Dark

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

EOD

Jul 24, 2026

0.0500-16.667%(-0.0100)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0500	0.0600	0.0500	0.0500	-16.667%	125	5,606	0.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+50.000%	1	5,486	-16.667%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-42.857%	841	5,486	+25.000%
2026-07-17	0.0600	0.0700	0.0600	0.0700	+40.000%	29	4,864	-28.571%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	52	4,835	0.000%
2026-07-15	0.0600	0.0600	0.0500	0.0500	0.000%	68	4,784	0.000%
2026-07-14	0.0500	0.0600	0.0500	0.0500	0.000%	32	4,788	0.000%
2026-07-13	0.0500	0.0700	0.0400	0.0500	0.000%	1,240	4,788	0.000%
2026-07-10	0.0600	0.0600	0.0500	0.0500	-28.571%	287	4,842	0.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	1,725	4,842	-28.571%
2026-07-08	0.0800	0.0900	0.0700	0.0800	+14.286%	120	4,926	-37.500%
2026-07-07	0.0600	0.0700	0.0600	0.0700	-12.500%	380	4,845	-28.571%
2026-07-06	0.0700	0.0800	0.0700	0.0800	-11.111%	20	5,025	-37.500%
2026-07-02	0.1000	0.1000	0.0900	0.0900	0.000%	30	4,975	-44.444%
2026-07-01	0.0900	0.0900	0.0900	0.0900	0.000%	188	4,975	-44.444%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-18.182%	212	4,787	-44.444%
2026-06-29	0.1000	0.1100	0.1000	0.1100	-15.385%	10	4,575	-54.545%
2026-06-26	0.1300	0.1300	0.1300	0.1300	0.000%	5	4,565	-61.538%
2026-06-25	0.1300	0.1400	0.1200	0.1300	-13.333%	160	4,560	-61.538%
2026-06-24	0.1400	0.1600	0.1400	0.1500	0.000%	161	4,497	-66.667%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+25.000%	10	4,387	-66.667%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-20.000%	20	4,377	-58.333%
2026-06-17	0.1300	0.1500	0.1300	0.1500	+25.000%	15	4,343	-66.667%
2026-06-16	0.1300	0.1300	0.1200	0.1200	-7.692%	16	4,343	-58.333%
2026-06-15	0.1400	0.1400	0.1300	0.1300	-31.579%	32	4,372	-61.538%
2026-06-12	0.2000	0.2000	0.1900	0.1900	-32.143%	2	4,372	-73.684%
2026-06-10	0.2300	0.2800	0.2300	0.2800	+40.000%	2	4,372	-82.143%
2026-06-01	0.2000	0.2000	0.2000	0.2000	0.000%	22	4,370	-75.000%
2026-05-29	0.2100	0.2100	0.2000	0.2000	-9.091%	8	4,369	-75.000%
2026-05-28	0.2300	0.2300	0.2200	0.2200	-8.333%	7	4,361	-77.273%
2026-05-27	0.2500	0.2500	0.2400	0.2400	-4.000%	9	4,354	-79.167%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,347	-80.000%
2026-05-22	0.2700	0.2800	0.2700	0.2800	-12.500%	2	4,346	-82.143%
2026-05-21	0.3300	0.3300	0.3200	0.3200	0.000%	2	4,344	-84.375%
2026-05-20	0.3400	0.3400	0.3200	0.3200	-5.882%	245	4,344	-84.375%
2026-05-19	0.3600	0.3600	0.3400	0.3400	-8.108%	151	4,176	-85.294%
2026-05-18	0.3700	0.3700	0.3700	0.3700	-5.128%	6	4,176	-86.486%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+5.405%	1	4,176	-87.179%
2026-05-14	0.3800	0.3800	0.3700	0.3700	-5.128%	2	4,024	-86.486%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-9.302%	1	4,022	-87.179%
2026-05-12	0.4200	0.4300	0.4200	0.4300	+7.500%	2	4,022	-88.372%
2026-05-11	0.4100	0.4100	0.3900	0.4000	+5.263%	53	4,022	-87.500%
2026-05-08	0.3800	0.3800	0.3800	0.3800	-2.564%	2	3,966	-86.842%
2026-05-07	0.4000	0.4000	0.3900	0.3900	-2.500%	152	3,964	-87.179%
2026-05-06	0.4100	0.4100	0.4000	0.4000	-9.091%	3	3,812	-87.500%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-8.333%	2	3,809	-88.636%
2026-05-04	0.4500	0.4800	0.4400	0.4800	+9.091%	23	3,807	-89.583%
2026-05-01	0.4400	0.4400	0.4400	0.4400	-6.383%	3	3,801	-88.636%
2026-04-30	0.5000	0.5000	0.4700	0.4700	-6.000%	2	3,801	-89.362%
2026-04-29	0.4900	0.5000	0.4900	0.5000	-3.846%	4	3,799	-90.000%
2026-04-28	0.5200	0.5200	0.5200	0.5200	0.000%	2	3,795	-90.385%
2026-04-27	0.5400	0.5400	0.5200	0.5200	-7.143%	5	3,793	-90.385%
2026-04-24	0.5700	0.5700	0.5600	0.5600	-1.754%	3	3,788	-91.071%
2026-04-23	0.5700	0.5700	0.5700	0.5700	-1.724%	4	3,787	-91.228%
2026-04-22	0.5700	0.5800	0.5700	0.5800	-3.333%	3	3,784	-91.379%
2026-04-21	0.5800	0.6000	0.5800	0.6000	0.000%	4	3,780	-91.667%
2026-04-20	0.5900	0.6000	0.5900	0.6000	+1.695%	228	3,780	-91.667%
2026-04-17	0.5800	0.5900	0.5800	0.5900	-10.606%	12	3,552	-91.525%
2026-04-16	0.6300	0.6600	0.6300	0.6600	+6.452%	4	3,550	-92.424%
2026-04-15	0.6100	0.6200	0.6100	0.6200	-3.125%	52	3,546	-91.935%
2026-04-14	0.6500	0.6500	0.6400	0.6400	-12.329%	3	3,509	-92.188%
2026-04-13	0.8000	0.8200	0.7300	0.7300	-8.750%	4	3,506	-93.151%
2026-04-10	0.7400	0.8000	0.7300	0.8000	+3.896%	14	3,505	-93.750%
2026-04-09	0.8500	0.8500	0.7700	0.7700	-12.500%	13	3,495	-93.506%
2026-04-08	0.8700	0.8900	0.8500	0.8800	-25.424%	32	3,484	-94.318%
2026-04-07	1.1600	1.1800	1.1600	1.1800	+8.257%	3	3,463	-95.763%
2026-04-06	1.1100	1.1100	1.0700	1.0900	-7.627%	53	3,460	-95.413%
2026-04-02	1.3600	1.3600	1.1700	1.1800	-4.839%	4	3,434	-95.763%
2026-04-01	1.2300	1.2400	1.2200	1.2400	-7.463%	27	3,434	-95.968%
2026-03-31	1.4500	1.4500	1.3400	1.3400	-24.294%	362	3,409	-96.269%
2026-03-27	1.6600	1.7700	1.6500	1.7700	+27.338%	264	3,120	-97.175%
2026-03-26	1.3900	1.3900	1.3900	1.3900	+2.963%	1	2,857	-96.403%
2026-03-25	1.3500	1.3500	1.3500	1.3500	-2.174%	75	2,856	-96.296%
2026-03-24	1.3900	1.3900	1.3800	1.3800	+9.524%	3	2,781	-96.377%
2026-03-23	1.2600	1.2600	1.2600	1.2600	-20.755%	1	2,778	-96.032%
2026-03-20	1.5200	1.5900	1.5200	1.5900	+13.571%	2	2,777	-96.855%
2026-03-18	1.2400	1.4000	1.2400	1.4000	+25.000%	103	2,775	-96.429%
2026-03-17	1.1200	1.1200	1.1200	1.1200	-8.943%	53	2,672	-95.536%
2026-03-16	1.2300	1.2500	1.2300	1.2300	-16.327%	22	2,638	-95.935%
2026-03-13	1.3900	1.4700	1.3900	1.4700	+6.522%	3	2,630	-96.599%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+16.949%	25	2,631	-96.377%
2026-03-10	1.3500	1.3500	1.1800	1.1800	-21.333%	4	2,616	-95.763%
2026-03-09	1.6100	1.6800	1.5000	1.5000	-7.975%	5	2,618	-96.667%
2026-03-06	1.4100	1.6300	1.3400	1.6300	+48.182%	110	2,613	-96.933%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+2.804%	1	2,543	-95.455%
2026-03-04	1.1500	1.1500	1.0400	1.0700	-27.211%	172	2,543	-95.327%
2026-03-03	1.3300	1.4700	1.2900	1.4700	+27.826%	4	2,454	-96.599%
2026-03-02	1.1500	1.1500	1.1500	1.1500	+2.679%	1	2,451	-95.652%
2026-02-27	1.1200	1.1200	1.1100	1.1200	+10.891%	38	2,451	-95.536%
2026-02-25	1.0000	1.0100	1.0000	1.0100	-3.810%	26	2,459	-95.050%
2026-02-24	1.0900	1.0900	1.0400	1.0500	-7.080%	29	2,459	-95.238%
2026-02-23	1.0500	1.1300	1.0400	1.1300	+8.654%	61	2,430	-95.575%
2026-02-20	1.1500	1.1500	1.0300	1.0400	-7.965%	274	2,369	-95.192%
2026-02-19	1.1400	1.1400	1.1200	1.1300	+4.630%	77	2,095	-95.575%
2026-02-18	1.0100	1.0800	1.0100	1.0800	-0.917%	8	2,018	-95.370%
2026-02-17	1.1900	1.2000	1.0900	1.0900	+0.926%	6	2,016	-95.413%
2026-02-13	1.1600	1.1700	1.0600	1.0800	0.000%	54	1,956	-95.370%
2026-02-12	0.9700	1.1000	0.9600	1.0800	+9.091%	132	1,956	-95.370%
2026-02-11	0.9900	0.9900	0.9900	0.9900	-1.000%	2	1,829	-94.949%
2026-02-10	0.9600	1.0000	0.9600	1.0000	+3.093%	1,003	1,828	-95.000%
2026-02-09	1.0100	1.0100	0.9700	0.9700	-7.619%	361	837	-94.845%
2026-02-06	1.1100	1.1100	1.0500	1.0500	-9.483%	20	486	-95.238%
2026-02-05	1.2300	1.2500	1.1600	1.1600	+6.422%	9	484	-95.690%
2026-02-04	1.0600	1.0900	1.0400	1.0900	-0.909%	5	476	-95.413%
2026-02-03	0.9800	1.1000	0.9800	1.1000	+14.583%	3	474	-95.455%
2026-02-02	1.0300	1.0300	0.9600	0.9600	-6.796%	13	471	-94.792%
2026-01-30	1.0400	1.0400	1.0300	1.0300	-8.850%	2	467	-95.146%
2026-01-29	1.1300	1.1300	1.1300	1.1300	+13.000%	1	465	-95.575%
2026-01-28	1.0600	1.0600	1.0000	1.0000	0.000%	26	464	-95.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-0.990%	2	462	-95.000%
2026-01-26	1.0100	1.0100	1.0100	1.0100	0.000%	1	460	-95.050%
2026-01-23	1.0200	1.0200	1.0100	1.0100	-0.980%	3	459	-95.050%
2026-01-22	1.0500	1.0500	1.0000	1.0200	-15.000%	247	458	-95.098%
2026-01-21	1.1500	1.2000	1.1300	1.2000	-4.762%	3	213	-95.833%
2026-01-20	1.2100	1.2600	1.2100	1.2600	+20.000%	7	210	-96.032%
2026-01-16	1.0500	1.0500	1.0500	1.0500	+0.962%	1	211	-95.238%
2026-01-15	1.0100	1.0400	1.0100	1.0400	-10.345%	3	211	-95.192%
2026-01-14	1.1500	1.1600	1.1500	1.1600	+9.434%	2	208	-95.690%
2026-01-13	1.0100	1.0600	1.0100	1.0600	+8.163%	5	206	-95.283%
2026-01-12	0.9900	0.9900	0.9800	0.9800	-1.010%	3	201	-94.898%
2026-01-09	1.0200	1.0200	0.9900	0.9900	-3.883%	2	198	-94.949%
2026-01-08	1.0500	1.0500	1.0300	1.0300	-0.962%	5	197	-95.146%
2026-01-07	1.0400	1.0400	1.0400	1.0400	+0.971%	12	195	-95.192%
2026-01-06	1.0700	1.0700	1.0300	1.0300	-4.630%	8	190	-95.146%
2026-01-05	1.0700	1.0800	1.0700	1.0800	-6.897%	5	177	-95.370%
2026-01-02	1.1200	1.1600	1.1200	1.1600	0.000%	13	177	-95.690%
2025-12-31	1.1300	1.1600	1.1300	1.1600	+3.571%	3	173	-95.690%
2025-12-30	1.1300	1.1300	1.1200	1.1200	-4.274%	2	173	-95.536%
2025-12-29	1.1700	1.1700	1.1700	1.1700	+1.739%	3	171	-95.726%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-0.862%	1	168	-95.652%
2025-12-24	1.1700	1.1700	1.1500	1.1600	+2.655%	9	164	-95.690%
2025-12-23	1.1400	1.1400	1.1300	1.1300	-1.739%	2	164	-95.575%
2025-12-22	1.1400	1.1600	1.1400	1.1500	-7.258%	15	162	-95.652%
2025-12-19	1.2400	1.2400	1.2400	1.2400	-9.489%	7	165	-95.968%
2025-12-18	1.3500	1.3700	1.3400	1.3700	0.000%	21	163	-96.350%
2025-12-17	1.3600	1.3800	1.3600	1.3700	-3.521%	28	171	-96.350%
2025-12-15	1.4200	1.4200	1.4200	1.4200	+6.767%	1	170	-96.479%
2025-12-11	1.4000	1.4000	1.3300	1.3300	-4.317%	2	169	-96.241%
2025-12-10	1.3900	1.3900	1.3900	1.3900	-4.138%	1	167	-96.403%
2025-12-09	1.4500	1.4500	1.4500	1.4500	+3.571%	1	167	-96.552%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-1.408%	1	166	-96.429%
2025-12-05	1.4400	1.4600	1.4200	1.4200	-5.333%	5	165	-96.479%
2025-12-04	1.5000	1.5000	1.5000	1.5000	-2.597%	1	163	-96.667%
2025-12-03	1.5400	1.5400	1.5400	1.5400	0.000%	1	162	-96.753%
2025-12-01	1.5600	1.5600	1.5400	1.5400	-5.521%	2	161	-96.753%
2025-11-26	1.6300	1.6300	1.6300	1.6300	-12.834%	1	161	-96.933%
2025-11-25	1.8700	1.8700	1.8700	1.8700	-2.094%	1	161	-97.326%
2025-11-24	1.9100	1.9100	1.9100	1.9100	-4.975%	1	161	-97.382%
2025-11-19	2.0100	2.0100	2.0100	2.0100	+9.239%	8	161	-97.512%
2025-11-14	1.8400	1.8400	1.8400	1.8400	+12.195%	1	153	-97.283%
2025-11-03	1.6100	1.6400	1.6100	1.6400	+4.459%	10	155	-96.951%
2025-10-31	1.5700	1.5700	1.5700	1.5700	+1.948%	1	155	-96.815%
2025-10-27	1.5400	1.5400	1.5400	1.5400	-30.000%	1	154	-96.753%
2025-10-16	2.1600	2.2300	2.1600	2.2000	+13.990%	16	154	-97.727%
2025-10-14	1.9300	1.9300	1.9300	1.9300	-5.392%	9	154	-97.409%
2025-10-10	2.0800	2.0800	2.0400	2.0400	+17.241%	4	145	-97.549%
2025-10-08	1.7400	1.7400	1.7400	1.7400	-6.952%	1	142	-97.126%
2025-09-11	1.8700	1.8700	1.8700	1.8700	-4.592%	10	141	-97.326%
2025-09-04	2.0200	2.0200	1.9600	1.9600	-3.448%	6	141	-97.449%
2025-09-03	2.0200	2.0300	2.0200	2.0300	-4.245%	3	138	-97.537%
2025-09-02	2.1600	2.1600	2.1200	2.1200	+3.922%	28	135	-97.642%
2025-08-29	1.9900	2.0600	1.9900	2.0400	+4.082%	11	96	-97.549%
2025-08-28	1.9600	1.9600	1.9600	1.9600	-1.010%	3	96	-97.449%
2025-08-27	1.9800	1.9800	1.9800	1.9800	-1.493%	10	93	-97.475%
2025-08-26	2.0100	2.0100	2.0100	2.0100	+4.145%	15	78	-97.512%
2025-08-25	1.9700	1.9700	1.9300	1.9300	-1.531%	13	78	-97.409%
2025-08-22	2.0200	2.0300	1.9500	1.9600	-10.092%	24	75	-97.449%
2025-08-20	2.1800	2.1800	2.1800	2.1800	+5.825%	10	68	-97.706%
2025-08-18	2.0700	2.0700	2.0600	2.0600	-0.962%	11	67	-97.573%
2025-08-15	2.0800	2.0800	2.0800	2.0800	-0.952%	1	57	-97.596%
2025-08-14	2.1000	2.1000	2.1000	2.1000	-3.226%	1	56	-97.619%
2025-08-11	2.1700	2.1700	2.1600	2.1700	-2.252%	16	55	-97.696%
2025-08-08	2.1800	2.2200	2.1800	2.2200	-2.632%	30	44	-97.748%
2025-08-04	2.2800	2.2800	2.2800	2.2800	+6.542%	3	23	-97.807%
2025-07-30	2.1400	2.1400	2.1400	2.1400	-7.759%	10	20	-97.664%
2025-07-21	2.3200	2.3200	2.3200	2.3200	0.000%	10	10	-97.845%

.dark-mode .y2B7WB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y2B7WB{ 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