Dark

SPY20260918P700
SPY Sep 18 2026 700.00 Put (SPY260918P00700000)
option OPRA

EOD

Sep 10, 2026

0.4300+53.571%(+0.1500)2,511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4100	0.4800	0.3400	0.4300	+53.571%	2,511	43,163	0.000%
2026-09-09	0.3000	0.3500	0.2500	0.2800	+3.704%	6,014	43,375	+53.571%
2026-09-08	0.2400	0.2700	0.2200	0.2700	0.000%	2,542	41,904	+59.259%
2026-09-04	0.2200	0.2700	0.2000	0.2700	+3.846%	2,442	41,764	+59.259%
2026-09-03	0.4100	0.4100	0.2400	0.2600	-45.833%	4,832	41,764	+65.385%
2026-09-02	0.6700	0.6700	0.4700	0.4800	-37.662%	1,016	45,365	-10.417%
2026-09-01	0.7200	0.9000	0.5600	0.7700	+48.077%	21,873	46,850	-44.156%
2026-08-31	0.6000	0.6600	0.5200	0.5200	-10.345%	3,816	58,845	-17.308%
2026-08-28	0.5700	0.6500	0.4700	0.5800	-6.452%	3,482	59,218	-25.862%
2026-08-27	0.7400	0.7500	0.5700	0.6200	-24.390%	4,850	59,452	-30.645%
2026-08-26	0.9700	1.0000	0.8200	0.8200	-14.583%	2,267	60,384	-47.561%
2026-08-25	1.0600	1.1500	0.9500	0.9600	-18.644%	1,073	59,312	-55.208%
2026-08-24	1.1400	1.2500	1.1000	1.1800	-0.840%	2,067	59,125	-63.559%
2026-08-21	1.2800	1.3600	1.1400	1.1900	-24.684%	1,701	59,457	-63.866%
2026-08-20	1.4500	1.6400	1.3400	1.5800	+32.773%	2,038	58,387	-72.785%
2026-08-19	1.2600	1.3800	1.1700	1.1900	-24.684%	5,007	58,507	-63.866%
2026-08-18	1.5500	1.6400	1.5000	1.5800	+16.176%	2,845	58,220	-72.785%
2026-08-17	1.2100	1.4000	1.1800	1.3600	+8.800%	4,560	58,883	-68.382%
2026-08-14	1.2300	1.3600	1.2200	1.2500	-6.015%	5,654	57,955	-65.600%
2026-08-13	1.3600	1.4100	1.2600	1.3300	-11.921%	2,124	56,164	-67.669%
2026-08-12	1.5300	1.6100	1.4500	1.5100	-17.033%	1,285	56,213	-71.523%
2026-08-11	1.7200	1.8900	1.6800	1.8200	-0.546%	1,815	56,039	-76.374%
2026-08-10	1.7800	1.8400	1.6400	1.8300	-2.660%	2,296	56,638	-76.503%
2026-08-07	2.0200	2.0300	1.8100	1.8800	-14.155%	5,661	56,613	-77.128%
2026-08-06	2.2700	2.3500	2.0800	2.1900	-4.783%	1,949	55,824	-80.365%
2026-08-05	2.2400	2.4000	2.0800	2.3000	-2.954%	4,075	56,401	-81.304%
2026-08-04	2.7800	2.8000	2.2500	2.3700	-23.548%	7,086	55,056	-81.857%
2026-08-03	4.0300	4.0600	3.0700	3.1000	-30.023%	11,825	52,513	-86.129%
2026-07-31	5.0300	6.6300	4.2400	4.4300	-17.196%	8,692	60,447	-90.293%
2026-07-30	7.1200	7.5200	5.2500	5.3500	-43.920%	15,365	50,276	-91.963%
2026-07-29	6.7000	9.8500	5.7700	9.5400	+51.429%	3,476	41,346	-95.493%
2026-07-28	6.8600	7.4800	6.0000	6.3000	-8.430%	1,287	41,130	-93.175%
2026-07-27	5.8600	7.8200	5.7200	6.8800	-8.144%	1,702	40,751	-93.750%
2026-07-24	7.7500	7.8400	6.2700	7.4900	-1.057%	6,043	43,624	-94.259%
2026-07-23	8.0000	9.0000	7.1000	7.5700	+33.275%	5,538	38,646	-94.320%
2026-07-22	6.0100	6.1700	5.5700	5.6800	-3.072%	13,110	38,250	-92.430%
2026-07-21	6.3100	6.7000	5.7400	5.8600	-20.596%	1,993	32,383	-92.662%
2026-07-20	6.4900	7.4600	6.1700	7.3800	-4.031%	1,604	32,200	-94.173%
2026-07-17	8.0100	8.3500	6.7400	7.6900	+29.027%	3,332	31,885	-94.408%
2026-07-16	5.4100	6.2900	5.1800	5.9600	+14.615%	2,210	31,082	-92.785%
2026-07-15	5.3600	6.0100	5.1700	5.2000	-11.864%	2,723	30,574	-91.731%
2026-07-14	6.1800	6.2500	5.6500	5.9000	-7.956%	4,050	30,594	-92.712%
2026-07-13	5.7600	6.7300	5.5400	6.4100	+19.145%	1,284	31,926	-93.292%
2026-07-10	5.9400	6.7400	5.3400	5.3800	-11.367%	2,620	31,993	-92.007%
2026-07-09	6.9400	7.2100	6.0700	6.0700	-17.190%	559	31,965	-92.916%
2026-07-08	7.6200	8.8200	7.0700	7.3300	+8.593%	926	31,792	-94.134%
2026-07-07	6.4400	7.2900	6.2700	6.7500	+9.756%	2,210	32,177	-93.630%
2026-07-06	6.7500	6.8500	6.1000	6.1500	-20.849%	1,228	32,162	-93.008%
2026-07-02	7.4100	8.7700	6.7400	7.7700	-0.639%	1,466	32,833	-94.466%
2026-07-01	7.9500	8.4000	7.0500	7.8200	+1.956%	1,506	32,833	-94.501%
2026-06-30	8.8400	8.9200	7.3800	7.6700	-14.778%	2,058	32,867	-94.394%
2026-06-29	9.9500	11.3100	8.8000	9.0000	-19.571%	1,942	31,475	-95.222%
2026-06-26	12.8700	13.4700	10.6700	11.1900	+0.539%	1,230	30,727	-96.157%
2026-06-25	10.0700	12.5000	9.9100	11.1300	+3.535%	4,118	30,553	-96.137%
2026-06-24	11.6600	12.6500	10.1400	10.7500	-9.283%	1,289	28,893	-96.000%
2026-06-23	12.5000	12.7500	10.9600	11.8500	+27.557%	1,811	28,692	-96.371%
2026-06-22	8.7500	9.8000	8.2300	9.2900	+2.088%	1,156	28,476	-95.371%
2026-06-18	9.1800	9.9100	8.9000	9.1000	-16.052%	599	27,705	-95.275%
2026-06-17	8.9000	11.6300	8.7100	10.8400	+19.647%	2,853	27,705	-96.033%
2026-06-16	8.3100	9.0600	8.1100	9.0600	+7.857%	955	27,705	-95.254%
2026-06-15	8.9900	9.0400	8.2500	8.4000	-25.795%	1,504	26,564	-94.881%
2026-06-12	12.6000	13.8100	11.3200	11.3200	-12.990%	1,113	26,564	-96.201%
2026-06-11	15.9900	17.6800	12.6700	13.0100	-24.096%	1,288	26,564	-96.695%
2026-06-10	14.7800	17.4700	13.4700	17.1400	+26.963%	1,760	26,257	-97.491%
2026-06-09	11.6400	18.1900	10.9800	13.5000	+5.634%	3,125	26,164	-96.815%
2026-06-08	12.0400	13.1000	11.4600	12.7800	-14.401%	758	25,444	-96.635%
2026-06-05	10.1100	14.9300	10.1100	14.9300	+56.499%	4,866	25,259	-97.120%
2026-06-04	10.8200	10.8800	9.3600	9.5400	-9.056%	2,129	26,198	-95.493%
2026-06-03	9.8900	10.5500	9.8100	10.4900	+10.421%	4,293	25,364	-95.901%
2026-06-02	9.8100	9.9000	9.4900	9.5000	-2.062%	905	26,235	-95.474%
2026-06-01	9.8500	10.0000	9.3400	9.7000	+1.253%	846	26,249	-95.567%
2026-05-29	9.7600	10.0800	9.4400	9.5800	-4.200%	1,677	26,178	-95.511%
2026-05-28	11.2000	11.2800	10.0000	10.0000	-9.091%	1,742	26,171	-95.700%
2026-05-27	11.2500	11.6400	10.9800	11.0000	-3.846%	487	25,580	-96.091%
2026-05-26	11.4800	11.7900	11.2500	11.4400	-9.350%	803	25,543	-96.241%
2026-05-22	12.6600	12.9000	12.0000	12.6200	-3.221%	2,729	25,432	-96.593%
2026-05-21	14.6500	14.8500	12.9600	13.0400	-6.857%	454	23,981	-96.702%
2026-05-20	15.3500	15.3800	13.9600	14.0000	-11.672%	601	23,981	-96.929%
2026-05-19	15.4200	16.3600	15.0800	15.8500	+6.950%	560	23,970	-97.287%
2026-05-18	14.8400	16.0900	14.4300	14.8200	-5.364%	1,150	23,970	-97.099%
2026-05-15	15.2200	15.8900	14.5300	15.6600	+16.345%	9,675	23,970	-97.254%
2026-05-14	14.7200	14.7300	13.3900	13.4600	-9.604%	1,726	16,217	-96.805%
2026-05-13	16.1200	16.1200	14.6000	14.8900	-4.734%	8,358	16,148	-97.112%
2026-05-12	16.2500	17.3400	15.6300	15.6300	-0.382%	268	16,148	-97.249%
2026-05-11	15.8700	15.8700	15.1200	15.6900	+0.448%	5,477	16,148	-97.259%
2026-05-08	16.2900	16.2900	15.5800	15.6200	-6.746%	577	12,133	-97.247%
2026-05-07	16.2900	17.4100	16.1200	16.7500	+1.392%	5,773	12,206	-97.433%
2026-05-06	17.6500	17.8400	16.4900	16.5200	-13.235%	13,285	12,366	-97.397%
2026-05-05	19.1000	19.2600	18.7100	19.0400	-8.681%	7,933	15,620	-97.742%
2026-05-04	19.9400	22.0000	18.9900	20.8500	+4.985%	8,777	12,594	-97.938%
2026-05-01	19.1800	19.9400	18.2400	19.8600	-0.849%	11,651	15,180	-97.835%
2026-04-30	21.7000	22.9400	19.9100	20.0300	-16.542%	3,266	15,180	-97.853%
2026-04-29	23.1800	24.0000	22.4500	24.0000	+5.773%	8,420	12,791	-98.208%
2026-04-28	23.8000	23.9000	22.6600	22.6900	+2.763%	2,620	6,228	-98.105%
2026-04-27	23.1100	23.2800	22.0800	22.0800	-4.374%	375	6,560	-98.053%
2026-04-24	23.8100	24.2200	22.6900	23.0900	-6.253%	1,501	6,290	-98.138%
2026-04-23	24.2300	27.6600	23.3900	24.6300	+3.444%	841	4,992	-98.254%
2026-04-22	24.1400	24.5400	23.4600	23.8100	-5.139%	442	5,022	-98.194%
2026-04-21	24.1700	27.0900	23.7300	25.1000	+2.953%	468	4,564	-98.287%
2026-04-20	23.9100	25.4500	23.7800	24.3800	+4.725%	219	4,564	-98.236%
2026-04-17	24.5900	24.6000	22.7400	23.2800	-11.550%	811	4,611	-98.153%
2026-04-16	26.4500	27.8500	26.0800	26.3200	-2.519%	584	4,640	-98.366%
2026-04-15	27.9800	28.3000	26.7500	27.0000	-6.185%	437	4,556	-98.407%
2026-04-14	31.0000	31.0000	28.6200	28.7800	-10.203%	486	4,387	-98.506%
2026-04-13	37.7600	37.7600	31.9600	32.0500	-11.219%	14	4,046	-98.658%
2026-04-10	35.1400	36.6700	34.8400	36.1000	+2.122%	25	4,054	-98.809%
2026-04-09	39.2800	39.3100	35.3500	35.3500	-11.625%	102	4,045	-98.784%
2026-04-08	36.1900	40.6000	36.1900	40.0000	-21.569%	128	4,041	-98.925%
2026-04-07	53.0000	53.3900	51.0000	51.0000	+1.939%	61	4,031	-99.157%
2026-04-06	50.2500	51.1800	50.0300	50.0300	-6.782%	87	3,999	-99.141%
2026-04-02	60.0000	61.0000	52.5000	53.6700	+2.816%	6	3,994	-99.199%
2026-04-01	53.9000	54.0000	51.0700	52.2000	-9.217%	17	3,994	-99.176%
2026-03-31	65.8700	65.8700	57.4700	57.5000	-21.190%	47	3,980	-99.252%
2026-03-30	66.7100	74.1400	66.7100	72.9600	+5.281%	92	3,970	-99.411%
2026-03-27	64.1400	69.3000	63.9200	69.3000	+12.958%	92	3,998	-99.380%
2026-03-26	56.7000	61.3500	56.7000	61.3500	+15.493%	53	4,008	-99.299%
2026-03-25	50.9200	53.3500	50.9200	53.1200	-2.047%	135	4,006	-99.191%
2026-03-24	56.2800	57.4100	53.2900	54.2300	+3.849%	46	4,068	-99.207%
2026-03-23	52.3600	55.5700	48.8700	52.2200	-13.970%	105	4,059	-99.177%
2026-03-20	53.9600	60.7000	53.9600	60.7000	+16.462%	10	4,024	-99.292%
2026-03-19	55.4800	55.4800	51.2500	52.1200	+5.827%	11	4,026	-99.175%
2026-03-18	46.7500	49.2500	46.4600	49.2500	+10.948%	10	4,027	-99.127%
2026-03-17	44.1300	45.2800	43.8400	44.3900	-1.596%	1,419	4,031	-99.031%
2026-03-16	47.7500	47.8300	45.1100	45.1100	-15.079%	11	2,618	-99.047%
2026-03-13	47.3100	53.2400	46.8800	53.1200	+6.240%	766	2,622	-99.191%
2026-03-12	47.7500	50.0000	47.0000	50.0000	+15.687%	45	2,634	-99.140%
2026-03-11	43.6300	44.9000	42.2900	43.2200	+1.958%	13	2,671	-99.005%
2026-03-10	42.3900	44.0000	40.0500	42.3900	-4.891%	20	2,676	-98.986%
2026-03-09	50.0000	51.5000	44.2600	44.5700	-4.663%	31	2,678	-99.035%
2026-03-06	46.0000	48.0000	44.0500	46.7500	+15.718%	124	2,680	-99.080%
2026-03-05	39.0000	42.7100	38.6700	40.4000	+8.602%	11	2,584	-98.936%
2026-03-04	39.2100	39.2300	36.3800	37.2000	-8.193%	24	2,587	-98.844%
2026-03-03	44.1100	47.5900	39.9400	40.5200	+8.779%	32	2,583	-98.939%
2026-03-02	40.4900	40.4900	36.0400	37.2500	-0.401%	72	2,593	-98.846%
2026-02-27	38.9700	39.1100	37.3200	37.4000	+6.099%	52	2,575	-98.850%
2026-02-26	33.8500	38.0000	33.8500	35.2500	+5.036%	295	2,588	-98.780%
2026-02-25	35.0000	35.1900	33.5600	33.5600	-9.027%	88	2,696	-98.719%
2026-02-24	38.0300	38.4800	36.5700	36.8900	-6.961%	123	2,696	-98.834%
2026-02-23	36.4000	40.5700	35.7800	39.6500	+9.925%	62	2,637	-98.916%
2026-02-20	38.3600	38.3600	35.8200	36.0700	-8.242%	90	2,645	-98.808%
2026-02-19	39.1900	39.3100	38.0100	39.3100	+6.531%	18	2,606	-98.906%
2026-02-18	37.0600	37.9200	35.7200	36.9000	-5.312%	86	2,610	-98.835%
2026-02-17	42.0000	42.8500	38.3700	38.9700	-4.392%	10	2,575	-98.897%
2026-02-13	42.0000	42.0000	38.0100	40.7600	+1.697%	56	2,601	-98.945%
2026-02-12	33.5200	40.8100	33.2000	40.0800	+15.872%	65	2,601	-98.927%
2026-02-11	32.5000	36.0300	32.5000	34.5900	-0.173%	85	2,620	-98.757%
2026-02-10	33.1300	34.6500	32.8800	34.6500	+3.156%	96	2,605	-98.759%
2026-02-09	35.0900	35.4600	33.1300	33.5900	-5.513%	92	2,572	-98.720%
2026-02-06	38.5800	38.5800	35.0000	35.5500	-13.017%	134	2,550	-98.790%
2026-02-05	40.2400	43.5500	39.7000	40.8700	+7.468%	54	2,513	-98.948%
2026-02-04	36.1500	39.7100	35.4100	38.0300	+4.220%	136	2,535	-98.869%
2026-02-03	33.1000	38.3800	33.1000	36.4900	+10.109%	269	2,559	-98.822%
2026-02-02	35.4000	35.4000	32.5900	33.1400	-7.067%	91	2,537	-98.702%
2026-01-30	35.1500	37.4300	34.4500	35.6600	+2.707%	231	2,474	-98.794%
2026-01-29	35.1900	38.2900	34.7200	34.7200	+0.376%	36	2,593	-98.762%
2026-01-28	32.9800	34.5900	32.9800	34.5900	+4.312%	42	2,593	-98.757%
2026-01-27	32.9400	33.1800	32.7500	33.1600	-1.690%	32	2,577	-98.703%
2026-01-26	33.9800	34.0200	33.5000	33.7300	-5.146%	92	2,568	-98.725%
2026-01-23	36.1900	36.1900	34.7500	35.5600	-0.056%	54	2,537	-98.791%
2026-01-22	35.2500	36.5400	34.7100	35.5800	-5.069%	156	2,526	-98.791%
2026-01-21	40.4000	41.3400	36.4700	37.4800	-12.327%	72	2,518	-98.853%
2026-01-20	38.0000	42.7500	38.0000	42.7500	+23.092%	90	2,520	-98.994%
2026-01-16	35.5300	35.5300	34.4200	34.7300	-0.629%	22	2,522	-98.762%
2026-01-15	33.7100	34.9500	33.4500	34.9500	-2.128%	110	2,522	-98.770%
2026-01-14	36.0000	37.8700	35.7100	35.7100	+1.738%	236	2,441	-98.796%
2026-01-13	33.6500	35.1000	33.6500	35.1000	+5.469%	52	2,442	-98.775%
2026-01-12	34.3800	34.3800	33.2800	33.2800	-1.393%	148	2,408	-98.708%
2026-01-09	35.8000	35.8000	33.6500	33.7500	-6.146%	10	2,313	-98.726%
2026-01-08	36.9900	36.9900	35.7300	35.9600	-1.263%	109	2,310	-98.804%
2026-01-07	35.0300	36.4200	35.0000	36.4200	+3.938%	13	2,306	-98.819%
2026-01-06	35.9500	36.3800	35.0400	35.0400	-5.297%	80	2,300	-98.773%
2026-01-05	36.7500	37.0700	36.4400	37.0000	-4.319%	28	2,230	-98.838%
2026-01-02	39.3700	39.7800	38.4700	38.6700	+2.247%	61	2,215	-98.888%
2025-12-31	38.1500	38.1500	37.6300	37.8200	+3.418%	11	2,209	-98.863%
2025-12-30	36.8300	36.8400	36.3100	36.5700	+0.055%	33	2,209	-98.824%
2025-12-29	36.7200	37.1400	36.1900	36.5500	+2.640%	73	2,206	-98.824%
2025-12-26	35.5200	35.7800	35.5200	35.6100	+0.480%	86	2,206	-98.792%
2025-12-24	36.1500	36.1500	35.3400	35.4400	-2.664%	45	2,183	-98.787%
2025-12-23	37.0600	37.3500	36.1700	36.4100	-2.958%	235	2,183	-98.819%
2025-12-22	38.1100	38.4900	37.3800	37.5200	-6.806%	44	2,026	-98.854%
2025-12-19	40.6100	40.9200	40.0500	40.2600	-9.017%	33	2,004	-98.932%
2025-12-18	41.7700	44.2500	41.7700	44.2500	-4.324%	3	1,981	-99.028%
2025-12-17	45.8100	46.2500	45.8100	46.2500	+9.519%	5	1,979	-99.070%
2025-12-16	44.0600	44.5000	42.2300	42.2300	+0.908%	9	1,984	-98.982%
2025-12-15	40.2600	41.8500	40.2600	41.8500	-0.262%	10	1,989	-98.973%
2025-12-12	40.0300	43.5000	40.0300	41.9600	+7.645%	42	1,982	-98.975%
2025-12-11	41.1000	41.1000	38.9800	38.9800	-1.241%	219	1,946	-98.897%
2025-12-10	42.4200	42.4200	39.2500	39.4700	-6.336%	147	1,925	-98.911%
2025-12-09	41.9300	42.1400	41.1000	42.1400	+1.128%	193	1,912	-98.980%
2025-12-08	40.7800	41.6700	40.7200	41.6700	+2.157%	9	1,922	-98.968%
2025-12-05	41.0000	41.5200	39.9500	40.7900	-3.456%	115	1,918	-98.946%
2025-12-04	41.8900	42.2500	41.8900	42.2500	+1.319%	11	1,842	-98.982%
2025-12-03	41.6100	41.8700	41.6000	41.7000	-2.706%	81	1,849	-98.969%
2025-12-02	42.4700	42.8600	42.4000	42.8600	+0.281%	4	1,769	-98.997%
2025-12-01	43.6700	44.4700	42.7400	42.7400	-0.419%	6	1,770	-98.994%
2025-11-28	42.9200	42.9200	42.9200	42.9200	-3.006%	20	1,766	-98.998%
2025-11-26	45.3600	45.3600	43.8100	44.2500	-6.979%	107	1,643	-99.028%
2025-11-25	52.5000	52.5000	47.5700	47.5700	-13.744%	3	1,643	-99.096%
2025-11-21	60.2100	61.2100	55.1500	55.1500	-10.325%	3	1,643	-99.220%
2025-11-20	58.0000	61.5000	58.0000	61.5000	+13.072%	3	1,641	-99.301%
2025-11-19	54.3900	54.3900	54.3900	54.3900	-1.306%	2	1,641	-99.209%
2025-11-18	55.1100	55.1100	55.1100	55.1100	+0.200%	3	1,641	-99.220%
2025-11-17	51.2000	55.0000	51.2000	55.0000	+12.543%	22	1,644	-99.218%
2025-11-14	48.6400	48.8700	48.6400	48.8700	-2.630%	2	1,624	-99.120%
2025-11-13	46.0000	50.3700	46.0000	50.1900	+14.615%	105	1,624	-99.143%
2025-11-12	43.9000	44.3700	43.7900	43.7900	-0.341%	64	1,620	-99.018%
2025-11-11	45.2300	45.2300	43.8700	43.9400	-0.611%	13	1,577	-99.021%
2025-11-10	45.6800	46.0800	44.2100	44.2100	-15.694%	121	1,573	-99.027%
2025-11-07	53.0000	54.5500	52.4400	52.4400	+14.099%	23	1,567	-99.180%
2025-11-05	46.3000	46.3300	45.9000	45.9600	-3.849%	27	1,557	-99.064%
2025-11-04	48.2200	48.2200	47.8000	47.8000	+7.343%	9	1,537	-99.100%
2025-11-03	45.0400	45.0400	44.2000	44.5300	+1.528%	24	1,536	-99.034%
2025-10-31	43.8100	45.0000	43.8100	43.8600	-2.120%	5	1,536	-99.020%
2025-10-30	43.2300	45.0000	43.2300	44.8100	+4.770%	51	1,538	-99.040%
2025-10-29	41.5600	43.1800	41.5100	42.7700	+2.272%	275	1,574	-98.995%
2025-10-28	41.4600	42.0000	41.3300	41.8200	+0.288%	26	1,440	-98.972%
2025-10-27	42.1200	42.4100	41.6900	41.7000	-5.741%	379	1,405	-98.969%
2025-10-24	44.7000	44.7000	44.1500	44.2400	-8.025%	35	1,405	-99.028%
2025-10-21	48.0100	48.1000	48.0100	48.1000	-1.917%	3	1,405	-99.106%
2025-10-20	49.5700	49.5700	49.0400	49.0400	-11.224%	2	1,405	-99.123%
2025-10-17	55.7700	57.0900	54.3400	55.2400	-3.105%	23	1,405	-99.222%
2025-10-16	54.4200	57.7500	54.4200	57.0100	+1.804%	43	1,415	-99.246%
2025-10-15	52.6000	56.0000	52.5600	56.0000	+6.201%	4	1,457	-99.232%
2025-10-14	58.5900	58.5900	52.0400	52.7300	-2.134%	232	1,457	-99.185%
2025-10-13	53.5800	53.8800	53.5800	53.8800	-0.462%	2	1,494	-99.202%
2025-10-10	51.8000	55.5000	51.8000	54.1300	+9.864%	3	1,492	-99.206%
2025-10-09	48.1200	49.3300	47.9800	49.2700	+3.617%	1,012	1,492	-99.127%
2025-10-08	47.9300	47.9300	47.5500	47.5500	-3.842%	3	1,187	-99.096%
2025-10-07	49.5700	49.5700	49.1500	49.4500	+3.865%	18	1,193	-99.130%
2025-10-06	48.5600	48.5600	47.6100	47.6100	+0.655%	4	1,193	-99.097%
2025-10-03	48.2000	48.2000	47.3000	47.3000	-2.514%	2	1,194	-99.091%
2025-10-02	48.6900	48.6900	48.4100	48.5200	-0.349%	301	1,194	-99.114%
2025-10-01	49.3000	49.3000	48.6900	48.6900	-2.209%	112	893	-99.117%
2025-09-30	51.2700	51.2700	49.6800	49.7900	-2.849%	129	783	-99.136%
2025-09-26	53.0600	53.0600	51.2500	51.2500	-6.614%	3	657	-99.161%
2025-09-25	54.6800	54.8800	53.8900	54.8800	+3.939%	10	658	-99.216%
2025-09-24	52.1600	52.8000	52.1600	52.8000	+2.088%	11	663	-99.186%
2025-09-23	49.3400	51.7200	49.3400	51.7200	+4.464%	41	662	-99.169%
2025-09-22	51.1400	51.1400	49.3100	49.5100	-1.746%	135	645	-99.131%
2025-09-19	50.9800	50.9800	50.3900	50.3900	-2.722%	47	580	-99.147%
2025-09-18	50.7000	51.8000	50.7000	51.8000	-5.750%	75	538	-99.170%
2025-09-17	53.4800	54.9600	53.4600	54.9600	+3.992%	6	514	-99.218%
2025-09-16	52.3000	52.9000	52.3000	52.8500	+0.763%	11	513	-99.186%
2025-09-15	52.1500	52.4500	52.0700	52.4500	-1.705%	9	511	-99.180%
2025-09-12	53.4000	53.4000	53.3600	53.3600	-0.075%	2	510	-99.194%
2025-09-11	53.7300	53.7300	53.4000	53.4000	-4.592%	5	509	-99.195%
2025-09-10	55.8300	56.0400	55.2500	55.9700	-3.500%	15	511	-99.232%
2025-09-09	58.0000	58.0000	58.0000	58.0000	-1.176%	1	504	-99.259%
2025-09-08	58.6900	58.6900	58.6900	58.6900	+2.497%	1	503	-99.267%
2025-09-05	57.2200	57.2600	57.2100	57.2600	-6.560%	5	502	-99.249%
2025-09-04	61.2800	61.2800	61.2800	61.2800	-2.234%	2	507	-99.298%
2025-09-03	62.6400	62.6900	62.5900	62.6800	-6.712%	7	509	-99.314%
2025-09-02	67.3100	67.3100	67.1900	67.1900	+11.519%	3	502	-99.360%
2025-08-29	60.2500	60.2500	60.2500	60.2500	+2.816%	1	501	-99.286%
2025-08-28	58.6000	58.6000	58.6000	58.6000	-3.300%	1	501	-99.266%
2025-08-27	60.6000	60.6000	60.6000	60.6000	-2.682%	1	500	-99.290%
2025-08-26	62.2700	62.2700	62.2700	62.2700	+1.582%	1	499	-99.309%
2025-08-25	61.3000	61.3000	61.3000	61.3000	-1.826%	1	499	-99.299%
2025-08-19	62.4400	62.4400	62.4400	62.4400	+2.361%	1	499	-99.311%
2025-08-14	61.0000	61.0000	61.0000	61.0000	-7.757%	2	498	-99.295%
2025-08-11	66.4900	66.6000	65.3600	66.1300	-7.575%	198	498	-99.350%
2025-08-06	71.5500	71.5500	71.5500	71.5500	-2.785%	1	300	-99.399%
2025-08-05	73.6000	73.6000	73.6000	73.6000	-8.000%	1	299	-99.416%
2025-08-01	75.2000	80.0000	75.2000	80.0000	+14.613%	5	298	-99.463%
2025-07-31	65.0000	69.8000	65.0000	69.8000	+0.576%	3	299	-99.384%
2025-07-30	67.7400	69.4000	66.0000	69.4000	+2.815%	5	298	-99.380%
2025-07-29	67.5000	67.5000	67.5000	67.5000	+1.733%	2	295	-99.363%
2025-07-28	66.3500	66.3500	66.3500	66.3500	-1.704%	1	295	-99.352%
2025-07-25	67.5000	67.5000	67.5000	67.5000	-0.442%	1	294	-99.363%
2025-07-24	67.8000	67.8000	67.8000	67.8000	-2.586%	1	293	-99.366%
2025-07-23	69.6000	69.6000	69.6000	69.6000	-8.312%	1	292	-99.382%
2025-07-17	75.9100	75.9100	75.9100	75.9100	-2.052%	2	291	-99.434%
2025-07-16	77.5000	77.5000	77.5000	77.5000	-0.450%	2	291	-99.445%
2025-07-15	77.8500	77.8500	77.8500	77.8500	+1.991%	2	289	-99.448%
2025-07-14	76.6000	76.6000	76.3300	76.3300	-2.391%	4	289	-99.437%
2025-07-11	78.2000	78.2000	78.2000	78.2000	+3.686%	5	286	-99.450%
2025-07-10	76.4800	76.4800	75.4200	75.4200	-3.924%	3	286	-99.430%
2025-07-09	76.8500	78.8400	76.8500	78.5000	-2.363%	296	283	-99.452%
2025-07-08	80.0000	80.4000	80.0000	80.4000	-0.924%	4	16	-99.465%
2025-07-07	79.7000	81.1500	79.7000	81.1500	+4.185%	4	14	-99.470%
2025-07-03	77.8900	77.8900	77.8900	77.8900	-4.850%	2	12	-99.448%
2025-07-02	82.6400	82.6400	81.8600	81.8600	-1.076%	2	12	-99.475%
2025-06-30	82.7500	82.7500	82.7500	82.7500	-2.337%	1	11	-99.480%
2025-06-27	85.0000	85.1700	84.7300	84.7300	-4.808%	12	10	-99.493%
2025-06-26	89.0100	89.0100	89.0100	89.0100	0.000%	10	10	-99.517%

.dark-mode .ZdNdhk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdNdhk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P700SPY Sep 18 2026 700.00 Put (SPY260918P00700000)option OPRA

SPY20260918P700
SPY Sep 18 2026 700.00 Put (SPY260918P00700000)
option OPRA