Dark

SPY20260918P310
SPY Sep 18 2026 310.00 Put (SPY260918P00310000)
option OPRA

EOD

Jul 27, 2026

0.05000.000%(0.0000)1,368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0600	0.0600	0.0500	0.0500	0.000%	1,368	9,680	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	120	8,991	0.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+20.000%	14	8,910	-16.667%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-16.667%	242	8,896	0.000%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-14.286%	34	8,746	-16.667%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+40.000%	3	8,718	-28.571%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	85	8,718	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	5,276	8,743	0.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	-14.286%	605	6,341	-16.667%
2026-07-09	0.0800	0.0800	0.0700	0.0700	-22.222%	77	6,906	-28.571%
2026-07-08	0.0900	0.0900	0.0900	0.0900	+12.500%	40	6,979	-44.444%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-11.111%	25	7,019	-37.500%
2026-07-01	0.1100	0.1100	0.0900	0.0900	-10.000%	71	7,044	-44.444%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	5	7,039	-50.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-21.429%	5,012	7,034	-54.545%
2026-06-26	0.1600	0.1600	0.1300	0.1400	0.000%	11	2,022	-64.286%
2026-06-25	0.1300	0.1500	0.1300	0.1400	-12.500%	18	2,017	-64.286%
2026-06-24	0.1600	0.1600	0.1600	0.1600	+33.333%	5	2,001	-68.750%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-25.000%	5	1,996	-58.333%
2026-06-17	0.1300	0.1600	0.1300	0.1600	+14.286%	11	1,986	-68.750%
2026-06-16	0.1400	0.1400	0.1300	0.1400	-53.333%	26	1,986	-64.286%
2026-06-11	0.3000	0.3000	0.3000	0.3000	+30.435%	1	1,992	-83.333%
2026-06-03	0.2300	0.2300	0.2300	0.2300	+4.545%	2	1,993	-78.261%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-8.333%	5	1,995	-77.273%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-7.692%	5	1,990	-79.167%
2026-05-27	0.2500	0.2600	0.2500	0.2600	-13.333%	17	1,985	-80.769%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-18.919%	46	1,992	-83.333%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+2.778%	1	2,038	-86.486%
2026-05-19	0.3600	0.3600	0.3600	0.3600	-21.739%	3	2,034	-86.111%
2026-05-12	0.4600	0.4600	0.4600	0.4600	+9.524%	80	2,034	-89.130%
2026-05-11	0.4300	0.4300	0.4200	0.4200	0.000%	2	2,034	-88.095%
2026-05-08	0.4100	0.4200	0.4100	0.4200	-6.667%	3	1,954	-88.095%
2026-05-05	0.4500	0.4500	0.4500	0.4500	-6.250%	3	1,956	-88.889%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,956	-89.583%
2026-05-01	0.4800	0.4800	0.4700	0.4700	-6.000%	4	1,956	-89.362%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,956	-90.000%
2026-04-29	0.5000	0.5200	0.5000	0.5200	-11.864%	115	1,956	-90.385%
2026-04-24	0.5900	0.5900	0.5900	0.5900	-3.279%	50	1,841	-91.525%
2026-04-23	0.6300	0.6300	0.6100	0.6100	-1.613%	125	1,791	-91.803%
2026-04-20	0.6400	0.6400	0.6200	0.6200	-4.615%	276	1,666	-91.935%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-4.412%	58	1,430	-92.308%
2026-04-14	0.6900	0.6900	0.6600	0.6800	-8.108%	21	1,391	-92.647%
2026-04-13	0.7900	0.7900	0.7400	0.7400	-8.642%	367	1,385	-93.243%
2026-04-09	0.8300	0.8400	0.8000	0.8100	-7.955%	300	1,167	-93.827%
2026-04-08	0.9200	0.9300	0.8800	0.8800	-28.455%	45	870	-94.318%
2026-04-02	1.2000	1.2300	1.2000	1.2300	-8.889%	241	591	-95.935%
2026-03-31	1.6000	1.6000	1.3500	1.3500	-25.000%	241	591	-96.296%
2026-03-27	1.8000	1.8000	1.8000	1.8000	+23.288%	1	351	-97.222%
2026-03-24	1.4600	1.4600	1.4600	1.4600	+3.546%	1	350	-96.575%
2026-03-23	1.4100	1.4100	1.4100	1.4100	+0.714%	1	350	-96.454%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+9.375%	1	350	-96.429%
2026-03-16	1.2800	1.2800	1.2800	1.2800	-12.329%	1	349	-96.094%
2026-03-12	1.4600	1.4600	1.4600	1.4600	+2.817%	1	349	-96.575%
2026-03-10	1.4200	1.4200	1.4200	1.4200	-16.471%	1	349	-96.479%
2026-03-06	1.4900	1.7000	1.4900	1.7000	+36.000%	26	350	-97.059%
2026-03-03	1.3900	1.5400	1.2500	1.2500	+7.759%	5	325	-96.000%
2026-02-27	1.1700	1.1700	1.1600	1.1600	+9.434%	135	324	-95.690%
2026-02-26	1.0600	1.0600	1.0600	1.0600	0.000%	2	226	-95.283%
2026-02-25	1.0600	1.0600	1.0600	1.0600	-7.018%	15	224	-95.283%
2026-02-23	1.1400	1.1400	1.1400	1.1400	-4.202%	1	224	-95.614%
2026-02-19	1.2000	1.2000	1.1900	1.1900	+16.667%	32	223	-95.798%
2026-02-10	1.0200	1.0200	1.0200	1.0200	+0.990%	27	221	-95.098%
2026-02-09	1.0100	1.0100	1.0100	1.0100	-3.810%	9	221	-95.050%
2026-01-28	1.0500	1.0500	1.0500	1.0500	-16.000%	48	230	-95.238%
2026-01-21	1.2500	1.2500	1.2500	1.2500	+14.679%	2	278	-96.000%
2026-01-16	1.1000	1.1000	1.0900	1.0900	0.000%	6	280	-95.413%
2026-01-08	1.0900	1.0900	1.0900	1.0900	0.000%	3	280	-95.413%
2026-01-07	1.0900	1.0900	1.0900	1.0900	-2.679%	9	277	-95.413%
2026-01-06	1.1200	1.1200	1.1200	1.1200	0.000%	1	286	-95.536%
2026-01-05	1.1200	1.1200	1.1200	1.1200	-5.882%	1	286	-95.536%
2026-01-02	1.1700	1.1900	1.1500	1.1900	-0.833%	48	286	-95.798%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-15.493%	7	313	-95.833%
2025-12-17	1.4100	1.4500	1.4100	1.4200	+2.158%	15	313	-96.479%
2025-12-11	1.3900	1.3900	1.3900	1.3900	-28.718%	3	317	-96.403%
2025-11-24	1.9500	1.9500	1.9500	1.9500	+1.036%	2	317	-97.436%
2025-11-18	1.9300	1.9300	1.9300	1.9300	+12.865%	1	315	-97.409%
2025-11-05	1.7100	1.7100	1.7100	1.7100	0.000%	1	315	-97.076%
2025-11-03	1.7100	1.7100	1.7100	1.7100	+1.183%	12	320	-97.076%
2025-10-31	1.6900	1.6900	1.6900	1.6900	+4.321%	1	320	-97.041%
2025-10-27	1.6200	1.6200	1.6200	1.6200	-11.957%	3	319	-96.914%
2025-10-22	1.8400	1.8400	1.8400	1.8400	-20.690%	9	319	-97.283%
2025-10-16	2.3200	2.3200	2.3200	2.3200	+17.172%	3	328	-97.845%
2025-10-14	2.2000	2.2000	1.9800	1.9800	+8.791%	6	325	-97.475%
2025-10-09	1.8200	1.8200	1.8200	1.8200	-1.087%	1	322	-97.253%
2025-09-29	1.8400	1.8400	1.8400	1.8400	-8.000%	3	321	-97.283%
2025-09-25	2.0000	2.0000	2.0000	2.0000	+6.952%	3	324	-97.500%
2025-09-15	1.8700	1.8700	1.8700	1.8700	-3.608%	10	321	-97.326%
2025-09-12	1.9300	1.9400	1.9300	1.9400	-6.280%	3	313	-97.423%
2025-09-05	1.9700	2.0800	1.9700	2.0700	+2.475%	15	310	-97.585%
2025-09-04	2.0500	2.0500	2.0200	2.0200	-5.607%	9	301	-97.525%
2025-09-03	2.1400	2.1400	2.1300	2.1400	-2.283%	45	298	-97.664%
2025-09-02	2.2400	2.2400	2.1900	2.1900	+3.302%	9	253	-97.717%
2025-08-29	2.0900	2.1200	2.0800	2.1200	+3.922%	30	214	-97.642%
2025-08-27	2.0700	2.0700	2.0400	2.0400	-2.392%	33	214	-97.549%
2025-08-26	2.0900	2.0900	2.0900	2.0900	+2.451%	3	208	-97.608%
2025-08-25	2.0500	2.0500	2.0300	2.0400	0.000%	21	208	-97.549%
2025-08-22	2.0400	2.0400	2.0400	2.0400	-5.556%	6	189	-97.549%
2025-08-18	2.1700	2.1700	2.1600	2.1600	-0.461%	7	183	-97.685%
2025-08-15	2.1800	2.1800	2.1700	2.1700	-7.265%	48	176	-97.696%
2025-08-05	2.3400	2.3400	2.3400	2.3400	+2.632%	6	128	-97.863%
2025-07-30	2.2800	2.2800	2.2800	2.2800	0.000%	66	128	-97.807%
2025-07-29	2.1900	2.2800	2.1900	2.2800	+2.703%	107	84	-97.807%
2025-07-28	2.2000	2.2200	2.1900	2.2200	-18.382%	75	118	-97.748%
2025-07-16	2.7200	2.7200	2.7200	2.7200	+5.837%	10	59	-98.162%
2025-07-07	2.5500	2.6100	2.5500	2.5700	-15.738%	5	49	-98.054%
2025-06-23	3.0600	3.0700	3.0500	3.0500	-1.613%	4	44	-98.361%
2025-06-20	3.1100	3.1100	3.1000	3.1000	0.000%	60	42	-98.387%
2025-06-18	3.1000	3.1000	3.1000	3.1000	+1.974%	10	2	-98.387%
2025-06-17	3.0600	3.0600	3.0400	3.0400	0.000%	4	2	-98.355%

.dark-mode .VMtWKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMtWKN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P310SPY Sep 18 2026 310.00 Put (SPY260918P00310000)option OPRA

SPY20260918P310
SPY Sep 18 2026 310.00 Put (SPY260918P00310000)
option OPRA