3900	25.9200	31.3900	+19.037%	21	1,499	-99.235%
2026-02-11	25.1900	27.3300	25.1900	26.3700	+0.957%	23	1,494	-99.090%
2026-02-10	25.8700	26.1200	25.8700	26.1200	+1.872%	3	1,501	-99.081%
2026-02-09	27.4400	27.4400	25.6400	25.6400	-5.142%	19	1,502	-99.064%
2026-02-06	29.2500	29.6300	26.9600	27.0300	-19.530%	20	1,489	-99.112%
2026-02-05	30.2100	33.8200	30.2100	33.5900	+15.153%	65	1,491	-99.286%
2026-02-04	28.5000	31.0000	27.7200	29.1700	+4.515%	284	1,485	-99.177%
2026-02-03	26.7500	30.1000	26.7500	27.9100	+8.896%	43	1,407	-99.140%
2026-02-02	25.8200	25.9600	25.3200	25.6300	-6.800%	6	1,426	-99.064%
2026-01-30	27.4000	28.6300	27.3500	27.5000	+4.206%	37	1,427	-99.127%
2026-01-29	28.4500	29.9500	26.3900	26.3900	+2.406%	18	1,426	-99.091%
2026-01-28	25.5400	26.5400	25.5400	25.7700	+0.625%	9	1,444	-99.069%
2026-01-27	25.5300	25.6100	25.3000	25.6100	-1.043%	164	1,446	-99.063%
2026-01-26	25.7900	25.8800	25.7900	25.8800	-6.164%	2	1,434	-99.073%
2026-01-23	27.4200	27.5900	26.6000	27.5800	+3.645%	20	1,435	-99.130%
2026-01-22	27.9700	27.9700	26.6100	26.6100	-7.540%	2	1,430	-99.098%
2026-01-21	31.5400	32.1100	28.0000	28.7800	-12.999%	71	1,428	-99.166%
2026-01-20	30.8900	33.0800	30.8900	33.0800	+22.974%	37	1,371	-99.274%
2026-01-16	26.6000	26.9000	26.6000	26.9000	-0.444%	31	1,366	-99.108%
2026-01-15	26.5500	27.0200	26.5500	27.0200	-2.980%	2	1,366	-99.112%
2026-01-14	29.0300	29.0900	27.8500	27.8500	+2.843%	11	1,366	-99.138%
2026-01-13	26.3100	27.0800	26.3100	27.0800	+5.206%	10	1,359	-99.114%
2026-01-12	25.8000	25.8000	25.6600	25.7400	-1.076%	4	1,353	-99.068%
2026-01-09	27.4600	27.4600	25.8900	26.0200	-6.638%	108	1,352	-99.078%
2026-01-08	28.2700	28.2700	27.8700	27.8700	-1.205%	21	1,353	-99.139%
2026-01-07	27.5000	28.2100	27.1500	28.2100	+0.178%	16	1,360	-99.149%
2026-01-06	27.6500	28.1600	27.6100	28.1600	-0.915%	22	1,360	-99.148%
2026-01-05	28.2700	28.4400	27.9900	28.4200	-5.393%	182	1,358	-99.156%
2026-01-02	29.4900	30.5600	29.4900	30.0400	+1.009%	4	1,297	-99.201%
2025-12-31	29.6800	29.7400	29.6800	29.7400	+3.950%	22	1,276	-99.193%
2025-12-30	28.5000	28.6100	28.2900	28.6100	+2.398%	19	1,276	-99.161%
2025-12-29	28.3000	28.8800	27.9400	27.9400	+0.757%	38	1,270	-99.141%
2025-12-26	27.7300	27.7300	27.7300	27.7300	+0.617%	1	1,289	-99.135%
2025-12-24	27.9100	27.9100	27.4500	27.5600	-1.922%	22	1,266	-99.129%
2025-12-23	29.1500	29.1500	28.0500	28.1000	-2.735%	75	1,266	-99.146%
2025-12-22	29.1000	29.1000	28.8900	28.8900	-7.136%	9	1,271	-99.169%
2025-12-19	31.7500	31.7500	30.9800	31.1100	-8.822%	7	1,271	-99.229%
2025-12-18	32.5300	34.1700	32.5300	34.1200	-6.418%	40	1,271	-99.297%
2025-12-17	35.0800	36.4600	35.0800	36.4600	+6.143%	17	1,251	-99.342%
2025-12-16	34.3600	34.7100	34.0800	34.3500	+4.598%	7	1,237	-99.301%
2025-12-15	32.0300	33.1800	32.0300	32.8400	+0.551%	14	1,230	-99.269%
2025-12-12	32.6600	32.6600	32.6600	32.6600	-1.210%	1	1,222	-99.265%
2025-12-11	33.0600	33.0600	33.0600	33.0600	+6.064%	1	1,221	-99.274%
2025-12-10	33.5500	33.7200	31.0700	31.1700	-5.345%	222	1,220	-99.230%
2025-12-09	32.8700	32.9300	32.8700	32.9300	+2.458%	3	1,258	-99.271%
2025-12-05	32.2200	32.2200	32.0400	32.1400	-3.280%	78	1,261	-99.253%
2025-12-04	33.3600	33.3600	33.0600	33.2300	+0.880%	5	1,262	-99.278%
2025-12-03	33.2400	33.2400	32.9400	32.9400	-2.313%	8	1,258	-99.271%
2025-12-02	34.0100	34.0100	33.7200	33.7200	-1.891%	31	1,263	-99.288%
2025-12-01	34.7500	34.7500	33.4700	34.3700	-0.463%	67	1,293	-99.302%
2025-11-26	35.6200	35.6200	34.5300	34.5300	-6.397%	47	1,347	-99.305%
2025-11-25	39.7600	39.7600	36.8700	36.8900	-7.567%	37	1,347	-99.349%
2025-11-24	41.7500	41.7500	39.9100	39.9100	-10.113%	35	1,340	-99.399%
2025-11-21	47.4900	49.5100	44.4000	44.4000	-10.158%	3	1,308	-99.459%
2025-11-20	37.5100	49.4200	37.5100	49.4200	+12.651%	14	1,308	-99.514%
2025-11-19	43.6600	44.0400	43.6600	43.8700	+0.023%	5	1,307	-99.453%
2025-11-18	45.9000	46.5100	43.8600	43.8600	+1.598%	25	1,307	-99.453%
2025-11-17	39.0700	43.1900	38.9800	43.1700	+12.510%	19	1,283	-99.444%
2025-11-14	38.7000	38.9100	38.3700	38.3700	-3.496%	8	1,280	-99.375%
2025-11-13	36.6500	39.9400	36.6500	39.7600	+13.600%	33	1,275	-99.396%
2025-11-12	35.3300	35.5800	34.9000	35.0000	0.000%	20	1,287	-99.314%
2025-11-11	36.1200	36.1200	34.9500	35.0000	-0.370%	33	1,286	-99.314%
2025-11-10	36.1000	37.1800	35.0400	35.1300	-12.547%	57	1,274	-99.317%
2025-11-07	42.7700	43.4900	40.1500	40.1700	+0.778%	51	1,272	-99.403%
2025-11-06	37.2700	40.1800	37.2700	39.8600	+8.168%	17	1,270	-99.398%
2025-11-05	38.3600	38.3600	35.5700	36.8500	-4.036%	63	1,270	-99.349%
2025-11-04	39.1900	39.2500	37.2600	38.4000	+9.714%	40	1,276	-99.375%
2025-11-03	34.5000	36.1700	34.4300	35.0000	-1.269%	68	1,292	-99.314%
2025-10-31	34.5800	36.3800	34.5800	35.4500	-2.072%	99	1,292	-99.323%
2025-10-30	34.6400	36.2000	34.2200	36.2000	+6.627%	468	1,324	-99.337%
2025-10-29	33.2900	34.0500	33.2900	33.9500	+2.754%	405	1,468	-99.293%
2025-10-28	33.0600	33.4700	32.9600	33.0400	-0.242%	300	1,395	-99.274%
2025-10-27	33.3700	33.6700	33.1100	33.1200	-6.783%	301	1,339	-99.275%
2025-10-24	35.8000	35.8400	35.0000	35.5300	-11.880%	391	1,339	-99.325%
2025-10-22	39.0300	41.0500	38.8800	40.3200	+6.667%	30	1,160	-99.405%
2025-10-21	38.4400	38.6700	37.6500	37.8000	-0.395%	7	1,135	-99.365%
2025-10-20	38.3000	38.3000	37.9200	37.9500	-10.706%	19	1,134	-99.368%
2025-10-17	43.9800	45.8400	42.5000	42.5000	-8.267%	26	1,150	-99.435%
2025-10-16	44.3100	46.8800	44.3100	46.3300	+10.021%	26	1,174	-99.482%
2025-10-15	42.1100	42.1100	42.1100	42.1100	-0.308%	1	1,183	-99.430%
2025-10-13	43.5500	43.5500	42.2400	42.2400	-12.110%	9	1,182	-99.432%
2025-10-10	38.6300	48.0600	38.6300	48.0600	+25.254%	29	1,183	-99.501%
2025-10-09	37.4600	38.3700	37.3800	38.3700	+1.508%	15	1,177	-99.375%
2025-10-08	38.0000	38.0000	37.6300	37.8000	-3.052%	20	1,168	-99.365%
2025-10-07	37.7700	39.4100	37.7700	38.9900	+3.642%	22	1,176	-99.384%
2025-10-06	38.1100	38.2000	37.6200	37.6200	-2.057%	9	1,176	-99.362%
2025-10-03	37.6300	38.4100	37.5200	38.4100	-1.361%	11	1,176	-99.375%
2025-10-02	38.4500	38.9400	38.4500	38.9400	+1.274%	8	1,171	-99.384%
2025-10-01	38.5000	38.5000	38.4500	38.4500	-2.806%	4	1,171	-99.376%
2025-09-30	39.6700	39.6700	39.5600	39.5600	-1.519%	50	1,172	-99.393%
2025-09-29	39.8800	40.2500	39.8800	40.1700	-0.790%	30	1,172	-99.403%
2025-09-26	42.1900	42.1900	40.4900	40.4900	-4.819%	2	1,142	-99.407%
2025-09-25	42.8900	42.8900	42.5200	42.5400	+1.382%	101	1,142	-99.436%
2025-09-24	41.9600	41.9600	41.9600	41.9600	+1.894%	1	1,042	-99.428%
2025-09-23	39.1300	41.1900	39.1300	41.1800	+5.916%	8	1,042	-99.417%
2025-09-22	40.0300	40.0300	38.8800	38.8800	-1.893%	3	1,038	-99.383%
2025-09-19	40.3500	40.3500	39.6300	39.6300	-0.925%	7	1,038	-99.394%
2025-09-18	40.0000	40.0000	40.0000	40.0000	-3.171%	1	1,038	-99.400%
2025-09-17	41.3100	41.3100	41.3100	41.3100	-0.458%	1	1,038	-99.419%
2025-09-16	41.5000	41.5000	41.5000	41.5000	+0.851%	3	1,038	-99.422%
2025-09-15	40.4800	41.1500	40.4800	41.1500	-0.508%	3	1,038	-99.417%
2025-09-12	41.3600	41.3600	41.3600	41.3600	-0.815%	1	1,037	-99.420%
2025-09-11	41.7000	41.7000	41.7000	41.7000	-3.248%	1	1,038	-99.424%
2025-09-10	43.1000	43.1000	43.1000	43.1000	-3.255%	1	1,038	-99.443%
2025-09-09	44.5500	44.5500	44.5500	44.5500	-0.802%	1	1,038	-99.461%
2025-09-08	44.9000	44.9400	44.8900	44.9100	-2.918%	20	1,038	-99.466%
2025-09-05	46.8800	47.1100	46.2600	46.2600	+1.693%	61	1,028	-99.481%
2025-09-04	46.9900	47.4000	45.4900	45.4900	-5.974%	191	997	-99.472%
2025-09-03	48.5900	48.6200	48.3500	48.3800	-8.717%	86	863	-99.504%
2025-09-02	52.4500	53.0000	52.4500	53.0000	+11.579%	2	824	-99.547%
2025-08-29	46.8500	48.0000	46.8500	47.5000	+5.579%	60	768	-99.495%
2025-08-28	46.0100	46.0100	44.9900	44.9900	-1.854%	49	768	-99.467%
2025-08-27	46.9200	46.9200	45.8400	45.8400	-3.271%	61	724	-99.476%
2025-08-26	47.2300	47.4400	47.2300	47.3900	-0.754%	5	694	-99.494%
2025-08-25	46.5400	47.7500	46.4200	47.7500	+1.791%	58	692	-99.497%
2025-08-22	47.2500	48.0000	46.5000	46.9100	-10.545%	147	647	-99.488%
2025-08-21	52.1500	52.4400	52.1500	52.4400	-0.963%	3	519	-99.542%
2025-08-20	50.6500	52.9500	50.6500	52.9500	+5.394%	4	519	-99.547%
2025-08-19	48.5400	50.4600	48.5400	50.2400	+4.798%	7	519	-99.522%
2025-08-18	48.2100	48.2100	47.9400	47.9400	+0.969%	3	519	-99.499%
2025-08-14	48.1800	48.3500	47.4800	47.4800	-0.084%	96	519	-99.495%
2025-08-13	46.9200	47.9600	46.9000	47.5200	-2.363%	36	424	-99.495%
2025-08-12	49.1900	49.2100	48.6000	48.6700	-4.231%	174	392	-99.507%
2025-08-11	50.8000	50.8200	50.8000	50.8200	-1.986%	12	247	-99.528%
2025-08-08	51.9800	52.1000	51.3300	51.8500	-6.290%	94	235	-99.537%
2025-08-07	55.3300	55.3300	55.3300	55.3300	-0.771%	19	154	-99.566%
2025-08-05	56.3000	56.9000	55.7600	55.7600	+0.108%	28	135	-99.570%
2025-08-04	56.1200	56.1500	55.4200	55.7000	-10.937%	18	122	-99.569%
2025-08-01	62.5400	62.5400	62.5400	62.5400	+14.228%	2	116	-99.616%
2025-07-31	50.4400	54.7500	50.4400	54.7500	+6.352%	43	114	-99.562%
2025-07-25	51.4800	51.6900	50.6800	51.4800	-1.568%	200	101	-99.534%
2025-07-24	52.3000	52.3000	52.3000	52.3000	-5.459%	2	59	-99.541%
2025-07-21	55.7600	55.8000	55.3200	55.3200	-7.877%	4	58	-99.566%
2025-07-16	60.0200	60.0500	60.0200	60.0500	+1.060%	2	57	-99.600%
2025-07-14	60.6100	60.9200	59.1700	59.4200	-1.492%	97	57	-99.596%
2025-07-11	60.3200	60.3200	60.3200	60.3200	-8.426%	1	2	-99.602%
2025-06-27	65.7800	65.8700	65.7800	65.8700	0.000%	2	1	-99.636%

.dark-mode .kN0t8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kN0t8r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P675SPY Sep 18 2026 675.00 Put (SPY260918P00675000)option OPRA

SPY20260918P675
SPY Sep 18 2026 675.00 Put (SPY260918P00675000)
option OPRA