Dark

SPY20260918P320
SPY Sep 18 2026 320.00 Put (SPY260918P00320000)
option OPRA

EOD

Jul 27, 2026

0.0500-28.571%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0500	0.0500	-28.571%	3	2,954	0.000%
2026-07-20	0.0600	0.0700	0.0600	0.0700	0.000%	25	2,954	-28.571%
2026-07-10	0.0700	0.0700	0.0600	0.0700	0.000%	90	2,929	-28.571%
2026-07-09	0.0800	0.0900	0.0700	0.0700	-30.000%	93	3,019	-28.571%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-9.091%	5	3,109	-50.000%
2026-07-02	0.1000	0.1100	0.1000	0.1100	-8.333%	27	3,084	-54.545%
2026-07-01	0.1200	0.1200	0.1200	0.1200	0.000%	5	3,084	-58.333%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-7.692%	5	3,079	-58.333%
2026-06-29	0.1300	0.1300	0.1300	0.1300	-18.750%	13	3,074	-61.538%
2026-06-26	0.1700	0.1700	0.1600	0.1600	0.000%	203	3,064	-68.750%
2026-06-25	0.1500	0.1600	0.1500	0.1600	-11.111%	20	2,864	-68.750%
2026-06-23	0.1800	0.1800	0.1800	0.1800	+28.571%	20	2,844	-72.222%
2026-06-22	0.1400	0.1400	0.1300	0.1400	-12.500%	22	2,824	-64.286%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-20.000%	4	2,676	-68.750%
2026-06-17	0.1600	0.2000	0.1600	0.2000	+25.000%	153	2,676	-75.000%
2026-06-16	0.1600	0.1600	0.1600	0.1600	-5.882%	2	2,676	-68.750%
2026-06-15	0.1800	0.1800	0.1700	0.1700	-32.000%	2	2,675	-70.588%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-21.875%	2	2,675	-80.000%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-3.030%	2	2,675	-84.375%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+32.000%	2	2,675	-84.848%
2026-06-08	0.2600	0.2600	0.2500	0.2500	+13.636%	2	2,675	-80.000%
2026-06-05	0.2200	0.2200	0.2200	0.2200	0.000%	1	2,675	-77.273%
2026-06-04	0.2300	0.2300	0.2200	0.2200	-12.000%	2	2,675	-77.273%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+4.167%	3	2,674	-80.000%
2026-06-02	0.2600	0.2600	0.2400	0.2400	0.000%	1,332	2,676	-79.167%
2026-06-01	0.2400	0.2400	0.2400	0.2400	-4.000%	2	1,393	-79.167%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-10.714%	7	1,393	-80.000%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,392	-82.143%
2026-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,392	-83.333%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-11.765%	2	1,392	-83.333%
2026-05-22	0.3400	0.3400	0.3400	0.3400	-12.821%	1	1,392	-85.294%
2026-05-21	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,392	-87.179%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,392	-87.500%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-6.818%	3	1,392	-87.805%
2026-05-18	0.4400	0.4400	0.4400	0.4400	-6.383%	2	1,392	-88.636%
2026-05-15	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,392	-89.362%
2026-05-11	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,393	-89.362%
2026-05-07	0.4700	0.4800	0.4700	0.4700	0.000%	68	1,392	-89.362%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-9.615%	190	1,392	-89.362%
2026-05-05	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,287	-90.385%
2026-05-04	0.5300	0.5500	0.5300	0.5500	+5.769%	11	1,287	-90.909%
2026-05-01	0.5100	0.5200	0.5100	0.5200	-13.333%	6	1,284	-90.385%
2026-04-27	0.6100	0.6100	0.6000	0.6000	-10.448%	101	1,284	-91.667%
2026-04-22	0.6700	0.6700	0.6600	0.6700	-2.899%	3	1,183	-92.537%
2026-04-21	0.6600	0.7000	0.6600	0.6900	0.000%	6	1,176	-92.754%
2026-04-20	0.6700	0.6900	0.6700	0.6900	+4.545%	3	1,176	-92.754%
2026-04-17	0.6700	0.6700	0.6500	0.6600	-18.519%	9	1,174	-92.424%
2026-04-13	0.8400	0.8400	0.8100	0.8100	-39.552%	657	1,171	-93.827%
2026-04-07	1.3400	1.3400	1.3400	1.3400	-7.586%	1	572	-96.269%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+11.538%	15	572	-96.552%
2026-04-01	1.4600	1.4600	1.3000	1.3000	-13.333%	10	572	-96.154%
2026-03-31	1.7000	1.7000	1.5000	1.5000	-25.000%	7	562	-96.667%
2026-03-27	1.9300	2.0100	1.9300	2.0000	+34.228%	21	555	-97.500%
2026-03-23	1.4900	1.4900	1.4900	1.4900	-15.819%	10	544	-96.644%
2026-03-19	1.7700	1.7700	1.7700	1.7700	+15.686%	35	545	-97.175%
2026-03-18	1.5300	1.5300	1.5300	1.5300	+14.179%	35	545	-96.732%
2026-03-17	1.3400	1.3400	1.3400	1.3400	-7.586%	1	510	-96.269%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-12.121%	1	509	-96.552%
2026-03-13	1.5600	1.6500	1.5600	1.6500	+3.125%	2	509	-96.970%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+1.266%	1	509	-96.875%
2026-03-09	1.8700	2.0100	1.5800	1.5800	-11.732%	51	509	-96.835%
2026-03-06	1.6600	1.7900	1.6600	1.7900	+34.586%	10	488	-97.207%
2026-03-03	1.3300	1.3300	1.3300	1.3300	+13.675%	1	478	-96.241%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-0.847%	1	478	-95.726%
2026-02-18	1.1700	1.1800	1.1700	1.1800	-8.527%	3	478	-95.763%
2026-02-17	1.2900	1.2900	1.2900	1.2900	+6.612%	1	478	-96.124%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+7.080%	1	478	-95.868%
2026-02-11	1.1300	1.1300	1.1300	1.1300	-1.739%	1	478	-95.575%
2026-02-10	1.1100	1.1500	1.1000	1.1500	+1.770%	27	478	-95.652%
2026-02-09	1.1300	1.1300	1.1300	1.1300	-5.833%	1	484	-95.575%
2026-02-06	1.2500	1.2500	1.2000	1.2000	+2.564%	42	483	-95.833%
2026-02-03	1.1700	1.1700	1.1700	1.1700	-5.645%	283	487	-95.726%
2026-02-02	1.2400	1.2400	1.2400	1.2400	-3.125%	1	487	-95.968%
2026-01-29	1.3200	1.3200	1.2800	1.2800	+10.345%	9	487	-96.094%
2026-01-28	1.1600	1.1600	1.1600	1.1600	0.000%	48	493	-95.690%
2026-01-27	1.1600	1.1600	1.1600	1.1600	0.000%	6	493	-95.690%
2026-01-23	1.1600	1.1600	1.1600	1.1600	-2.521%	200	493	-95.690%
2026-01-16	1.1900	1.1900	1.1900	1.1900	+7.207%	6	650	-95.798%
2026-01-09	1.1700	1.1700	1.1100	1.1100	-7.500%	11	650	-95.495%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-2.439%	290	658	-95.833%
2026-01-06	1.2300	1.2300	1.2300	1.2300	+1.653%	9	382	-95.935%
2026-01-05	1.2100	1.2100	1.2100	1.2100	-5.469%	3	394	-95.868%
2026-01-02	1.2800	1.2800	1.2800	1.2800	-3.030%	6	394	-96.094%
2025-12-24	1.3200	1.3200	1.3200	1.3200	+1.538%	6	399	-96.212%
2025-12-22	1.3100	1.3100	1.3000	1.3000	-16.667%	4	399	-96.154%
2025-12-17	1.5400	1.5700	1.5400	1.5600	-3.704%	19	402	-96.795%
2025-12-16	1.6200	1.6200	1.6200	1.6200	+7.285%	65	408	-96.914%
2025-12-11	1.5100	1.5100	1.5100	1.5100	-9.036%	3	389	-96.689%
2025-12-10	1.6600	1.6600	1.6600	1.6600	-1.775%	35	392	-96.988%
2025-12-04	1.6700	1.6900	1.6700	1.6900	-2.312%	3	392	-97.041%
2025-12-03	1.7400	1.7400	1.7300	1.7300	-1.143%	90	393	-97.110%
2025-12-02	1.7300	1.7500	1.7300	1.7500	-20.091%	42	393	-97.143%
2025-11-18	2.1900	2.1900	2.1900	2.1900	+4.785%	2	354	-97.717%
2025-11-07	2.0900	2.0900	2.0900	2.0900	+12.973%	1	353	-97.608%
2025-11-03	1.8500	1.8500	1.8500	1.8500	0.000%	6	357	-97.297%
2025-10-24	1.8500	1.8500	1.8500	1.8500	-6.091%	2	357	-97.297%
2025-10-23	1.9700	1.9700	1.9700	1.9700	-1.500%	9	357	-97.462%
2025-10-22	2.0000	2.0000	2.0000	2.0000	0.000%	3	354	-97.500%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-20.319%	3	354	-97.500%
2025-10-16	2.5100	2.5100	2.5100	2.5100	+13.063%	2	354	-98.008%
2025-10-15	2.2200	2.2200	2.2200	2.2200	+6.220%	3	352	-97.748%
2025-10-13	2.0800	2.1300	2.0800	2.0900	-9.130%	9	352	-97.608%
2025-10-10	2.3300	2.3300	2.2900	2.3000	+15.000%	16	346	-97.826%
2025-10-09	2.0000	2.0000	2.0000	2.0000	0.000%	1	339	-97.500%
2025-10-08	2.0000	2.0000	2.0000	2.0000	-1.961%	1	338	-97.500%
2025-10-07	2.0400	2.0400	2.0400	2.0400	+2.000%	9	335	-97.549%
2025-10-06	2.0000	2.0000	2.0000	2.0000	+2.564%	1	335	-97.500%
2025-10-02	1.9500	1.9500	1.9500	1.9500	-2.500%	2	335	-97.436%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-0.498%	2	336	-97.500%
2025-09-30	2.0100	2.0200	2.0100	2.0100	+1.005%	11	334	-97.512%
2025-09-29	1.9900	1.9900	1.9900	1.9900	-2.451%	3	333	-97.487%
2025-09-23	2.0400	2.0400	2.0400	2.0400	+0.990%	3	330	-97.549%
2025-09-22	2.0200	2.0200	2.0200	2.0200	0.000%	3	327	-97.525%
2025-09-19	2.0200	2.0200	2.0200	2.0200	-3.810%	3	327	-97.525%
2025-09-16	2.1000	2.1000	2.1000	2.1000	+3.448%	3	327	-97.619%
2025-09-15	2.0300	2.0300	2.0300	2.0300	-1.932%	3	327	-97.537%
2025-09-12	2.0900	2.0900	2.0700	2.0700	-0.481%	12	327	-97.585%
2025-09-11	2.0800	2.0900	2.0800	2.0800	-2.804%	11	327	-97.596%
2025-09-10	2.1100	2.1400	2.1100	2.1400	0.000%	15	322	-97.664%
2025-09-09	2.1500	2.1500	2.1400	2.1400	-0.926%	15	316	-97.664%
2025-09-08	2.1500	2.1600	2.1300	2.1600	-6.087%	30	307	-97.685%
2025-09-03	2.3000	2.3000	2.3000	2.3000	-2.542%	76	280	-97.826%
2025-09-02	2.3500	2.3600	2.3500	2.3600	+3.965%	4	204	-97.881%
2025-08-29	2.2800	2.2800	2.2700	2.2700	+3.653%	49	204	-97.797%
2025-08-28	2.1900	2.1900	2.1900	2.1900	-1.351%	3	204	-97.717%
2025-08-25	2.1600	2.2200	2.1600	2.2200	-8.642%	17	201	-97.748%
2025-08-21	2.4300	2.4300	2.4300	2.4300	+2.101%	3	198	-97.942%
2025-08-12	2.3800	2.3800	2.3800	2.3800	-4.032%	2	198	-97.899%
2025-08-06	2.4800	2.4800	2.4800	2.4800	+1.224%	24	196	-97.984%
2025-07-24	2.4500	2.4500	2.4500	2.4500	-10.584%	10	172	-97.959%
2025-07-18	2.7400	2.7400	2.7400	2.7400	-3.860%	2	162	-98.175%
2025-07-16	2.8500	2.8500	2.8500	2.8500	+1.786%	1	162	-98.246%
2025-07-01	2.8000	2.8000	2.8000	2.8000	-7.895%	160	161	-98.214%
2025-06-24	3.0400	3.0400	3.0400	3.0400	-11.370%	1	2	-98.355%
2025-06-23	3.4300	3.4300	3.4300	3.4300	0.000%	1	1	-98.542%

.dark-mode .zLXLHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLXLHv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P320SPY Sep 18 2026 320.00 Put (SPY260918P00320000)option OPRA

SPY20260918P320
SPY Sep 18 2026 320.00 Put (SPY260918P00320000)
option OPRA