Dark

SPY20260918P305
SPY Sep 18 2026 305.00 Put (SPY260918P00305000)
option OPRA

Inactive

Aug 25, 2026

0.01000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	100	8,282	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	5	8,382	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	205	8,387	0.000%
2026-08-10	0.0200	0.0200	0.0100	0.0100	0.000%	182	8,582	0.000%
2026-08-07	0.0200	0.0200	0.0100	0.0100	0.000%	6	8,475	0.000%
2026-08-06	0.0100	0.0200	0.0100	0.0100	-50.000%	132	8,481	0.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	5	8,353	-50.000%
2026-08-04	0.0200	0.0300	0.0200	0.0200	+100.000%	2,642	8,358	-50.000%
2026-08-03	0.0200	0.0300	0.0100	0.0100	-66.667%	2,281	7,566	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	1	6,977	-66.667%
2026-07-30	0.0400	0.0400	0.0300	0.0300	-25.000%	481	6,977	-66.667%
2026-07-29	0.0400	0.0500	0.0300	0.0400	0.000%	27	6,578	-75.000%
2026-07-28	0.0500	0.0500	0.0300	0.0400	-20.000%	2,287	6,564	-75.000%
2026-07-24	0.0500	0.0600	0.0500	0.0500	-16.667%	125	5,606	-80.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+50.000%	1	5,486	-83.333%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-42.857%	841	5,486	-75.000%
2026-07-17	0.0600	0.0700	0.0600	0.0700	+40.000%	29	4,864	-85.714%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	52	4,835	-80.000%
2026-07-15	0.0600	0.0600	0.0500	0.0500	0.000%	68	4,784	-80.000%
2026-07-14	0.0500	0.0600	0.0500	0.0500	0.000%	32	4,788	-80.000%
2026-07-13	0.0500	0.0700	0.0400	0.0500	0.000%	1,240	4,788	-80.000%
2026-07-10	0.0600	0.0600	0.0500	0.0500	-28.571%	287	4,842	-80.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	1,725	4,842	-85.714%
2026-07-08	0.0800	0.0900	0.0700	0.0800	+14.286%	120	4,926	-87.500%
2026-07-07	0.0600	0.0700	0.0600	0.0700	-12.500%	380	4,845	-85.714%
2026-07-06	0.0700	0.0800	0.0700	0.0800	-11.111%	20	5,025	-87.500%
2026-07-02	0.1000	0.1000	0.0900	0.0900	0.000%	30	4,975	-88.889%
2026-07-01	0.0900	0.0900	0.0900	0.0900	0.000%	188	4,975	-88.889%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-18.182%	212	4,787	-88.889%
2026-06-29	0.1000	0.1100	0.1000	0.1100	-15.385%	10	4,575	-90.909%
2026-06-26	0.1300	0.1300	0.1300	0.1300	0.000%	5	4,565	-92.308%
2026-06-25	0.1300	0.1400	0.1200	0.1300	-13.333%	160	4,560	-92.308%
2026-06-24	0.1400	0.1600	0.1400	0.1500	0.000%	161	4,497	-93.333%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+25.000%	10	4,387	-93.333%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-20.000%	20	4,377	-91.667%
2026-06-17	0.1300	0.1500	0.1300	0.1500	+25.000%	15	4,343	-93.333%
2026-06-16	0.1300	0.1300	0.1200	0.1200	-7.692%	16	4,343	-91.667%
2026-06-15	0.1400	0.1400	0.1300	0.1300	-31.579%	32	4,372	-92.308%
2026-06-12	0.2000	0.2000	0.1900	0.1900	-32.143%	2	4,372	-94.737%
2026-06-10	0.2300	0.2800	0.2300	0.2800	+40.000%	2	4,372	-96.429%
2026-06-01	0.2000	0.2000	0.2000	0.2000	0.000%	22	4,370	-95.000%
2026-05-29	0.2100	0.2100	0.2000	0.2000	-9.091%	8	4,369	-95.000%
2026-05-28	0.2300	0.2300	0.2200	0.2200	-8.333%	7	4,361	-95.455%
2026-05-27	0.2500	0.2500	0.2400	0.2400	-4.000%	9	4,354	-95.833%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,347	-96.000%
2026-05-22	0.2700	0.2800	0.2700	0.2800	-12.500%	2	4,346	-96.429%
2026-05-21	0.3300	0.3300	0.3200	0.3200	0.000%	2	4,344	-96.875%
2026-05-20	0.3400	0.3400	0.3200	0.3200	-5.882%	245	4,344	-96.875%
2026-05-19	0.3600	0.3600	0.3400	0.3400	-8.108%	151	4,176	-97.059%
2026-05-18	0.3700	0.3700	0.3700	0.3700	-5.128%	6	4,176	-97.297%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+5.405%	1	4,176	-97.436%
2026-05-14	0.3800	0.3800	0.3700	0.3700	-5.128%	2	4,024	-97.297%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-9.302%	1	4,022	-97.436%
2026-05-12	0.4200	0.4300	0.4200	0.4300	+7.500%	2	4,022	-97.674%
2026-05-11	0.4100	0.4100	0.3900	0.4000	+5.263%	53	4,022	-97.500%
2026-05-08	0.3800	0.3800	0.3800	0.3800	-2.564%	2	3,966	-97.368%
2026-05-07	0.4000	0.4000	0.3900	0.3900	-2.500%	152	3,964	-97.436%
2026-05-06	0.4100	0.4100	0.4000	0.4000	-9.091%	3	3,812	-97.500%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-8.333%	2	3,809	-97.727%
2026-05-04	0.4500	0.4800	0.4400	0.4800	+9.091%	23	3,807	-97.917%
2026-05-01	0.4400	0.4400	0.4400	0.4400	-6.383%	3	3,801	-97.727%
2026-04-30	0.5000	0.5000	0.4700	0.4700	-6.000%	2	3,801	-97.872%
2026-04-29	0.4900	0.5000	0.4900	0.5000	-3.846%	4	3,799	-98.000%
2026-04-28	0.5200	0.5200	0.5200	0.5200	0.000%	2	3,795	-98.077%
2026-04-27	0.5400	0.5400	0.5200	0.5200	-7.143%	5	3,793	-98.077%
2026-04-24	0.5700	0.5700	0.5600	0.5600	-1.754%	3	3,788	-98.214%
2026-04-23	0.5700	0.5700	0.5700	0.5700	-1.724%	4	3,787	-98.246%
2026-04-22	0.5700	0.5800	0.5700	0.5800	-3.333%	3	3,784	-98.276%
2026-04-21	0.5800	0.6000	0.5800	0.6000	0.000%	4	3,780	-98.333%
2026-04-20	0.5900	0.6000	0.5900	0.6000	+1.695%	228	3,780	-98.333%
2026-04-17	0.5800	0.5900	0.5800	0.5900	-10.606%	12	3,552	-98.305%
2026-04-16	0.6300	0.6600	0.6300	0.6600	+6.452%	4	3,550	-98.485%
2026-04-15	0.6100	0.6200	0.6100	0.6200	-3.125%	52	3,546	-98.387%
2026-04-14	0.6500	0.6500	0.6400	0.6400	-12.329%	3	3,509	-98.438%
2026-04-13	0.8000	0.8200	0.7300	0.7300	-8.750%	4	3,506	-98.630%
2026-04-10	0.7400	0.8000	0.7300	0.8000	+3.896%	14	3,505	-98.750%
2026-04-09	0.8500	0.8500	0.7700	0.7700	-12.500%	13	3,495	-98.701%
2026-04-08	0.8700	0.8900	0.8500	0.8800	-25.424%	32	3,484	-98.864%
2026-04-07	1.1600	1.1800	1.1600	1.1800	+8.257%	3	3,463	-99.153%
2026-04-06	1.1100	1.1100	1.0700	1.0900	-7.627%	53	3,460	-99.083%
2026-04-02	1.3600	1.3600	1.1700	1.1800	-4.839%	4	3,434	-99.153%
2026-04-01	1.2300	1.2400	1.2200	1.2400	-7.463%	27	3,434	-99.194%
2026-03-31	1.4500	1.4500	1.3400	1.3400	-24.294%	362	3,409	-99.254%
2026-03-27	1.6600	1.7700	1.6500	1.7700	+27.338%	264	3,120	-99.435%
2026-03-26	1.3900	1.3900	1.3900	1.3900	+2.963%	1	2,857	-99.281%
2026-03-25	1.3500	1.3500	1.3500	1.3500	-2.174%	75	2,856	-99.259%
2026-03-24	1.3900	1.3900	1.3800	1.3800	+9.524%	3	2,781	-99.275%
2026-03-23	1.2600	1.2600	1.2600	1.2600	-20.755%	1	2,778	-99.206%
2026-03-20	1.5200	1.5900	1.5200	1.5900	+13.571%	2	2,777	-99.371%
2026-03-18	1.2400	1.4000	1.2400	1.4000	+25.000%	103	2,775	-99.286%
2026-03-17	1.1200	1.1200	1.1200	1.1200	-8.943%	53	2,672	-99.107%
2026-03-16	1.2300	1.2500	1.2300	1.2300	-16.327%	22	2,638	-99.187%
2026-03-13	1.3900	1.4700	1.3900	1.4700	+6.522%	3	2,630	-99.320%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+16.949%	25	2,631	-99.275%
2026-03-10	1.3500	1.3500	1.1800	1.1800	-21.333%	4	2,616	-99.153%
2026-03-09	1.6100	1.6800	1.5000	1.5000	-7.975%	5	2,618	-99.333%
2026-03-06	1.4100	1.6300	1.3400	1.6300	+48.182%	110	2,613	-99.387%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+2.804%	1	2,543	-99.091%
2026-03-04	1.1500	1.1500	1.0400	1.0700	-27.211%	172	2,543	-99.065%
2026-03-03	1.3300	1.4700	1.2900	1.4700	+27.826%	4	2,454	-99.320%
2026-03-02	1.1500	1.1500	1.1500	1.1500	+2.679%	1	2,451	-99.130%
2026-02-27	1.1200	1.1200	1.1100	1.1200	+10.891%	38	2,451	-99.107%
2026-02-25	1.0000	1.0100	1.0000	1.0100	-3.810%	26	2,459	-99.010%
2026-02-24	1.0900	1.0900	1.0400	1.0500	-7.080%	29	2,459	-99.048%
2026-02-23	1.0500	1.1300	1.0400	1.1300	+8.654%	61	2,430	-99.115%
2026-02-20	1.1500	1.1500	1.0300	1.0400	-7.965%	274	2,369	-99.038%
2026-02-19	1.1400	1.1400	1.1200	1.1300	+4.630%	77	2,095	-99.115%
2026-02-18	1.0100	1.0800	1.0100	1.0800	-0.917%	8	2,018	-99.074%
2026-02-17	1.1900	1.2000	1.0900	1.0900	+0.926%	6	2,016	-99.083%
2026-02-13	1.1600	1.1700	1.0600	1.0800	0.000%	54	1,956	-99.074%
2026-02-12	0.9700	1.1000	0.9600	1.0800	+9.091%	132	1,956	-99.074%
2026-02-11	0.9900	0.9900	0.9900	0.9900	-1.000%	2	1,829	-98.990%
2026-02-10	0.9600	1.0000	0.9600	1.0000	+3.093%	1,003	1,828	-99.000%
2026-02-09	1.0100	1.0100	0.9700	0.9700	-7.619%	361	837	-98.969%
2026-02-06	1.1100	1.1100	1.0500	1.0500	-9.483%	20	486	-99.048%
2026-02-05	1.2300	1.2500	1.1600	1.1600	+6.422%	9	484	-99.138%
2026-02-04	1.0600	1.0900	1.0400	1.0900	-0.909%	5	476	-99.083%
2026-02-03	0.9800	1.1000	0.9800	1.1000	+14.583%	3	474	-99.091%
2026-02-02	1.0300	1.0300	0.9600	0.9600	-6.796%	13	471	-98.958%
2026-01-30	1.0400	1.0400	1.0300	1.0300	-8.850%	2	467	-99.029%
2026-01-29	1.1300	1.1300	1.1300	1.1300	+13.000%	1	465	-99.115%
2026-01-28	1.0600	1.0600	1.0000	1.0000	0.000%	26	464	-99.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-0.990%	2	462	-99.000%
2026-01-26	1.0100	1.0100	1.0100	1.0100	0.000%	1	460	-99.010%
2026-01-23	1.0200	1.0200	1.0100	1.0100	-0.980%	3	459	-99.010%
2026-01-22	1.0500	1.0500	1.0000	1.0200	-15.000%	247	458	-99.020%
2026-01-21	1.1500	1.2000	1.1300	1.2000	-4.762%	3	213	-99.167%
2026-01-20	1.2100	1.2600	1.2100	1.2600	+20.000%	7	210	-99.206%
2026-01-16	1.0500	1.0500	1.0500	1.0500	+0.962%	1	211	-99.048%
2026-01-15	1.0100	1.0400	1.0100	1.0400	-10.345%	3	211	-99.038%
2026-01-14	1.1500	1.1600	1.1500	1.1600	+9.434%	2	208	-99.138%
2026-01-13	1.0100	1.0600	1.0100	1.0600	+8.163%	5	206	-99.057%
2026-01-12	0.9900	0.9900	0.9800	0.9800	-1.010%	3	201	-98.980%
2026-01-09	1.0200	1.0200	0.9900	0.9900	-3.883%	2	198	-98.990%
2026-01-08	1.0500	1.0500	1.0300	1.0300	-0.962%	5	197	-99.029%
2026-01-07	1.0400	1.0400	1.0400	1.0400	+0.971%	12	195	-99.038%
2026-01-06	1.0700	1.0700	1.0300	1.0300	-4.630%	8	190	-99.029%
2026-01-05	1.0700	1.0800	1.0700	1.0800	-6.897%	5	177	-99.074%
2026-01-02	1.1200	1.1600	1.1200	1.1600	0.000%	13	177	-99.138%
2025-12-31	1.1300	1.1600	1.1300	1.1600	+3.571%	3	173	-99.138%
2025-12-30	1.1300	1.1300	1.1200	1.1200	-4.274%	2	173	-99.107%
2025-12-29	1.1700	1.1700	1.1700	1.1700	+1.739%	3	171	-99.145%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-0.862%	1	168	-99.130%
2025-12-24	1.1700	1.1700	1.1500	1.1600	+2.655%	9	164	-99.138%
2025-12-23	1.1400	1.1400	1.1300	1.1300	-1.739%	2	164	-99.115%
2025-12-22	1.1400	1.1600	1.1400	1.1500	-7.258%	15	162	-99.130%
2025-12-19	1.2400	1.2400	1.2400	1.2400	-9.489%	7	165	-99.194%
2025-12-18	1.3500	1.3700	1.3400	1.3700	0.000%	21	163	-99.270%
2025-12-17	1.3600	1.3800	1.3600	1.3700	-3.521%	28	171	-99.270%
2025-12-15	1.4200	1.4200	1.4200	1.4200	+6.767%	1	170	-99.296%
2025-12-11	1.4000	1.4000	1.3300	1.3300	-4.317%	2	169	-99.248%
2025-12-10	1.3900	1.3900	1.3900	1.3900	-4.138%	1	167	-99.281%
2025-12-09	1.4500	1.4500	1.4500	1.4500	+3.571%	1	167	-99.310%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-1.408%	1	166	-99.286%
2025-12-05	1.4400	1.4600	1.4200	1.4200	-5.333%	5	165	-99.296%
2025-12-04	1.5000	1.5000	1.5000	1.5000	-2.597%	1	163	-99.333%
2025-12-03	1.5400	1.5400	1.5400	1.5400	0.000%	1	162	-99.351%
2025-12-01	1.5600	1.5600	1.5400	1.5400	-5.521%	2	161	-99.351%
2025-11-26	1.6300	1.6300	1.6300	1.6300	-12.834%	1	161	-99.387%
2025-11-25	1.8700	1.8700	1.8700	1.8700	-2.094%	1	161	-99.465%
2025-11-24	1.9100	1.9100	1.9100	1.9100	-4.975%	1	161	-99.476%
2025-11-19	2.0100	2.0100	2.0100	2.0100	+9.239%	8	161	-99.502%
2025-11-14	1.8400	1.8400	1.8400	1.8400	+12.195%	1	153	-99.457%
2025-11-03	1.6100	1.6400	1.6100	1.6400	+4.459%	10	155	-99.390%
2025-10-31	1.5700	1.5700	1.5700	1.5700	+1.948%	1	155	-99.363%
2025-10-27	1.5400	1.5400	1.5400	1.5400	-30.000%	1	154	-99.351%
2025-10-16	2.1600	2.2300	2.1600	2.2000	+13.990%	16	154	-99.545%
2025-10-14	1.9300	1.9300	1.9300	1.9300	-5.392%	9	154	-99.482%
2025-10-10	2.0800	2.0800	2.0400	2.0400	+17.241%	4	145	-99.510%
2025-10-08	1.7400	1.7400	1.7400	1.7400	-6.952%	1	142	-99.425%
2025-09-11	1.8700	1.8700	1.8700	1.8700	-4.592%	10	141	-99.465%
2025-09-04	2.0200	2.0200	1.9600	1.9600	-3.448%	6	141	-99.490%
2025-09-03	2.0200	2.0300	2.0200	2.0300	-4.245%	3	138	-99.507%
2025-09-02	2.1600	2.1600	2.1200	2.1200	+3.922%	28	135	-99.528%
2025-08-29	1.9900	2.0600	1.9900	2.0400	+4.082%	11	96	-99.510%
2025-08-28	1.9600	1.9600	1.9600	1.9600	-1.010%	3	96	-99.490%
2025-08-27	1.9800	1.9800	1.9800	1.9800	-1.493%	10	93	-99.495%
2025-08-26	2.0100	2.0100	2.0100	2.0100	+4.145%	15	78	-99.502%
2025-08-25	1.9700	1.9700	1.9300	1.9300	-1.531%	13	78	-99.482%
2025-08-22	2.0200	2.0300	1.9500	1.9600	-10.092%	24	75	-99.490%
2025-08-20	2.1800	2.1800	2.1800	2.1800	+5.825%	10	68	-99.541%
2025-08-18	2.0700	2.0700	2.0600	2.0600	-0.962%	11	67	-99.515%
2025-08-15	2.0800	2.0800	2.0800	2.0800	-0.952%	1	57	-99.519%
2025-08-14	2.1000	2.1000	2.1000	2.1000	-3.226%	1	56	-99.524%
2025-08-11	2.1700	2.1700	2.1600	2.1700	-2.252%	16	55	-99.539%
2025-08-08	2.1800	2.2200	2.1800	2.2200	-2.632%	30	44	-99.550%
2025-08-04	2.2800	2.2800	2.2800	2.2800	+6.542%	3	23	-99.561%
2025-07-30	2.1400	2.1400	2.1400	2.1400	-7.759%	10	20	-99.533%
2025-07-21	2.3200	2.3200	2.3200	2.3200	0.000%	10	10	-99.569%

.dark-mode .P8VqHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8VqHK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P305SPY Sep 18 2026 305.00 Put (SPY260918P00305000)option OPRA

SPY20260918P305
SPY Sep 18 2026 305.00 Put (SPY260918P00305000)
option OPRA