Dark

SPY20260918P335
SPY Sep 18 2026 335.00 Put (SPY260918P00335000)
option OPRA

EOD

Jul 27, 2026

0.0700-22.222%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0700	0.0700	0.0700	0.0700	-22.222%	41	2,606	0.000%
2026-07-23	0.0800	0.0900	0.0800	0.0900	+50.000%	26	2,585	-22.222%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-14.286%	74	2,561	+16.667%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,561	0.000%
2026-07-20	0.0700	0.0800	0.0700	0.0800	-11.111%	93	2,561	-12.500%
2026-07-17	0.0900	0.0900	0.0900	0.0900	+28.571%	13	2,469	-22.222%
2026-07-16	0.0700	0.0700	0.0700	0.0700	0.000%	25	2,459	0.000%
2026-07-15	0.0700	0.0700	0.0700	0.0700	0.000%	62	2,434	0.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-12.500%	2	2,406	0.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,406	-12.500%
2026-07-09	0.1100	0.1100	0.1000	0.1000	-16.667%	17	2,406	-30.000%
2026-07-08	0.1000	0.1200	0.1000	0.1200	+20.000%	20	2,393	-41.667%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-16.667%	10	2,378	-30.000%
2026-07-02	0.1200	0.1200	0.1200	0.1200	-7.692%	20	2,369	-41.667%
2026-07-01	0.1300	0.1400	0.1300	0.1300	0.000%	207	2,369	-46.154%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-13.333%	5	2,166	-46.154%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-21.053%	1,000	2,166	-53.333%
2026-06-25	0.1800	0.1900	0.1800	0.1900	0.000%	5	1,166	-63.158%
2026-06-18	0.1900	0.1900	0.1900	0.1900	-48.649%	1	1,171	-63.158%
2026-06-11	0.3700	0.3700	0.3700	0.3700	+5.714%	2	1,171	-81.081%
2026-06-05	0.3400	0.3500	0.3400	0.3500	+25.000%	4	1,171	-80.000%
2026-05-29	0.2800	0.2800	0.2800	0.2800	-26.316%	6	1,173	-75.000%
2026-05-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,179	-81.579%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-4.762%	10	1,179	-82.500%
2026-05-20	0.4600	0.4600	0.4200	0.4200	-14.286%	9	1,179	-83.333%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+2.083%	4	1,189	-85.714%
2026-05-18	0.4800	0.4800	0.4800	0.4800	-9.434%	5	1,189	-85.417%
2026-05-06	0.5300	0.5300	0.5300	0.5300	-14.516%	100	1,189	-86.792%
2026-05-04	0.6200	0.6200	0.6200	0.6200	+6.897%	100	1,189	-88.710%
2026-05-01	0.5800	0.5800	0.5800	0.5800	-10.769%	3	1,089	-87.931%
2026-04-30	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,089	-89.231%
2026-04-29	0.6300	0.6300	0.6300	0.6300	-7.353%	1	1,088	-88.889%
2026-04-28	0.6800	0.6800	0.6800	0.6800	+1.493%	19	1,088	-89.706%
2026-04-27	0.6900	0.6900	0.6700	0.6700	-10.667%	601	1,106	-89.552%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-2.597%	1	637	-90.667%
2026-04-17	0.7700	0.7700	0.7700	0.7700	-4.938%	3	637	-90.909%
2026-04-15	0.8000	0.8300	0.8000	0.8100	-2.410%	16	637	-91.358%
2026-04-14	0.8300	0.8400	0.8300	0.8300	-18.627%	26	640	-91.566%
2026-04-10	0.9600	1.0200	0.9600	1.0200	-8.108%	2	652	-93.137%
2026-04-08	1.1000	1.1300	1.1000	1.1100	-28.387%	7	651	-93.694%
2026-04-07	1.5100	1.5500	1.5100	1.5500	+12.319%	4	651	-95.484%
2026-04-06	1.3800	1.3800	1.3800	1.3800	-6.122%	6	651	-94.928%
2026-04-02	1.4700	1.4700	1.4700	1.4700	+1.379%	2	651	-95.238%
2026-04-01	1.5800	1.5800	1.4500	1.4500	-22.460%	5	651	-95.172%
2026-03-31	1.8400	1.8700	1.8400	1.8700	-7.882%	4	651	-96.257%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-4.695%	1	649	-96.552%
2026-03-27	2.1300	2.1300	2.1300	2.1300	+9.794%	2	649	-96.714%
2026-03-26	1.9600	1.9600	1.9400	1.9400	+5.435%	7	649	-96.392%
2026-03-24	1.8400	1.8400	1.8400	1.8400	+8.235%	2	642	-96.196%
2026-03-23	1.6200	1.7800	1.5700	1.7000	-17.073%	36	640	-95.882%
2026-03-20	1.8300	2.0500	1.8300	2.0500	+13.889%	12	639	-96.585%
2026-03-19	2.0100	2.0100	1.8000	1.8000	+11.801%	50	629	-96.111%
2026-03-16	1.6100	1.6100	1.6100	1.6100	-6.395%	2	619	-95.652%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-2.273%	1	619	-95.930%
2026-03-12	1.7600	1.7600	1.7600	1.7600	-0.565%	2	618	-96.023%
2026-03-11	1.8100	1.8100	1.7700	1.7700	+14.935%	2	618	-96.045%
2026-03-10	1.5400	1.5400	1.5400	1.5400	-30.942%	1	616	-95.455%
2026-03-09	2.2300	2.2300	2.2300	2.2300	+7.729%	10	615	-96.861%
2026-03-06	1.8900	2.0700	1.8600	2.0700	+40.816%	417	618	-96.618%
2026-03-05	1.4500	1.4700	1.4500	1.4700	+4.255%	2	205	-95.238%
2026-03-04	1.4500	1.4800	1.4100	1.4100	-0.704%	3	204	-95.035%
2026-03-02	1.5300	1.5300	1.4200	1.4200	+9.231%	5	202	-95.070%
2026-02-26	1.3000	1.3000	1.3000	1.3000	-0.763%	1	199	-94.615%
2026-02-25	1.3100	1.3100	1.3000	1.3100	-3.676%	11	197	-94.656%
2026-02-24	1.3600	1.3600	1.3600	1.3600	-4.895%	1	197	-94.853%
2026-02-23	1.4300	1.4300	1.4300	1.4300	-4.667%	1	196	-95.105%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+11.940%	12	195	-95.333%
2026-02-18	1.3400	1.3400	1.3400	1.3400	-13.548%	1	195	-94.776%
2026-02-13	1.5200	1.5500	1.5200	1.5500	+22.047%	2	193	-95.484%
2026-02-10	1.2700	1.2700	1.2700	1.2700	-6.618%	1	193	-94.488%
2026-02-06	1.3600	1.3600	1.3600	1.3600	-13.924%	15	192	-94.853%
2026-02-05	1.5800	1.5800	1.5800	1.5800	+8.966%	2	192	-95.570%
2026-02-03	1.3300	1.4500	1.3300	1.4500	+5.072%	2	190	-95.172%
2026-01-29	1.4400	1.4400	1.3800	1.3800	-1.429%	10	188	-94.928%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+6.061%	1	195	-95.000%
2026-01-27	1.3200	1.3200	1.3200	1.3200	+0.763%	22	195	-94.697%
2026-01-26	1.3000	1.3100	1.3000	1.3100	-3.676%	26	187	-94.656%
2026-01-23	1.3400	1.3600	1.3400	1.3600	-18.563%	14	190	-94.853%
2026-01-20	1.6700	1.6700	1.6700	1.6700	+22.794%	10	195	-95.808%
2026-01-16	1.3500	1.3600	1.3500	1.3600	+4.615%	6	211	-94.853%
2026-01-12	1.3000	1.3000	1.3000	1.3000	+4.000%	2	211	-94.615%
2026-01-09	1.2500	1.2500	1.2500	1.2500	-7.407%	30	213	-94.400%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-2.174%	1	223	-94.815%
2026-01-05	1.3800	1.3800	1.3800	1.3800	-4.828%	3	225	-94.928%
2026-01-02	1.4500	1.4800	1.4500	1.4500	-1.361%	16	225	-95.172%
2025-12-31	1.4400	1.4700	1.4400	1.4700	+2.797%	2	215	-95.238%
2025-12-30	1.4300	1.4300	1.4300	1.4300	-2.721%	1	215	-95.105%
2025-12-22	1.4700	1.4700	1.4700	1.4700	-14.035%	3	218	-95.238%
2025-12-18	1.7100	1.7100	1.7100	1.7100	-2.286%	1	218	-95.906%
2025-12-17	1.7400	1.7900	1.7400	1.7500	+4.167%	33	218	-96.000%
2025-12-11	1.6800	1.6800	1.6800	1.6800	-21.860%	3	227	-95.833%
2025-11-25	2.1500	2.1500	2.1500	2.1500	-0.463%	1	228	-96.744%
2025-11-20	2.1600	2.1600	2.1600	2.1600	-16.602%	1	228	-96.759%
2025-11-18	2.5900	2.5900	2.5900	2.5900	+6.148%	1	228	-97.297%
2025-11-17	2.4400	2.4400	2.4400	2.4400	+19.024%	6	227	-97.131%
2025-11-11	2.0700	2.0700	2.0500	2.0500	0.000%	5	227	-96.585%
2025-11-10	2.0500	2.0500	2.0500	2.0500	-13.136%	1	226	-96.585%
2025-11-07	2.3600	2.3600	2.3600	2.3600	+5.357%	1	226	-97.034%
2025-11-06	2.2400	2.2400	2.2400	2.2400	+8.738%	6	226	-96.875%
2025-11-05	2.2000	2.2100	2.0600	2.0600	-7.623%	9	220	-96.602%
2025-11-04	2.2200	2.2300	2.2200	2.2300	+6.190%	3	214	-96.861%
2025-11-03	2.0600	2.1000	2.0600	2.1000	0.000%	9	213	-96.667%
2025-10-31	2.0400	2.1000	2.0400	2.1000	+5.000%	4	213	-96.667%
2025-10-28	2.0000	2.0000	2.0000	2.0000	+1.010%	2	209	-96.500%
2025-10-27	1.9500	1.9800	1.9500	1.9800	-3.883%	8	203	-96.465%
2025-10-24	2.0500	2.0600	2.0500	2.0600	-10.044%	3	203	-96.602%
2025-10-22	2.2800	2.2900	2.2800	2.2900	+1.778%	12	200	-96.943%
2025-10-20	2.2800	2.2900	2.2500	2.2500	-18.773%	16	188	-96.889%
2025-10-17	2.7700	2.7700	2.7700	2.7700	+9.055%	2	174	-97.473%
2025-10-16	2.5400	2.5400	2.5400	2.5400	0.000%	1	175	-97.244%
2025-10-14	2.5400	2.5400	2.5400	2.5400	+15.455%	1	175	-97.244%
2025-10-10	2.1900	2.2000	2.1900	2.2000	-2.655%	6	174	-96.818%
2025-10-09	2.2500	2.2600	2.2500	2.2600	+0.893%	11	174	-96.903%
2025-10-08	2.2700	2.2700	2.2400	2.2400	0.000%	7	163	-96.875%
2025-10-07	2.2400	2.2400	2.2400	2.2400	-1.322%	30	163	-96.875%
2025-10-06	2.2800	2.2800	2.2600	2.2700	-1.304%	51	163	-96.916%
2025-10-03	2.3000	2.3000	2.2900	2.3000	+3.139%	18	154	-96.957%
2025-10-02	2.2100	2.2300	2.2100	2.2300	+1.364%	5	136	-96.861%
2025-10-01	2.2200	2.2200	2.2000	2.2000	-2.222%	82	134	-96.818%
2025-09-29	2.2000	2.2600	2.2000	2.2500	-1.747%	25	105	-96.889%
2025-09-26	2.2700	2.2900	2.2700	2.2900	+0.881%	15	90	-96.943%
2025-09-23	2.2700	2.2700	2.2700	2.2700	+0.889%	15	75	-96.916%
2025-09-22	2.2800	2.2900	2.2400	2.2500	-1.316%	19	60	-96.889%
2025-09-18	2.2100	2.2800	2.2100	2.2800	-1.724%	4	44	-96.930%
2025-09-15	2.3200	2.3200	2.3200	2.3200	-0.855%	3	40	-96.983%
2025-09-12	2.3400	2.3400	2.3400	2.3400	-24.516%	30	37	-97.009%
2025-08-01	3.0600	3.1000	3.0600	3.1000	+14.815%	14	22	-97.742%
2025-07-31	2.7000	2.7000	2.7000	2.7000	-1.818%	10	26	-97.407%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-11.290%	1	18	-97.455%
2025-07-16	3.1000	3.1000	3.1000	3.1000	+2.649%	1	18	-97.742%
2025-07-15	3.0200	3.0200	3.0200	3.0200	+1.684%	2	17	-97.682%
2025-07-11	2.9700	2.9700	2.9700	2.9700	+2.062%	1	17	-97.643%
2025-07-09	2.9100	2.9100	2.9100	2.9100	-7.029%	2	17	-97.595%
2025-07-07	3.1800	3.1800	3.1300	3.1300	+0.968%	6	17	-97.764%
2025-07-02	3.1300	3.1300	3.1000	3.1000	-8.012%	12	11	-97.742%
2025-06-25	3.3700	3.3700	3.3700	3.3700	0.000%	1	1	-97.923%

.dark-mode .zc41Fn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zc41Fn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P335SPY Sep 18 2026 335.00 Put (SPY260918P00335000)option OPRA

SPY20260918P335
SPY Sep 18 2026 335.00 Put (SPY260918P00335000)
option OPRA