Dark

SPY20260918P685
SPY Sep 18 2026 685.00 Put (SPY260918P00685000)
option OPRA

EOD

Sep 10, 2026

0.3000+50.000%(+0.1000)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2900	0.3000	0.2400	0.3000	+50.000%	56	14,210	0.000%
2026-09-09	0.2100	0.2200	0.1900	0.2000	0.000%	33	14,240	+50.000%
2026-09-08	0.1700	0.2000	0.1600	0.2000	+5.263%	678	14,243	+50.000%
2026-09-04	0.1600	0.1900	0.1400	0.1900	0.000%	111	14,452	+57.895%
2026-09-03	0.3000	0.3000	0.1900	0.1900	-44.118%	926	14,452	+57.895%
2026-09-02	0.4700	0.4700	0.3400	0.3400	-39.286%	36	14,580	-11.765%
2026-09-01	0.5400	0.5900	0.4000	0.5600	+43.590%	494	14,608	-46.429%
2026-08-31	0.4400	0.4700	0.3900	0.3900	-11.364%	179	14,850	-23.077%
2026-08-28	0.4100	0.4900	0.3600	0.4400	0.000%	1,125	14,945	-31.818%
2026-08-27	0.5400	0.5400	0.4400	0.4400	-27.869%	38	14,105	-31.818%
2026-08-26	0.7000	0.7000	0.6100	0.6100	-12.857%	58	14,112	-50.820%
2026-08-25	0.7600	0.8000	0.7000	0.7000	-17.647%	136	14,151	-57.143%
2026-08-24	0.8300	0.9000	0.8000	0.8500	-1.163%	270	14,110	-64.706%
2026-08-21	0.9500	0.9700	0.8600	0.8600	-25.862%	112	14,344	-65.116%
2026-08-20	1.0700	1.1700	0.9900	1.1600	+24.731%	238	14,349	-74.138%
2026-08-19	0.9200	1.0400	0.9100	0.9300	-20.513%	175	14,463	-67.742%
2026-08-18	1.1600	1.2100	1.1200	1.1700	+12.500%	228	14,397	-74.359%
2026-08-17	0.9000	1.0500	0.9000	1.0400	+8.333%	910	14,463	-71.154%
2026-08-14	0.9700	1.0200	0.9500	0.9600	-4.950%	243	14,283	-68.750%
2026-08-13	1.0000	1.0600	0.9600	1.0100	-8.182%	170	14,376	-70.297%
2026-08-12	1.1500	1.2100	1.1000	1.1000	-20.290%	120	14,310	-72.727%
2026-08-11	1.3200	1.4000	1.2800	1.3800	-1.429%	46	14,362	-78.261%
2026-08-10	1.3200	1.4000	1.2500	1.4000	0.000%	77	14,375	-78.571%
2026-08-07	1.5200	1.5200	1.4000	1.4000	-17.160%	95	14,378	-78.571%
2026-08-06	1.7100	1.7200	1.5600	1.6900	-2.874%	423	14,368	-82.249%
2026-08-05	1.6900	1.7800	1.5700	1.7400	-4.396%	240	14,725	-82.759%
2026-08-04	2.0400	2.0700	1.7200	1.8200	-21.212%	3,073	14,845	-83.516%
2026-08-03	2.9200	2.9300	2.2600	2.3100	-29.141%	488	16,592	-87.013%
2026-07-31	3.6000	4.9100	3.1400	3.2600	-16.410%	971	16,724	-90.798%
2026-07-30	5.3600	5.4000	3.9000	3.9000	-46.575%	255	16,265	-92.308%
2026-07-29	4.9900	7.3000	4.3100	7.3000	+57.667%	881	16,247	-95.890%
2026-07-28	5.1000	5.6100	4.4600	4.6300	-9.037%	252	16,526	-93.521%
2026-07-27	4.4400	5.8600	4.3000	5.0900	-9.107%	270	16,540	-94.106%
2026-07-24	5.6900	5.8700	4.7300	5.6000	-4.437%	1,695	16,580	-94.643%
2026-07-23	6.0800	6.9000	5.4700	5.8600	+35.023%	2,348	17,172	-94.881%
2026-07-22	4.5600	4.5600	4.2300	4.3400	-2.691%	84	17,408	-93.088%
2026-07-21	4.7600	5.0000	4.3400	4.4600	-21.340%	143	17,402	-93.274%
2026-07-20	4.9700	5.6700	4.7900	5.6700	-0.874%	2,708	17,369	-94.709%
2026-07-17	6.2000	6.3800	5.3300	5.7200	+25.164%	839	15,720	-94.755%
2026-07-16	4.1700	4.9000	4.0300	4.5700	+15.113%	35	15,948	-93.435%
2026-07-15	4.0900	4.5600	3.9700	3.9700	-10.586%	1,128	15,945	-92.443%
2026-07-14	4.6800	4.6800	4.3600	4.4400	-10.843%	62	15,167	-93.243%
2026-07-13	4.2600	5.1800	4.2600	4.9800	+19.712%	112	15,155	-93.976%
2026-07-10	4.5100	5.0900	4.1600	4.1600	-11.489%	53	15,136	-92.788%
2026-07-09	5.2400	5.5700	4.7000	4.7000	-16.221%	49	15,156	-93.617%
2026-07-08	6.0000	6.7500	5.5500	5.6100	+7.266%	245	15,130	-94.652%
2026-07-07	5.0200	5.4800	4.9300	5.2300	+9.874%	359	15,160	-94.264%
2026-07-06	5.1300	5.3600	4.7200	4.7600	-23.226%	183	15,010	-93.697%
2026-07-02	5.4000	6.6700	5.2700	6.2000	+5.085%	87	14,968	-95.161%
2026-07-01	6.3000	6.3200	5.4900	5.9000	+0.683%	535	14,968	-94.915%
2026-06-30	6.7300	6.8000	5.8400	5.8600	-16.166%	149	14,871	-94.881%
2026-06-29	8.3600	8.3800	6.9000	6.9900	-21.987%	128	14,864	-95.708%
2026-06-26	10.2800	10.2800	8.4400	8.9600	+2.400%	83	14,774	-96.652%
2026-06-25	8.6800	9.4500	8.2400	8.7500	-9.887%	27	14,760	-96.571%
2026-06-24	9.2100	10.0400	8.3100	9.7100	+1.675%	45	14,748	-96.910%
2026-06-23	10.2200	10.2200	8.7900	9.5500	+24.837%	132	14,755	-96.859%
2026-06-22	6.7100	7.7200	6.6400	7.6500	+6.250%	219	14,787	-96.078%
2026-06-18	7.3200	7.8900	7.1900	7.2000	-19.463%	100	14,667	-95.833%
2026-06-17	7.3400	9.2500	7.1700	8.9400	+27.350%	142	14,667	-96.644%
2026-06-16	6.6500	7.0200	6.5300	7.0200	+4.776%	67	14,667	-95.726%
2026-06-15	7.1400	7.1800	6.6600	6.7000	-26.936%	146	14,599	-95.522%
2026-06-12	10.2800	10.6800	9.1700	9.1700	-14.058%	177	14,599	-96.728%
2026-06-11	12.5200	14.2200	10.2500	10.6700	-24.487%	109	14,599	-97.188%
2026-06-10	11.2700	14.1300	11.2700	14.1300	+21.288%	382	14,554	-97.877%
2026-06-09	9.2100	14.7500	9.2100	11.6500	+12.452%	176	14,246	-97.425%
2026-06-08	10.1200	10.3600	9.3200	10.3600	-14.873%	193	14,168	-97.104%
2026-06-05	8.5500	12.1700	8.5500	12.1700	+56.226%	310	13,990	-97.535%
2026-06-04	8.6300	8.8000	7.6900	7.7900	-7.811%	146	13,879	-96.149%
2026-06-03	8.1600	8.6100	8.1600	8.4500	+7.234%	271	13,874	-96.450%
2026-06-02	8.0300	8.0500	7.8400	7.8800	-1.129%	177	14,051	-96.193%
2026-06-01	8.0800	8.2000	7.7200	7.9700	+1.658%	37	14,107	-96.236%
2026-05-29	7.8600	8.0600	7.8400	7.8400	-4.970%	71	14,111	-96.173%
2026-05-28	8.4600	8.4800	8.2500	8.2500	-9.141%	148	14,111	-96.364%
2026-05-27	9.2400	9.5700	9.0800	9.0800	-2.888%	83	14,109	-96.696%
2026-05-26	9.5000	9.7300	9.2800	9.3500	-9.836%	78	14,149	-96.791%
2026-05-22	10.2700	10.6100	10.0900	10.3700	-3.535%	27	14,137	-97.107%
2026-05-21	11.6400	11.6600	10.7500	10.7500	-7.646%	47	14,118	-97.209%
2026-05-20	12.7600	12.7600	11.6400	11.6400	-8.849%	50	14,118	-97.423%
2026-05-19	12.8500	13.4700	12.5000	12.7700	+5.016%	160	14,177	-97.651%
2026-05-18	12.3100	13.0100	12.1000	12.1600	-6.245%	70	14,177	-97.533%
2026-05-15	12.7700	13.2000	12.1000	12.9700	+14.880%	184	14,177	-97.687%
2026-05-14	12.1500	12.1900	11.1400	11.2900	-8.583%	590	14,378	-97.343%
2026-05-13	13.5000	13.5000	12.2100	12.3500	-4.707%	61	14,711	-97.571%
2026-05-12	13.5000	14.3900	12.9600	12.9600	-1.370%	309	14,711	-97.685%
2026-05-11	13.1800	13.1800	12.5600	13.1400	-0.152%	360	14,711	-97.717%
2026-05-08	13.4800	13.4800	13.0800	13.1600	-4.982%	187	14,532	-97.720%
2026-05-07	13.7200	14.3200	13.5300	13.8500	+0.948%	469	14,559	-97.834%
2026-05-06	14.8000	14.8000	13.7200	13.7200	-13.548%	1,987	14,317	-97.813%
2026-05-05	15.8900	15.9800	15.5000	15.8700	-7.410%	81	12,589	-98.110%
2026-05-04	16.6300	18.3100	16.2500	17.1400	+7.799%	89	12,563	-98.250%
2026-05-01	15.9800	16.0800	15.1100	15.9000	-4.101%	84	12,465	-98.113%
2026-04-30	18.1600	19.0300	16.5700	16.5800	-9.448%	166	12,465	-98.191%
2026-04-29	19.5800	19.5800	18.3100	18.3100	-2.503%	28	12,493	-98.362%
2026-04-28	19.4700	19.8700	18.7800	18.7800	+1.899%	131	12,477	-98.403%
2026-04-27	19.2100	19.3700	18.4200	18.4300	-4.359%	60	12,489	-98.372%
2026-04-24	20.0000	20.0000	19.0900	19.2700	-7.799%	125	12,478	-98.443%
2026-04-23	20.4200	23.2000	19.6200	20.9000	+5.984%	111	12,494	-98.565%
2026-04-22	20.2900	20.3700	19.7200	19.7200	-6.006%	81	12,442	-98.479%
2026-04-21	20.0000	22.8100	19.8300	20.9800	+2.441%	72	12,463	-98.570%
2026-04-20	20.0500	20.9000	20.0500	20.4800	+5.026%	81	12,463	-98.535%
2026-04-17	20.4000	20.4000	19.0000	19.5000	-10.221%	483	12,468	-98.462%
2026-04-16	22.0600	23.1300	21.6600	21.7200	-2.470%	400	12,474	-98.619%
2026-04-15	23.0700	23.6800	22.2200	22.2700	-6.232%	199	12,681	-98.653%
2026-04-14	25.4000	25.4300	23.7500	23.7500	-10.411%	356	12,674	-98.737%
2026-04-13	30.9100	31.2200	26.4400	26.5100	-11.604%	397	12,668	-98.868%
2026-04-10	29.1000	30.6900	28.7600	29.9900	+0.234%	220	12,560	-99.000%
2026-04-09	32.8100	33.1100	29.4300	29.9200	-8.780%	725	12,472	-98.997%
2026-04-08	31.7900	34.4400	31.5000	32.8000	-27.690%	98	11,976	-99.085%
2026-04-07	47.4300	47.4300	45.3600	45.3600	+3.208%	16	11,986	-99.339%
2026-04-06	43.5100	43.9500	43.5100	43.9500	-3.322%	4	11,971	-99.317%
2026-04-02	45.3000	45.4600	45.3000	45.4600	+2.043%	3	11,971	-99.340%
2026-04-01	45.6000	45.6000	43.2400	44.5500	-9.562%	255	11,971	-99.327%
2026-03-31	54.2100	55.3500	49.1300	49.2600	-14.509%	54	12,199	-99.391%
2026-03-30	57.3000	59.6500	57.2700	57.6200	-3.629%	21	12,186	-99.479%
2026-03-27	56.5800	59.7900	55.2800	59.7900	+15.047%	95	12,189	-99.498%
2026-03-26	48.5400	52.0000	48.5400	51.9700	+17.659%	9	12,171	-99.423%
2026-03-25	44.2000	44.2000	44.0900	44.1700	-4.683%	9	12,172	-99.321%
2026-03-24	49.1000	49.1000	45.1700	46.3400	+1.113%	5	12,172	-99.353%
2026-03-23	44.5000	46.5700	41.6600	45.8300	-13.528%	49	12,173	-99.345%
2026-03-20	45.5000	53.0000	45.5000	53.0000	+19.693%	34	12,190	-99.434%
2026-03-19	48.0200	48.2100	44.2800	44.2800	+2.619%	54	12,194	-99.322%
2026-03-18	40.9700	43.1500	40.6400	43.1500	+12.929%	18	12,211	-99.305%
2026-03-17	37.0000	38.4500	36.9100	38.2100	-2.251%	277	12,215	-99.215%
2026-03-16	41.2300	41.2300	39.0900	39.0900	-14.201%	5	12,070	-99.233%
2026-03-13	40.2400	45.5600	40.0900	45.5600	+10.422%	46	12,070	-99.342%
2026-03-12	40.5800	42.4400	40.1700	41.2600	+11.453%	71	12,080	-99.273%
2026-03-11	36.5800	38.2600	35.4300	37.0200	-0.591%	106	12,180	-99.190%
2026-03-10	35.7000	37.6800	33.1500	37.2400	+1.610%	233	12,153	-99.194%
2026-03-09	44.4900	44.4900	36.1700	36.6500	-9.662%	30	12,100	-99.181%
2026-03-06	40.5000	41.5500	37.7400	40.5700	+17.458%	59	12,092	-99.261%
2026-03-05	33.1700	37.0000	32.0400	34.5400	+8.959%	363	12,078	-99.131%
2026-03-04	33.6700	34.6100	30.8700	31.7000	-7.310%	412	12,057	-99.054%
2026-03-03	37.7000	40.6000	33.3200	34.2000	+7.784%	423	12,009	-99.123%
2026-03-02	35.5400	35.8800	30.6500	31.7300	+0.095%	562	12,218	-99.055%
2026-02-27	33.1000	33.7500	31.4900	31.7000	+6.056%	740	12,250	-99.054%
2026-02-26	28.3100	32.1300	28.2800	29.8900	+4.694%	532	12,291	-98.996%
2026-02-25	30.0900	30.0900	28.5500	28.5500	-7.605%	155	11,826	-98.949%
2026-02-24	32.4600	33.0000	30.9000	30.9000	-8.903%	500	11,826	-99.029%
2026-02-23	30.9500	34.5000	30.9500	33.9200	+9.068%	73	11,687	-99.116%
2026-02-20	32.5000	32.7100	30.5500	31.1000	-4.951%	47	11,709	-99.035%
2026-02-19	33.8000	33.8000	32.3000	32.7200	+3.348%	432	11,706	-99.083%
2026-02-18	33.0000	33.0000	30.3000	31.6600	-4.524%	459	11,708	-99.052%
2026-02-17	33.8600	36.4000	32.3000	33.1600	-4.795%	562	11,729	-99.095%
2026-02-13	33.2400	35.0500	31.9000	34.8300	+1.693%	553	11,825	-99.139%
2026-02-12	28.4200	34.2500	28.4200	34.2500	+17.779%	242	11,825	-99.124%
2026-02-11	28.1800	30.6100	28.1100	29.0800	-1.390%	156	11,838	-98.968%
2026-02-10	28.2000	29.4900	28.0600	29.4900	+5.021%	22	11,753	-98.983%
2026-02-09	30.0000	30.0000	28.0800	28.0800	-5.391%	25	11,762	-98.932%
2026-02-06	32.5000	32.5000	29.6800	29.6800	-20.450%	64	11,774	-98.989%
2026-02-05	35.7500	37.3100	34.2100	37.3100	+18.369%	13	11,747	-99.196%
2026-02-04	30.4400	34.2600	30.3000	31.5200	+1.809%	865	11,749	-99.048%
2026-02-03	29.2700	32.7200	29.2700	30.9600	+10.493%	46	11,566	-99.031%
2026-02-02	28.8300	28.8300	28.0200	28.0200	-9.350%	50	11,583	-98.929%
2026-01-30	29.5600	31.6400	29.4000	30.9100	+4.426%	113	11,602	-99.029%
2026-01-29	28.6800	33.1600	28.6800	29.6000	+4.006%	371	11,635	-98.986%
2026-01-28	28.1000	29.2500	28.1000	28.4600	+0.423%	54	11,640	-98.946%
2026-01-27	28.5900	28.5900	28.0100	28.3400	-2.879%	79	11,615	-98.941%
2026-01-26	29.7600	29.7600	28.6400	29.1800	-4.703%	98	11,573	-98.972%
2026-01-23	29.8300	30.6200	29.4400	30.6200	+1.458%	91	11,551	-99.020%
2026-01-22	31.1500	31.1500	29.5400	30.1800	-5.303%	147	11,521	-99.006%
2026-01-21	33.5700	35.2300	30.7500	31.8700	-12.397%	158	11,479	-99.059%
2026-01-20	34.5200	36.4500	33.1900	36.3800	+21.307%	74	11,483	-99.175%
2026-01-16	29.4900	29.9900	29.2500	29.9900	+0.604%	23	11,476	-99.000%
2026-01-15	29.1400	29.8100	28.7600	29.8100	-3.120%	82	11,476	-98.994%
2026-01-14	30.5700	32.4400	30.5500	30.7700	+4.838%	80	11,489	-99.025%
2026-01-13	28.9400	30.0500	28.9400	29.3500	+2.730%	60	11,486	-98.978%
2026-01-12	30.1000	30.1000	28.3900	28.5700	-0.592%	29	11,492	-98.950%
2026-01-09	30.3900	30.5500	28.6700	28.7400	-6.779%	140	11,490	-98.956%
2026-01-08	31.4500	31.4600	30.4500	30.8300	-1.407%	469	11,481	-99.027%
2026-01-07	29.8700	31.2700	29.5800	31.2700	+4.372%	62	11,560	-99.041%
2026-01-06	31.2000	31.2800	29.9600	29.9600	-5.010%	169	11,569	-98.999%
2026-01-05	31.7000	31.7000	30.9000	31.5400	-5.171%	327	11,582	-99.049%
2026-01-02	31.6400	34.2200	31.6400	33.2600	+0.271%	27	11,460	-99.098%
2025-12-31	32.2200	33.1900	31.9000	33.1700	+4.968%	62	11,419	-99.096%
2025-12-30	31.5400	31.6000	31.0700	31.6000	+1.739%	71	11,419	-99.051%
2025-12-29	31.5800	31.9400	31.0600	31.0600	+1.669%	122	11,355	-99.034%
2025-12-26	30.5000	30.7000	30.2500	30.5500	0.000%	17	11,356	-99.018%
2025-12-24	30.8500	30.8500	30.3500	30.5500	-1.610%	280	11,117	-99.018%
2025-12-23	32.0000	32.1500	31.0000	31.0500	-3.150%	146	11,117	-99.034%
2025-12-22	32.7100	32.7100	31.9200	32.0600	-6.531%	246	11,140	-99.064%
2025-12-19	34.9000	35.0700	34.2000	34.3000	-4.749%	57	11,117	-99.125%
2025-12-18	37.2000	37.2000	36.0100	36.0100	-8.650%	3	11,115	-99.167%
2025-12-17	36.5300	39.7700	36.5300	39.4200	+7.793%	100	11,113	-99.239%
2025-12-16	37.4100	38.4300	36.1700	36.5700	+1.162%	125	11,112	-99.180%
2025-12-15	34.4300	36.9100	34.4300	36.1500	-0.850%	84	11,147	-99.170%
2025-12-12	34.0000	37.5500	34.0000	36.4600	+9.424%	50	11,154	-99.177%
2025-12-11	35.6000	35.6000	33.3200	33.3200	-2.086%	15	11,149	-99.100%
2025-12-10	35.6000	35.6000	34.0300	34.0300	-6.253%	10	11,151	-99.118%
2025-12-09	35.8300	36.3800	35.6900	36.3000	-0.955%	10	11,152	-99.174%
2025-12-08	36.2000	36.8000	36.1200	36.6500	+3.824%	39	11,150	-99.181%
2025-12-05	35.3600	35.6800	34.6800	35.3000	-1.944%	47	11,137	-99.150%
2025-12-04	35.9000	37.2000	35.9000	36.0000	-0.470%	25	11,131	-99.167%
2025-12-03	37.6800	37.6800	36.0600	36.1700	-2.402%	17	11,129	-99.171%
2025-12-02	37.1800	37.8700	36.8600	37.0600	-2.525%	20	11,131	-99.191%
2025-12-01	38.4200	38.4200	36.8700	38.0200	+3.400%	33	11,130	-99.211%
2025-11-28	37.6900	37.6900	36.7700	36.7700	-11.462%	31	11,127	-99.184%
2025-11-25	43.6300	43.6300	41.1500	41.5300	-5.183%	9	11,120	-99.278%
2025-11-24	46.4300	46.4300	43.7300	43.8000	-11.228%	19	11,116	-99.315%
2025-11-21	52.1100	53.1500	48.6300	49.3400	-7.256%	6	11,119	-99.392%
2025-11-20	51.7100	53.2000	51.7100	53.2000	+8.883%	3	11,120	-99.436%
2025-11-19	47.7800	49.1600	47.7800	48.8600	+1.855%	4	11,120	-99.386%
2025-11-18	51.6300	51.6300	47.9700	47.9700	+0.377%	3	11,118	-99.375%
2025-11-17	44.5600	47.7900	44.5600	47.7900	+12.792%	19	11,117	-99.372%
2025-11-14	48.0000	48.0000	41.9700	42.3700	-2.910%	11	11,105	-99.292%
2025-11-13	41.2700	43.6400	41.2700	43.6400	+14.271%	10	11,102	-99.313%
2025-11-12	38.6400	39.1000	38.1900	38.1900	-0.754%	31	11,098	-99.214%
2025-11-11	39.3300	39.5900	38.2400	38.4800	+0.130%	10	11,074	-99.220%
2025-11-10	39.6000	40.0500	38.4300	38.4300	-12.420%	21	11,068	-99.219%
2025-11-07	46.1000	47.4200	43.8800	43.8800	+4.476%	11	11,053	-99.316%
2025-11-06	40.5900	43.6700	40.5400	42.0000	+7.831%	139	11,050	-99.286%
2025-11-05	41.8900	41.8900	38.9500	38.9500	-6.907%	127	11,149	-99.230%
2025-11-04	42.0300	42.4800	41.8400	41.8400	+7.585%	27	11,150	-99.283%
2025-11-03	39.4900	40.1400	38.3500	38.8900	+1.144%	15	11,156	-99.229%
2025-10-31	37.7700	40.2200	37.7700	38.4500	-0.285%	12	11,156	-99.220%
2025-10-30	38.6500	39.1000	37.1400	38.5600	+2.553%	22	11,156	-99.222%
2025-10-29	36.2600	37.8000	36.1800	37.6000	+3.810%	41	11,151	-99.202%
2025-10-28	36.2200	36.4200	36.0300	36.2200	-0.028%	117	11,147	-99.172%
2025-10-27	36.5000	36.7900	36.2000	36.2300	-6.840%	203	10,930	-99.172%
2025-10-24	38.7100	39.2800	38.4700	38.8900	-5.169%	21	10,930	-99.229%
2025-10-23	42.7600	42.7600	40.8700	41.0100	-5.919%	7	10,921	-99.268%
2025-10-22	44.7500	44.7500	43.4400	43.5900	+4.683%	14	10,917	-99.312%
2025-10-21	41.6400	41.6400	41.6400	41.6400	+0.241%	3	10,915	-99.280%
2025-10-20	42.9700	42.9700	41.4100	41.5400	-9.735%	21	10,912	-99.278%
2025-10-17	47.9100	49.9100	46.0200	46.0200	-8.363%	44	10,909	-99.348%
2025-10-16	44.7600	50.3400	44.7600	50.2200	+8.961%	32	10,921	-99.403%
2025-10-15	46.0900	46.0900	46.0900	46.0900	-4.773%	16	10,937	-99.349%
2025-10-14	48.6200	48.6200	48.4000	48.4000	+4.581%	4	10,937	-99.380%
2025-10-13	46.3200	46.3200	46.2500	46.2800	-8.969%	32	10,937	-99.352%
2025-10-10	49.3400	50.8400	49.3400	50.8400	+20.674%	6	10,969	-99.410%
2025-10-09	42.1300	42.1300	42.1300	42.1300	+1.323%	1	10,964	-99.288%
2025-10-08	41.6800	41.6800	41.2800	41.5800	-2.463%	5	10,965	-99.278%
2025-10-07	42.9000	42.9000	42.6300	42.6300	+2.748%	117	11,023	-99.296%
2025-10-06	41.4900	41.4900	41.4900	41.4900	-1.566%	1	11,023	-99.277%
2025-10-03	41.5500	42.1500	41.5500	42.1500	-0.284%	7	11,023	-99.288%
2025-10-02	42.6500	42.6500	42.0300	42.2700	+0.907%	10,022	11,024	-99.290%
2025-10-01	42.3800	42.3800	41.8100	41.8900	-3.032%	23	1,034	-99.284%
2025-09-30	43.2000	43.2000	43.2000	43.2000	-4.149%	9	1,039	-99.306%
2025-09-26	45.0700	45.0700	45.0700	45.0700	-3.697%	21	1,039	-99.334%
2025-09-25	46.8000	46.8000	46.8000	46.8000	+1.014%	4	1,039	-99.359%
2025-09-24	45.5000	46.3300	45.5000	46.3300	+3.716%	2	1,039	-99.352%
2025-09-23	43.1600	45.2000	43.1100	44.6700	+4.933%	12	1,038	-99.328%
2025-09-22	42.7600	42.7800	42.5700	42.5700	-2.697%	531	1,032	-99.295%
2025-09-18	44.2800	44.2800	43.7500	43.7500	-3.379%	6	954	-99.314%
2025-09-17	46.0700	46.0700	45.1100	45.2800	-1.027%	111	954	-99.337%
2025-09-16	45.7700	45.7700	45.5200	45.7500	+1.916%	194	855	-99.344%
2025-09-15	44.6100	45.4900	44.6100	44.8900	-3.045%	97	672	-99.332%
2025-09-12	45.8100	46.3400	45.8100	46.3000	+1.379%	207	589	-99.352%
2025-09-11	47.1500	47.1500	45.5800	45.6700	-6.376%	204	416	-99.343%
2025-09-10	47.6100	49.1700	47.4300	48.7800	-0.894%	190	302	-99.385%
2025-09-09	49.2200	49.2200	49.2200	49.2200	-2.746%	20	275	-99.390%
2025-09-08	50.6100	50.6100	50.6100	50.6100	-1.957%	1	275	-99.407%
2025-09-05	51.6200	51.6200	51.6200	51.6200	-9.263%	4	275	-99.419%
2025-09-02	57.9800	57.9800	56.8900	56.8900	+8.735%	4	271	-99.473%
2025-08-29	51.0600	52.5500	51.0600	52.3200	+5.782%	10	273	-99.427%
2025-08-28	50.8600	50.8600	49.4600	49.4600	-3.756%	61	273	-99.393%
2025-08-27	51.3900	51.3900	51.3900	51.3900	-0.580%	4	231	-99.416%
2025-08-22	52.0700	52.1300	51.5300	51.6900	-5.950%	97	227	-99.420%
2025-08-19	54.9600	54.9600	54.9600	54.9600	-24.516%	1	208	-99.454%
2025-06-27	72.8500	72.8900	72.7600	72.8100	0.000%	414	207	-99.588%

.dark-mode .Gq26VN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gq26VN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P685SPY Sep 18 2026 685.00 Put (SPY260918P00685000)option OPRA

SPY20260918P685
SPY Sep 18 2026 685.00 Put (SPY260918P00685000)
option OPRA