Dark

SPY20260918P315
SPY Sep 18 2026 315.00 Put (SPY260918P00315000)
option OPRA

EOD

Jul 27, 2026

0.0500-16.667%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0500	0.0500	-16.667%	3	4,762	0.000%
2026-07-24	0.0700	0.0700	0.0600	0.0600	0.000%	145	4,762	-16.667%
2026-07-22	0.0500	0.0600	0.0500	0.0600	0.000%	197	4,762	-16.667%
2026-07-21	0.0500	0.0600	0.0500	0.0600	0.000%	124	4,762	-16.667%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-14.286%	25	4,640	-16.667%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+16.667%	210	4,615	-28.571%
2026-07-16	0.0500	0.0600	0.0500	0.0600	+20.000%	25	4,775	-16.667%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	230	4,800	0.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,001	-16.667%
2026-07-13	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,000	-16.667%
2026-07-10	0.0700	0.0700	0.0500	0.0600	-25.000%	305	5,000	-16.667%
2026-07-09	0.0800	0.0800	0.0800	0.0800	0.000%	50	4,975	-37.500%
2026-07-07	0.0800	0.0800	0.0700	0.0800	-11.111%	23	4,975	-37.500%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,975	-44.444%
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	11	4,978	-50.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-9.091%	5	4,978	-50.000%
2026-06-30	0.1000	0.1100	0.1000	0.1100	0.000%	122	4,973	-54.545%
2026-06-29	0.1300	0.1300	0.1100	0.1100	-21.429%	1,511	5,033	-54.545%
2026-06-26	0.1400	0.1400	0.1400	0.1400	0.000%	155	6,478	-64.286%
2026-06-25	0.1400	0.1500	0.1400	0.1400	-22.222%	65	6,551	-64.286%
2026-06-24	0.1700	0.1800	0.1700	0.1800	+5.882%	150	6,549	-72.222%
2026-06-23	0.1700	0.1700	0.1700	0.1700	+30.769%	100	6,399	-70.588%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-18.750%	10	6,499	-61.538%
2026-06-18	0.1600	0.1600	0.1600	0.1600	0.000%	6	6,497	-68.750%
2026-06-17	0.1500	0.1600	0.1500	0.1600	+6.667%	11	6,497	-68.750%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-6.250%	15	6,497	-66.667%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-40.741%	7	6,498	-68.750%
2026-06-11	0.2700	0.2700	0.2700	0.2700	0.000%	1	6,498	-81.481%
2026-06-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	6,497	-81.481%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+25.000%	1	6,497	-80.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-13.043%	3	6,497	-75.000%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-4.167%	1	6,501	-78.261%
2026-05-29	0.2300	0.2400	0.2300	0.2400	-11.111%	6	6,500	-79.167%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-12.903%	10	6,499	-81.481%
2026-05-22	0.3100	0.3100	0.2900	0.3100	-16.216%	531	6,496	-83.871%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-5.128%	100	6,529	-86.486%
2026-05-19	0.3800	0.3900	0.3800	0.3900	-7.143%	3	6,229	-87.179%
2026-05-18	0.4200	0.4200	0.4200	0.4200	+5.000%	300	6,229	-88.095%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-16.667%	235	6,229	-87.500%
2026-05-12	0.4800	0.4800	0.4800	0.4800	+11.628%	50	6,229	-89.583%
2026-05-08	0.4300	0.4300	0.4300	0.4300	-4.444%	220	6,229	-88.372%
2026-05-07	0.4500	0.4500	0.4500	0.4500	0.000%	1	6,449	-88.889%
2026-05-06	0.4600	0.4700	0.4500	0.4500	-8.163%	332	6,448	-88.889%
2026-05-05	0.4900	0.4900	0.4900	0.4900	-7.547%	294	6,126	-89.796%
2026-05-04	0.5200	0.5300	0.5200	0.5300	+10.417%	10	6,010	-90.566%
2026-05-01	0.4800	0.4800	0.4800	0.4800	-11.111%	100	6,006	-89.583%
2026-04-29	0.5400	0.5400	0.5400	0.5400	-3.571%	100	6,006	-90.741%
2026-04-28	0.5700	0.5700	0.5600	0.5600	-3.448%	213	6,006	-91.071%
2026-04-27	0.5900	0.6000	0.5800	0.5800	-6.452%	501	5,909	-91.379%
2026-04-24	0.6200	0.6200	0.6100	0.6200	-1.587%	504	5,509	-91.935%
2026-04-23	0.6200	0.6300	0.6200	0.6300	0.000%	353	5,060	-92.063%
2026-04-22	0.6300	0.6300	0.6300	0.6300	-7.353%	1	4,745	-92.063%
2026-04-21	0.6400	0.6800	0.6400	0.6800	+7.937%	2	4,744	-92.647%
2026-04-20	0.6400	0.6400	0.6300	0.6300	-1.563%	2	4,744	-92.063%
2026-04-17	0.6300	0.6400	0.6300	0.6400	-7.246%	11	4,744	-92.188%
2026-04-16	0.6900	0.6900	0.6800	0.6900	-1.429%	3	4,739	-92.754%
2026-04-15	0.6700	0.7000	0.6700	0.7000	-1.408%	12	4,738	-92.857%
2026-04-14	0.7100	0.7100	0.7100	0.7100	-7.792%	1	4,738	-92.958%
2026-04-13	0.8700	0.8700	0.7700	0.7700	-2.532%	627	4,737	-93.506%
2026-04-10	0.7900	0.7900	0.7900	0.7900	-5.952%	1	4,491	-93.671%
2026-04-09	0.9200	0.9200	0.8400	0.8400	-9.677%	24	4,491	-94.048%
2026-04-08	0.9300	0.9300	0.9300	0.9300	-30.075%	1	4,470	-94.624%
2026-04-07	1.2700	1.3300	1.2700	1.3300	+10.833%	9	4,470	-96.241%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-15.493%	1	4,470	-95.833%
2026-04-02	1.4200	1.4200	1.4200	1.4200	+14.516%	1	4,470	-96.479%
2026-04-01	1.3300	1.3300	1.2400	1.2400	-22.013%	2	4,470	-95.968%
2026-03-31	1.5500	1.5900	1.5500	1.5900	-14.516%	2	4,470	-96.855%
2026-03-30	1.6900	1.8600	1.6900	1.8600	+3.333%	167	4,469	-97.312%
2026-03-27	1.8100	1.8100	1.8000	1.8000	+7.784%	2	4,467	-97.222%
2026-03-26	1.5300	1.6700	1.5300	1.6700	+15.972%	16	4,467	-97.006%
2026-03-25	1.4100	1.4400	1.4100	1.4400	-4.636%	4	4,452	-96.528%
2026-03-24	1.5100	1.5100	1.5100	1.5100	+12.687%	1	4,452	-96.689%
2026-03-23	1.3400	1.3400	1.3400	1.3400	-23.429%	9	4,452	-96.269%
2026-03-20	1.4800	1.7500	1.4800	1.7500	+14.379%	5	4,461	-97.143%
2026-03-19	1.6100	1.6200	1.5100	1.5300	+13.333%	14	4,462	-96.732%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+8.000%	1	4,473	-96.296%
2026-03-17	1.2100	1.2500	1.2100	1.2500	-6.716%	13	4,473	-96.000%
2026-03-16	1.3400	1.3400	1.3400	1.3400	-14.103%	1	4,462	-96.269%
2026-03-13	1.4700	1.5600	1.4700	1.5600	+1.299%	2	4,462	-96.795%
2026-03-09	1.5400	1.5400	1.5400	1.5400	-3.750%	1	4,462	-96.753%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+41.593%	1	4,462	-96.875%
2026-03-04	1.1300	1.1300	1.1300	1.1300	-11.024%	6	4,462	-95.575%
2026-02-27	1.2400	1.2700	1.2400	1.2700	+16.514%	2	4,468	-96.063%
2026-02-26	1.0900	1.0900	1.0900	1.0900	-1.802%	1	4,468	-95.413%
2026-02-25	1.1000	1.1300	1.1000	1.1100	-11.905%	152	4,318	-95.495%
2026-02-17	1.2600	1.2600	1.2600	1.2600	+18.868%	1	4,318	-96.032%
2026-02-12	1.0600	1.0600	1.0600	1.0600	-1.852%	1	4,318	-95.283%
2026-02-10	1.0700	1.0800	1.0400	1.0800	0.000%	71	4,318	-95.370%
2026-02-09	1.1600	1.1600	1.0700	1.0800	-2.703%	302	4,248	-95.370%
2026-01-30	1.1100	1.1100	1.1100	1.1100	-5.932%	5	3,948	-95.495%
2026-01-29	1.1800	1.1800	1.1800	1.1800	+6.306%	150	3,953	-95.763%
2026-01-23	1.1100	1.1100	1.1100	1.1100	-0.893%	300	3,803	-95.495%
2026-01-22	1.1300	1.1300	1.1200	1.1200	-15.789%	301	3,519	-95.536%
2026-01-21	1.3300	1.3300	1.3300	1.3300	-5.000%	4	3,219	-96.241%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+22.807%	100	3,219	-96.429%
2026-01-16	1.1500	1.1500	1.1400	1.1400	-10.938%	6	3,125	-95.614%
2026-01-14	1.2400	1.2800	1.2400	1.2800	+15.315%	11	3,125	-96.094%
2026-01-13	1.1100	1.1100	1.1100	1.1100	+2.778%	1	3,125	-95.495%
2026-01-12	1.1100	1.1100	1.0800	1.0800	0.000%	303	3,125	-95.370%
2026-01-09	1.0800	1.0800	1.0800	1.0800	-5.263%	6	2,828	-95.370%
2026-01-08	1.1600	1.1600	1.1400	1.1400	+0.885%	200	2,828	-95.614%
2026-01-07	1.1300	1.1300	1.1300	1.1300	-3.419%	200	2,628	-95.575%
2026-01-05	1.1800	1.1800	1.1700	1.1700	-3.306%	13	2,431	-95.726%
2026-01-02	1.2300	1.2300	1.2100	1.2100	-4.724%	12	2,431	-95.868%
2025-12-26	1.2700	1.2700	1.2700	1.2700	+0.794%	3	2,439	-96.063%
2025-12-24	1.2600	1.2600	1.2600	1.2600	+0.800%	16	2,458	-96.032%
2025-12-22	1.2700	1.2800	1.2500	1.2500	-20.382%	15	2,461	-96.000%
2025-12-17	1.4700	1.5700	1.4700	1.5700	+0.641%	2,206	2,461	-96.815%
2025-12-16	1.5600	1.5600	1.5600	1.5600	+7.586%	1	440	-96.795%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-7.643%	1	440	-96.552%
2025-12-12	1.4400	1.5700	1.4400	1.5700	+8.276%	16	439	-96.815%
2025-12-11	1.4400	1.4500	1.4300	1.4500	-8.805%	6	439	-96.552%
2025-12-10	1.5900	1.5900	1.5900	1.5900	+3.247%	1	442	-96.855%
2025-12-05	1.5400	1.5400	1.5400	1.5400	-8.333%	1	442	-96.753%
2025-12-01	1.6400	1.6800	1.6400	1.6800	-2.890%	7	442	-97.024%
2025-11-26	1.7200	1.7300	1.7200	1.7300	-9.424%	2	442	-97.110%
2025-11-25	1.9100	1.9100	1.9100	1.9100	+7.303%	1	442	-97.382%
2025-11-03	1.7500	1.8200	1.7500	1.7800	-3.784%	153	374	-97.191%
2025-10-31	1.7300	1.8500	1.7300	1.8500	+5.114%	5	374	-97.297%
2025-10-30	1.7600	1.7600	1.7600	1.7600	+2.924%	1	371	-97.159%
2025-10-29	1.7100	1.7100	1.7100	1.7100	+2.395%	1	371	-97.076%
2025-10-27	1.6700	1.6700	1.6700	1.6700	-13.021%	1	371	-97.006%
2025-10-20	1.9200	1.9200	1.9200	1.9200	-19.328%	1	371	-97.396%
2025-10-17	2.3700	2.3800	2.3400	2.3800	-1.653%	222	372	-97.899%
2025-10-16	2.4200	2.4200	2.4000	2.4200	+14.151%	12	359	-97.934%
2025-10-15	2.1100	2.1200	2.1100	2.1200	-6.608%	3	357	-97.642%
2025-10-10	2.2700	2.2700	2.2700	2.2700	+15.228%	12	354	-97.797%
2025-09-26	1.9700	1.9700	1.9700	1.9700	-2.956%	3	342	-97.462%
2025-09-24	2.0200	2.0300	2.0200	2.0300	0.000%	3	339	-97.537%
2025-09-23	2.0300	2.0300	2.0300	2.0300	+4.639%	3	339	-97.537%
2025-09-22	1.9400	1.9400	1.9400	1.9400	0.000%	9	336	-97.423%
2025-09-19	1.9300	1.9400	1.9300	1.9400	-4.433%	3	343	-97.423%
2025-09-16	2.0200	2.0300	2.0200	2.0300	+2.525%	15	343	-97.537%
2025-09-15	1.9600	1.9800	1.9600	1.9800	-1.980%	4	341	-97.475%
2025-09-12	2.0100	2.0200	2.0100	2.0200	-1.942%	3	337	-97.525%
2025-09-10	2.0200	2.0600	2.0200	2.0600	0.000%	44	337	-97.573%
2025-09-08	2.0800	2.0800	2.0500	2.0600	0.000%	10	296	-97.573%
2025-09-05	2.0600	2.0600	2.0600	2.0600	-2.370%	3	286	-97.573%
2025-09-04	2.1100	2.1100	2.1100	2.1100	-5.381%	3	283	-97.630%
2025-09-03	2.2300	2.2300	2.2300	2.2300	-1.327%	12	283	-97.758%
2025-09-02	2.2600	2.2600	2.2600	2.2600	+3.196%	3	274	-97.788%
2025-08-29	2.1700	2.1900	2.1700	2.1900	+3.302%	76	229	-97.717%
2025-08-28	2.1100	2.1200	2.1100	2.1200	-0.935%	3	229	-97.642%
2025-08-25	2.1100	2.1400	2.0700	2.1400	+0.469%	234	226	-97.664%
2025-08-22	2.1200	2.1300	2.1200	2.1300	-12.346%	6	8	-97.653%
2025-08-04	2.4300	2.4300	2.4300	2.4300	-5.447%	1	2	-97.942%
2025-07-22	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	-98.054%

.dark-mode .BgHXH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgHXH8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P315SPY Sep 18 2026 315.00 Put (SPY260918P00315000)option OPRA

SPY20260918P315
SPY Sep 18 2026 315.00 Put (SPY260918P00315000)
option OPRA