Dark

SPY20260918P330
SPY Sep 18 2026 330.00 Put (SPY260918P00330000)
option OPRA

EOD

Jul 23, 2026

0.07000.000%(0.0000)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0700	0.0800	0.0700	0.0700	0.000%	64	7,305	0.000%
2026-07-21	0.0600	0.0700	0.0600	0.0700	-12.500%	19	7,246	0.000%
2026-07-20	0.0700	0.0800	0.0700	0.0800	+14.286%	68	7,245	-12.500%
2026-07-16	0.0700	0.0700	0.0700	0.0700	0.000%	25	7,195	0.000%
2026-07-15	0.0600	0.0700	0.0600	0.0700	-12.500%	90	7,170	0.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	+14.286%	100	7,080	-12.500%
2026-07-10	0.0800	0.0800	0.0600	0.0700	-30.000%	460	7,180	0.000%
2026-07-09	0.0900	0.1000	0.0900	0.1000	-23.077%	180	7,640	-30.000%
2026-07-08	0.1100	0.1300	0.1000	0.1300	+44.444%	27	7,820	-46.154%
2026-07-07	0.0900	0.0900	0.0900	0.0900	-10.000%	1	7,795	-22.222%
2026-07-06	0.1100	0.1100	0.1000	0.1000	-16.667%	16	7,796	-30.000%
2026-07-02	0.1200	0.1200	0.1100	0.1200	0.000%	22	7,759	-41.667%
2026-07-01	0.1200	0.1200	0.1200	0.1200	0.000%	2,151	7,759	-41.667%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-14.286%	7	8,073	-41.667%
2026-06-29	0.1500	0.1500	0.1400	0.1400	-22.222%	12	8,073	-50.000%
2026-06-26	0.2000	0.2000	0.1800	0.1800	0.000%	2	8,065	-61.111%
2026-06-25	0.1600	0.1800	0.1600	0.1800	-10.000%	2,460	8,067	-61.111%
2026-06-24	0.1900	0.2100	0.1900	0.2000	+11.111%	3,150	5,669	-65.000%
2026-06-18	0.1800	0.1800	0.1800	0.1800	+5.882%	1	3,526	-61.111%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-39.286%	1	3,526	-58.824%
2026-06-12	0.2800	0.2800	0.2800	0.2800	+27.273%	1	3,526	-75.000%
2026-06-04	0.2300	0.2300	0.2200	0.2200	-15.385%	34	3,526	-68.182%
2026-06-03	0.2700	0.2700	0.2600	0.2600	-13.333%	200	3,558	-73.077%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-18.919%	1	3,407	-76.667%
2026-05-22	0.3700	0.3700	0.3700	0.3700	-13.953%	1	3,408	-81.081%
2026-05-21	0.4300	0.4300	0.4300	0.4300	+4.878%	1	3,407	-83.721%
2026-05-20	0.4400	0.4400	0.4100	0.4100	-6.818%	867	3,407	-82.927%
2026-05-19	0.4700	0.4700	0.4400	0.4400	-8.333%	16	2,734	-84.091%
2026-05-18	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,734	-85.417%
2026-05-14	0.4900	0.4900	0.4800	0.4800	-5.882%	2	2,734	-85.417%
2026-05-13	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,734	-86.275%
2026-05-12	0.5400	0.5500	0.5300	0.5500	+3.774%	93	2,734	-87.273%
2026-05-11	0.5300	0.5300	0.5300	0.5300	+8.163%	1	2,734	-86.792%
2026-05-08	0.4900	0.4900	0.4900	0.4900	-5.769%	91	2,818	-85.714%
2026-05-07	0.5200	0.5200	0.5200	0.5200	+1.961%	33	2,727	-86.538%
2026-05-06	0.5200	0.5200	0.5100	0.5100	-12.069%	7	2,726	-86.275%
2026-05-04	0.5800	0.6000	0.5800	0.5800	0.000%	45	2,729	-87.931%
2026-05-01	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,754	-87.931%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,754	-88.333%
2026-04-29	0.6300	0.6300	0.6300	0.6300	+1.613%	1	2,754	-88.889%
2026-04-28	0.6500	0.6600	0.6200	0.6200	-8.824%	34	2,753	-88.710%
2026-04-27	0.6600	0.6800	0.6600	0.6800	-5.556%	6	2,760	-89.706%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-1.370%	1	2,754	-90.278%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-1.351%	1	2,753	-90.411%
2026-04-21	0.7400	0.7400	0.7400	0.7400	0.000%	1	2,751	-90.541%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-5.128%	481	2,751	-90.541%
2026-04-16	0.8000	0.8000	0.7800	0.7800	-1.266%	5	2,428	-91.026%
2026-04-15	0.7800	0.8100	0.7600	0.7900	-2.469%	129	2,426	-91.139%
2026-04-14	0.8000	0.8200	0.8000	0.8100	-7.955%	51	2,381	-91.358%
2026-04-13	0.8800	0.8800	0.8700	0.8800	-4.348%	103	2,424	-92.045%
2026-04-10	0.9200	0.9200	0.9200	0.9200	-12.381%	5	2,427	-92.391%
2026-04-09	1.0500	1.0600	1.0500	1.0500	-4.545%	38	2,426	-93.333%
2026-04-08	1.0500	1.1000	1.0500	1.1000	-25.170%	5	2,461	-93.636%
2026-04-07	1.4500	1.4700	1.4500	1.4700	-1.342%	7	2,463	-95.238%
2026-04-02	1.6300	1.6300	1.4900	1.4900	+3.472%	2	2,462	-95.302%
2026-04-01	1.4400	1.4400	1.4400	1.4400	-27.273%	1	2,462	-95.139%
2026-03-30	1.9800	1.9800	1.9800	1.9800	-1.980%	2	2,462	-96.465%
2026-03-27	2.0000	2.0200	2.0000	2.0200	+20.958%	33	2,460	-96.535%
2026-03-23	1.5600	1.6700	1.5300	1.6700	-11.170%	20	2,460	-95.808%
2026-03-20	1.8200	1.8800	1.8200	1.8800	+14.634%	20	2,477	-96.277%
2026-03-18	1.6400	1.6400	1.6400	1.6400	+15.493%	35	2,477	-95.732%
2026-03-17	1.4500	1.4500	1.4200	1.4200	-8.974%	8	2,512	-95.070%
2026-03-16	1.5600	1.5600	1.5600	1.5600	-14.286%	1	2,515	-95.513%
2026-03-13	1.7000	1.8200	1.7000	1.8200	+3.409%	91	2,515	-96.154%
2026-03-12	1.7600	1.7600	1.7600	1.7600	+16.556%	30	2,545	-96.023%
2026-03-10	1.6500	1.6500	1.5100	1.5100	-26.341%	23	2,515	-95.364%
2026-03-09	2.0200	2.0500	2.0200	2.0500	+12.022%	11	2,511	-96.585%
2026-03-06	1.7900	1.8300	1.7900	1.8300	+30.714%	25	2,510	-96.175%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+11.111%	1	2,533	-95.000%
2026-02-25	1.2600	1.2700	1.2600	1.2600	-3.817%	8	2,537	-94.444%
2026-02-24	1.3000	1.3100	1.3000	1.3100	+1.550%	19	2,537	-94.656%
2026-02-23	1.2900	1.2900	1.2900	1.2900	-10.417%	1	2,536	-94.574%
2026-02-13	1.4400	1.4400	1.4400	1.4400	+14.286%	1	2,536	-95.139%
2026-02-10	1.2500	1.2600	1.2500	1.2600	+4.132%	47	2,536	-94.444%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-18.243%	9	2,543	-94.215%
2026-02-05	1.4000	1.4800	1.4000	1.4800	+8.824%	77	2,552	-95.270%
2026-02-02	1.3600	1.3600	1.3600	1.3600	-2.857%	7	2,629	-94.853%
2026-01-29	1.4400	1.4400	1.4000	1.4000	+10.236%	9	2,622	-95.000%
2026-01-28	1.2600	1.2700	1.2600	1.2700	0.000%	36	2,625	-94.488%
2026-01-26	1.2700	1.2700	1.2700	1.2700	+0.794%	3	2,656	-94.488%
2026-01-23	1.2600	1.2600	1.2600	1.2600	-3.077%	18	2,659	-94.444%
2026-01-16	1.3000	1.3000	1.3000	1.3000	+1.563%	30	2,707	-94.615%
2026-01-12	1.2800	1.2800	1.2800	1.2800	+4.065%	1	2,707	-94.531%
2026-01-09	1.2500	1.2500	1.2300	1.2300	-6.107%	4	2,708	-94.309%
2026-01-06	1.3300	1.3300	1.3100	1.3100	-2.239%	15	2,711	-94.656%
2026-01-05	1.3400	1.3400	1.3400	1.3400	-3.597%	3	2,727	-94.776%
2026-01-02	1.3900	1.4100	1.3700	1.3900	-2.113%	53	2,727	-94.964%
2025-12-31	1.4200	1.4200	1.4200	1.4200	+0.709%	17	2,777	-95.070%
2025-12-22	1.4200	1.4200	1.4100	1.4100	-9.615%	9	2,786	-95.035%
2025-12-19	1.5600	1.5600	1.5600	1.5600	-7.143%	1	2,786	-95.513%
2025-12-17	1.6700	1.7200	1.6700	1.6800	-5.085%	21	2,786	-95.833%
2025-12-12	1.7700	1.7700	1.7700	1.7700	-4.839%	40	2,793	-96.045%
2025-12-01	1.8600	1.8600	1.8600	1.8600	-5.102%	10	2,816	-96.237%
2025-11-26	1.9800	1.9800	1.9600	1.9600	-4.854%	2	2,806	-96.429%
2025-11-25	2.1900	2.2000	2.0600	2.0600	-19.216%	9	2,806	-96.602%
2025-11-21	2.5500	2.5500	2.5500	2.5500	-3.774%	1	2,797	-97.255%
2025-11-20	2.6500	2.6500	2.6500	2.6500	+16.740%	1	2,797	-97.358%
2025-11-14	2.2700	2.2700	2.2600	2.2700	-1.732%	6	2,796	-96.916%
2025-11-07	2.2600	2.3100	2.2500	2.3100	+9.479%	12	2,790	-96.970%
2025-11-05	2.1100	2.1100	2.1100	2.1100	+4.975%	1	2,778	-96.682%
2025-11-03	2.0000	2.0100	2.0000	2.0100	+0.500%	9	2,780	-96.517%
2025-10-30	1.9600	2.0000	1.9600	2.0000	+1.523%	75	2,780	-96.500%
2025-10-29	1.9700	1.9700	1.9700	1.9700	-12.444%	1	2,705	-96.447%
2025-10-22	2.1600	2.2500	2.1600	2.2500	+6.132%	21	2,705	-96.889%
2025-10-21	2.1500	2.1500	2.1200	2.1200	-1.852%	30	2,708	-96.698%
2025-10-20	2.2600	2.2600	2.1400	2.1600	-16.923%	50	2,678	-96.759%
2025-10-17	2.6600	2.6600	2.6000	2.6000	+9.705%	117	2,628	-97.308%
2025-10-15	2.3400	2.3800	2.3400	2.3700	+1.717%	90	2,591	-97.046%
2025-10-14	2.5600	2.5600	2.3300	2.3300	+2.193%	7	2,579	-96.996%
2025-10-13	2.2900	2.3000	2.2600	2.2800	-10.588%	29	2,573	-96.930%
2025-10-10	2.1000	2.5500	2.1000	2.5500	+15.909%	31	2,544	-97.255%
2025-10-07	2.1500	2.2100	2.1400	2.2000	+0.457%	15	2,514	-96.818%
2025-10-06	2.1800	2.2000	2.1800	2.1900	+1.389%	42	2,514	-96.804%
2025-10-02	2.1600	2.1600	2.1600	2.1600	+0.935%	102	2,478	-96.759%
2025-10-01	2.1100	2.1400	2.1100	2.1400	-1.835%	2,206	2,376	-96.729%
2025-09-30	2.1800	2.1800	2.1800	2.1800	+1.395%	6	278	-96.789%
2025-09-29	2.0900	2.1600	2.0900	2.1500	-0.463%	25	278	-96.744%
2025-09-26	2.1800	2.2300	2.1600	2.1600	-4.846%	45	260	-96.759%
2025-09-24	2.2700	2.2700	2.2700	2.2700	-1.732%	3	221	-96.916%
2025-09-23	2.2700	2.3100	2.2700	2.3100	+5.479%	22	221	-96.970%
2025-09-22	2.2000	2.2100	2.1700	2.1900	-0.455%	12	209	-96.804%
2025-09-19	2.1700	2.2000	2.1700	2.2000	+0.457%	21	209	-96.818%
2025-09-18	2.1700	2.1900	2.1700	2.1900	-3.524%	10	206	-96.804%
2025-09-16	2.2800	2.2800	2.2700	2.2700	+1.339%	7	202	-96.916%
2025-09-15	2.2000	2.2400	2.1800	2.2400	-0.444%	30	199	-96.875%
2025-09-12	2.2400	2.2500	2.2400	2.2500	-0.881%	3	195	-96.889%
2025-09-10	2.2700	2.2700	2.2700	2.2700	-2.575%	10	195	-96.916%
2025-09-08	2.3300	2.3300	2.3300	2.3300	-7.171%	30	185	-96.996%
2025-09-02	2.5100	2.5100	2.5100	2.5100	+2.869%	2	182	-97.211%
2025-08-29	2.4400	2.4400	2.4400	2.4400	-5.792%	8	174	-97.131%
2025-08-21	2.5900	2.5900	2.5900	2.5900	+1.569%	2	174	-97.297%
2025-08-19	2.5500	2.5500	2.5500	2.5500	+0.791%	1	172	-97.255%
2025-08-18	2.5300	2.5300	2.5300	2.5300	-8.000%	1	171	-97.233%
2025-08-04	2.7500	2.7500	2.7500	2.7500	-7.718%	160	170	-97.455%
2025-07-02	2.9800	2.9800	2.9800	2.9800	-2.932%	1	10	-97.651%
2025-06-27	3.0700	3.0700	3.0700	3.0700	-0.325%	4	9	-97.720%
2025-06-26	3.0800	3.0800	3.0800	3.0800	0.000%	5	5	-97.727%

.dark-mode .tMTGjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMTGjB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P330SPY Sep 18 2026 330.00 Put (SPY260918P00330000)option OPRA

SPY20260918P330
SPY Sep 18 2026 330.00 Put (SPY260918P00330000)
option OPRA