Dark

SPY20260918P325
SPY Sep 18 2026 325.00 Put (SPY260918P00325000)
option OPRA

EOD

Jul 27, 2026

0.0700+16.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0700	0.0700	0.0700	0.0700	+16.667%	1	4,796	0.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-14.286%	1	4,795	+16.667%
2026-07-23	0.0700	0.0700	0.0700	0.0700	+16.667%	25	4,794	0.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-14.286%	300	4,769	+16.667%
2026-07-20	0.0700	0.0700	0.0600	0.0700	0.000%	28	5,069	0.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	+16.667%	5	5,052	0.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-14.286%	30	5,052	+16.667%
2026-07-14	0.0900	0.0900	0.0700	0.0700	0.000%	2	5,022	0.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-22.222%	610	5,024	0.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-10.000%	225	5,600	-22.222%
2026-07-08	0.1000	0.1100	0.1000	0.1000	0.000%	57	5,825	-30.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-9.091%	3	5,848	-30.000%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-8.333%	17	5,837	-36.364%
2026-07-01	0.1200	0.1200	0.1100	0.1200	-7.692%	51	5,837	-41.667%
2026-06-30	0.1300	0.1300	0.1300	0.1300	0.000%	7	5,788	-46.154%
2026-06-29	0.1400	0.1400	0.1300	0.1300	-27.778%	2,629	5,785	-46.154%
2026-06-25	0.1600	0.1900	0.1600	0.1800	-5.263%	17	3,669	-61.111%
2026-06-24	0.1700	0.1900	0.1700	0.1900	+18.750%	2	3,686	-63.158%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-5.882%	17	3,688	-56.250%
2026-06-18	0.1700	0.1700	0.1700	0.1700	0.000%	150	3,838	-58.824%
2026-06-16	0.1600	0.1700	0.1600	0.1700	-34.615%	21	3,838	-58.824%
2026-06-05	0.2300	0.2600	0.2300	0.2600	0.000%	20	3,832	-73.077%
2026-06-01	0.2600	0.2600	0.2600	0.2600	-18.750%	2	3,847	-73.077%
2026-05-26	0.3200	0.3200	0.3200	0.3200	-23.810%	1	3,849	-78.125%
2026-05-19	0.4200	0.4200	0.4200	0.4200	-6.667%	4	3,848	-83.333%
2026-05-18	0.4600	0.4600	0.4300	0.4500	-8.163%	101	3,848	-84.444%
2026-05-15	0.5000	0.5000	0.4900	0.4900	+11.364%	450	3,848	-85.714%
2026-05-14	0.4600	0.4600	0.4400	0.4400	-8.333%	75	3,309	-84.091%
2026-05-11	0.5000	0.5000	0.4800	0.4800	0.000%	101	3,264	-85.417%
2026-05-07	0.4900	0.4900	0.4800	0.4800	0.000%	24	3,164	-85.417%
2026-05-06	0.4900	0.5000	0.4800	0.4800	-15.789%	600	3,166	-85.417%
2026-05-04	0.5500	0.5700	0.5500	0.5700	+3.636%	40	2,566	-87.719%
2026-05-01	0.5300	0.5500	0.5300	0.5500	-1.786%	25	2,574	-87.273%
2026-04-30	0.6000	0.6100	0.5600	0.5600	-6.667%	31	2,574	-87.500%
2026-04-29	0.5900	0.6200	0.5900	0.6000	-1.639%	4	2,571	-88.333%
2026-04-28	0.6400	0.6400	0.6100	0.6100	-6.154%	16	2,569	-88.525%
2026-04-27	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,565	-89.231%
2026-04-24	0.6900	0.6900	0.6400	0.6500	-7.143%	6	2,563	-89.231%
2026-04-23	0.6900	0.7000	0.6700	0.7000	0.000%	24	2,560	-90.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-2.778%	1	2,578	-90.000%
2026-04-20	0.7300	0.7300	0.7200	0.7200	+5.882%	5	2,577	-90.278%
2026-04-17	0.6900	0.6900	0.6800	0.6800	-8.108%	3	2,582	-89.706%
2026-04-16	0.7400	0.7400	0.7400	0.7400	-1.333%	20	2,582	-90.541%
2026-04-15	0.7300	0.7700	0.7300	0.7500	-1.316%	233	2,602	-90.667%
2026-04-14	0.7600	0.7800	0.7600	0.7600	-9.524%	639	2,504	-90.789%
2026-04-13	0.9100	0.9100	0.8400	0.8400	-6.667%	13	2,127	-91.667%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-10.891%	20	2,117	-92.222%
2026-04-08	1.0100	1.0100	1.0100	1.0100	-26.812%	3	2,117	-93.069%
2026-04-02	1.3800	1.3800	1.3800	1.3800	-6.757%	20	2,097	-94.928%
2026-04-01	1.4800	1.4800	1.4800	1.4800	-4.516%	20	2,097	-95.270%
2026-03-31	1.7000	1.7000	1.5500	1.5500	-24.020%	41	2,077	-95.484%
2026-03-30	1.9300	2.0400	1.8900	2.0400	-2.392%	26	2,081	-96.569%
2026-03-27	1.9500	2.0900	1.9200	2.0900	+31.447%	191	2,072	-96.651%
2026-03-23	1.5000	1.6400	1.5000	1.5900	-5.917%	29	1,887	-95.597%
2026-03-20	1.6900	1.6900	1.6900	1.6900	+1.198%	1	1,885	-95.858%
2026-03-19	1.6700	1.6700	1.6700	1.6700	+7.742%	7	1,884	-95.808%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+13.971%	2	1,891	-95.484%
2026-03-17	1.3500	1.3600	1.3500	1.3600	-23.596%	14	1,891	-94.853%
2026-03-13	1.7600	1.7800	1.7600	1.7800	+9.877%	20	1,891	-96.067%
2026-03-12	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,886	-95.679%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,885	-95.625%
2026-03-09	1.9100	1.9200	1.8000	1.8000	+5.263%	3	1,884	-96.111%
2026-03-06	1.7100	1.7100	1.7100	1.7100	+16.327%	1	1,881	-95.906%
2026-03-05	1.3200	1.5400	1.3200	1.4700	-9.816%	4	1,880	-95.238%
2026-03-03	1.6300	1.6300	1.6300	1.6300	+17.266%	1	1,877	-95.706%
2026-03-02	1.3900	1.3900	1.3900	1.3900	+4.511%	1	1,876	-94.964%
2026-02-27	1.3300	1.3300	1.3300	1.3300	+11.765%	1	1,875	-94.737%
2026-02-26	1.1900	1.1900	1.1900	1.1900	-0.833%	1	1,874	-94.118%
2026-02-25	1.2000	1.2200	1.2000	1.2000	-9.091%	420	1,527	-94.167%
2026-02-23	1.3200	1.3200	1.3200	1.3200	+3.125%	1	1,527	-94.697%
2026-02-20	1.3500	1.3500	1.2800	1.2800	-5.185%	2	1,528	-94.531%
2026-02-19	1.3700	1.3700	1.3500	1.3500	+10.656%	21	1,526	-94.815%
2026-02-18	1.2200	1.2200	1.2200	1.2200	-10.949%	1	1,525	-94.262%
2026-02-12	1.3700	1.3700	1.3700	1.3700	+18.103%	3	1,525	-94.891%
2026-02-10	1.1600	1.1600	1.1600	1.1600	0.000%	45	1,522	-93.966%
2026-02-09	1.1600	1.1600	1.1600	1.1600	-7.200%	9	1,559	-93.966%
2026-02-06	1.2500	1.2500	1.2500	1.2500	-6.716%	1	1,559	-94.400%
2026-02-05	1.3400	1.3400	1.3400	1.3400	+10.744%	5	1,559	-94.776%
2026-01-28	1.2100	1.2100	1.2100	1.2100	+0.833%	60	1,556	-94.215%
2026-01-26	1.2000	1.2000	1.2000	1.2000	-0.826%	4	1,556	-94.167%
2026-01-22	1.2100	1.2100	1.2100	1.2100	-14.184%	9	1,560	-94.215%
2026-01-21	1.4000	1.4100	1.4000	1.4100	-1.399%	11	1,560	-95.035%
2026-01-20	1.4300	1.4300	1.4200	1.4300	+15.323%	13	1,559	-95.105%
2026-01-16	1.2400	1.2400	1.2400	1.2400	-0.800%	6	1,559	-94.355%
2026-01-13	1.1700	1.2500	1.1700	1.2500	+5.932%	16	1,559	-94.400%
2026-01-12	1.2000	1.2000	1.1800	1.1800	+0.855%	4	1,559	-94.068%
2026-01-09	1.1800	1.1800	1.1700	1.1700	-5.645%	6	1,558	-94.017%
2026-01-07	1.2400	1.2400	1.2400	1.2400	+0.813%	1	1,559	-94.355%
2026-01-06	1.2700	1.2700	1.2300	1.2300	-3.150%	16	1,558	-94.309%
2026-01-05	1.2700	1.2700	1.2700	1.2700	-3.788%	2	1,562	-94.488%
2026-01-02	1.3200	1.3200	1.3200	1.3200	-0.752%	43	1,562	-94.697%
2025-12-30	1.3300	1.3300	1.3300	1.3300	-2.920%	1	1,592	-94.737%
2025-12-22	1.3600	1.3700	1.3600	1.3700	-19.412%	42	1,591	-94.891%
2025-12-17	1.6200	1.7100	1.6200	1.7000	+3.030%	405	1,590	-95.882%
2025-12-12	1.6500	1.6500	1.6500	1.6500	+6.452%	12	1,589	-95.758%
2025-12-11	1.5500	1.5500	1.5500	1.5500	-6.061%	3	1,601	-95.484%
2025-12-08	1.6500	1.6500	1.6500	1.6500	-1.198%	12	1,604	-95.758%
2025-12-05	1.6700	1.6700	1.6700	1.6700	-5.114%	1	1,604	-95.808%
2025-12-03	1.7600	1.7600	1.7600	1.7600	-3.825%	4	1,603	-96.023%
2025-11-26	1.8300	1.8300	1.8300	1.8300	-11.165%	4	1,599	-96.175%
2025-11-25	2.0600	2.0600	2.0600	2.0600	-13.080%	1	1,599	-96.602%
2025-11-21	2.3700	2.3700	2.3700	2.3700	+17.910%	150	1,599	-97.046%
2025-11-20	2.0000	2.0100	1.9900	2.0100	-2.427%	6	1,449	-96.517%
2025-11-17	2.0700	2.0700	2.0600	2.0600	+8.421%	5	1,445	-96.602%
2025-11-12	1.9000	1.9000	1.9000	1.9000	-14.798%	6	1,440	-96.316%
2025-11-07	2.2400	2.2400	2.2200	2.2300	+9.852%	12	1,434	-96.861%
2025-11-05	2.0300	2.0300	2.0300	2.0300	-2.404%	4	1,434	-96.552%
2025-11-04	2.0800	2.0800	2.0800	2.0800	+7.772%	1	1,434	-96.635%
2025-11-03	1.9300	1.9300	1.9300	1.9300	-1.026%	6	1,438	-96.373%
2025-10-31	1.8500	1.9500	1.8500	1.9500	+2.094%	3	1,438	-96.410%
2025-10-30	1.8800	1.9100	1.8700	1.9100	+6.111%	64	1,437	-96.335%
2025-10-28	1.8000	1.8000	1.8000	1.8000	-6.250%	8	1,376	-96.111%
2025-10-24	1.9200	1.9200	1.9200	1.9200	-6.796%	3	1,376	-96.354%
2025-10-23	2.0600	2.0600	2.0600	2.0600	-0.962%	5	1,376	-96.602%
2025-10-22	2.0800	2.0800	2.0800	2.0800	+1.961%	12	1,376	-96.635%
2025-10-21	2.0400	2.0400	2.0400	2.0400	-4.673%	1	1,376	-96.569%
2025-10-20	2.1400	2.1400	2.1300	2.1400	-8.936%	6	1,376	-96.729%
2025-10-17	2.3600	2.3600	2.3500	2.3500	+1.732%	12	1,370	-97.021%
2025-10-15	2.3100	2.3100	2.3100	2.3100	+0.435%	12	1,370	-96.970%
2025-10-14	2.3000	2.3000	2.3000	2.3000	+2.222%	7	1,370	-96.957%
2025-10-13	2.1900	2.2500	2.1500	2.2500	-9.639%	12	1,363	-96.889%
2025-10-10	2.0200	2.4900	2.0200	2.4900	+20.874%	3	1,354	-97.189%
2025-10-08	2.0600	2.0600	2.0600	2.0600	-4.630%	6	1,353	-96.602%
2025-10-07	2.1600	2.1600	2.1600	2.1600	+3.846%	3	1,353	-96.759%
2025-10-03	2.0700	2.0800	2.0700	2.0800	+2.463%	3	1,353	-96.635%
2025-10-02	2.0300	2.0300	2.0300	2.0300	-1.932%	5	1,353	-96.552%
2025-10-01	2.0700	2.0700	2.0600	2.0700	-1.429%	12	1,348	-96.618%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+1.942%	2	1,342	-96.667%
2025-09-29	2.0100	2.0600	2.0100	2.0600	-0.962%	6	1,344	-96.602%
2025-09-26	2.1100	2.1100	2.0800	2.0800	-7.556%	6	1,341	-96.635%
2025-09-25	2.2300	2.2500	2.2300	2.2500	+2.740%	14	1,335	-96.889%
2025-09-24	2.1700	2.2500	2.1700	2.1900	+2.336%	33	1,321	-96.804%
2025-09-23	2.0900	2.1400	2.0900	2.1400	+3.382%	4	1,309	-96.729%
2025-09-22	2.1000	2.1000	2.0700	2.0700	-1.429%	10	1,306	-96.618%
2025-09-19	2.1200	2.1200	2.1000	2.1000	0.000%	16	1,297	-96.667%
2025-09-18	2.1000	2.1000	2.1000	2.1000	-1.869%	10	1,285	-96.667%
2025-09-17	2.1800	2.2100	2.1400	2.1400	-2.727%	11	1,285	-96.729%
2025-09-16	2.2000	2.2000	2.2000	2.2000	+4.265%	1	1,280	-96.818%
2025-09-15	2.0900	2.1200	2.0900	2.1100	-1.860%	25	1,279	-96.682%
2025-09-12	2.1600	2.1600	2.1500	2.1500	-0.463%	60	1,275	-96.744%
2025-09-11	2.1800	2.1800	2.1600	2.1600	-1.370%	6	1,269	-96.759%
2025-09-10	2.1900	2.1900	2.1900	2.1900	-2.667%	5	1,266	-96.804%
2025-09-08	2.2500	2.2500	2.2300	2.2500	-0.442%	27	1,266	-96.889%
2025-09-05	2.1800	2.2600	2.1800	2.2600	0.000%	37	1,257	-96.903%
2025-09-04	2.3000	2.3000	2.2600	2.2600	-6.996%	81	1,245	-96.903%
2025-09-02	2.4400	2.4400	2.4300	2.4300	+3.846%	2	1,169	-97.119%
2025-08-29	2.3700	2.3700	2.3400	2.3400	+3.540%	38	1,130	-97.009%
2025-08-25	2.2500	2.2600	2.2500	2.2600	-9.960%	9	1,130	-96.903%
2025-08-20	2.5100	2.5100	2.5100	2.5100	-5.283%	12	1,130	-97.211%
2025-08-04	2.6500	2.6500	2.6500	2.6500	-8.935%	1	1,130	-97.358%
2025-08-01	2.9100	2.9100	2.9100	2.9100	+14.118%	1	1,130	-97.595%
2025-07-25	2.5500	2.5500	2.5500	2.5500	-9.253%	325	1,130	-97.255%
2025-07-18	2.8100	2.8100	2.8100	2.8100	+1.444%	801	805	-97.509%
2025-07-11	2.7700	2.7700	2.7700	2.7700	-2.465%	1	4	-97.473%
2025-07-07	2.8400	2.8400	2.8400	2.8400	+1.429%	5	4	-97.535%
2025-07-03	2.8000	2.8000	2.8000	2.8000	-5.724%	4	1	-97.500%
2025-06-26	2.9700	2.9700	2.9700	2.9700	0.000%	1	1	-97.643%

.dark-mode .WrHm8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WrHm8H{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P325SPY Sep 18 2026 325.00 Put (SPY260918P00325000)option OPRA

SPY20260918P325
SPY Sep 18 2026 325.00 Put (SPY260918P00325000)
option OPRA