Dark

SPY20260918P340
SPY Sep 18 2026 340.00 Put (SPY260918P00340000)
option OPRA

EOD

Jul 27, 2026

0.0700-12.500%(-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	-12.500%	1	1,708	0.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-11.111%	5	1,707	-12.500%
2026-07-23	0.0800	0.0900	0.0800	0.0900	+12.500%	45	1,707	-22.222%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-11.111%	25	1,671	-12.500%
2026-07-17	0.1100	0.1100	0.0900	0.0900	+12.500%	15	1,646	-22.222%
2026-07-16	0.0700	0.0800	0.0700	0.0800	-20.000%	25	1,634	-12.500%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-16.667%	10	1,609	-30.000%
2026-07-08	0.1200	0.1200	0.1100	0.1200	+9.091%	20	1,599	-41.667%
2026-07-07	0.1100	0.1100	0.1100	0.1100	0.000%	5	1,579	-36.364%
2026-07-06	0.1200	0.1200	0.1100	0.1100	-21.429%	15	1,574	-36.364%
2026-07-02	0.1300	0.1400	0.1300	0.1400	+7.692%	15	1,544	-50.000%
2026-07-01	0.1400	0.1400	0.1300	0.1300	0.000%	25	1,544	-46.154%
2026-06-30	0.1500	0.1500	0.1300	0.1300	-40.909%	225	1,519	-46.154%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+15.789%	1	1,334	-68.182%
2026-06-16	0.1900	0.1900	0.1900	0.1900	-5.000%	5	1,335	-63.158%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-33.333%	20	1,323	-65.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,323	-76.667%
2026-05-27	0.3500	0.3500	0.3400	0.3500	-10.256%	41	1,323	-80.000%
2026-05-22	0.3900	0.3900	0.3900	0.3900	-18.750%	1	1,303	-82.051%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-5.882%	3	1,303	-85.417%
2026-05-14	0.5300	0.5300	0.5100	0.5100	-7.273%	4	1,303	-86.275%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-1.786%	291	1,300	-87.273%
2026-05-06	0.5600	0.5600	0.5600	0.5600	-20.000%	4	1,583	-87.500%
2026-04-30	0.6900	0.7000	0.6900	0.7000	+1.449%	2	1,583	-90.000%
2026-04-29	0.6800	0.6900	0.6800	0.6900	-2.817%	600	1,582	-89.855%
2026-04-28	0.7200	0.7200	0.7100	0.7100	-2.740%	8	1,044	-90.141%
2026-04-24	0.7300	0.7300	0.7300	0.7300	-6.410%	1	1,051	-90.411%
2026-04-23	0.7800	0.7800	0.7800	0.7800	-4.878%	1	1,050	-91.026%
2026-04-20	0.8200	0.8200	0.8200	0.8200	+5.128%	25	1,050	-91.463%
2026-04-17	0.8000	0.8000	0.7800	0.7800	-7.143%	5	1,050	-91.026%
2026-04-16	0.8400	0.8400	0.8400	0.8400	-1.176%	3	1,053	-91.667%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-3.409%	25	1,053	-91.765%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-17.757%	1	1,053	-92.045%
2026-04-13	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,053	-93.458%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-0.943%	10	1,053	-93.333%
2026-04-09	1.0600	1.0600	1.0600	1.0600	-9.402%	10	1,050	-93.396%
2026-04-08	1.1400	1.1700	1.1400	1.1700	-25.000%	5	1,060	-94.017%
2026-04-07	1.5500	1.6200	1.5500	1.5600	+8.333%	7	1,061	-95.513%
2026-04-06	1.4900	1.4900	1.4400	1.4400	-10.559%	4	1,058	-95.139%
2026-04-02	1.7700	1.7700	1.5300	1.6100	-1.829%	10	1,054	-95.652%
2026-04-01	1.6500	1.6500	1.6400	1.6400	-14.136%	7	1,054	-95.732%
2026-03-31	1.9400	1.9500	1.9100	1.9100	-10.329%	4	1,054	-96.335%
2026-03-30	2.0900	2.1300	2.0900	2.1300	-6.987%	100	1,053	-96.714%
2026-03-27	2.1500	2.3200	2.1400	2.2900	+12.255%	169	953	-96.943%
2026-03-26	1.9100	2.0400	1.9100	2.0400	+15.254%	6	794	-96.569%
2026-03-25	1.7600	1.7700	1.7600	1.7700	-5.851%	3	788	-96.045%
2026-03-24	1.8800	1.9200	1.8000	1.8800	+4.444%	42	786	-96.277%
2026-03-23	1.7200	1.8000	1.5900	1.8000	-9.548%	43	800	-96.111%
2026-03-20	1.8500	2.0300	1.8500	1.9900	+1.531%	6	787	-96.482%
2026-03-19	1.9600	1.9600	1.9600	1.9600	+15.976%	1	782	-96.429%
2026-03-18	1.6600	1.6900	1.6600	1.6900	+11.921%	11	781	-95.858%
2026-03-17	1.5100	1.5100	1.5100	1.5100	-10.119%	1	780	-95.364%
2026-03-16	1.6800	1.6800	1.6800	1.6800	-12.042%	1	780	-95.833%
2026-03-13	1.8000	1.9800	1.8000	1.9100	+0.526%	5	780	-96.335%
2026-03-12	1.8400	1.9000	1.8400	1.9000	+0.529%	52	778	-96.316%
2026-03-11	1.8800	1.8900	1.8800	1.8900	+16.667%	2	782	-96.296%
2026-03-10	1.8000	1.8100	1.6200	1.6200	-18.182%	33	781	-95.679%
2026-03-09	2.1800	2.2300	1.9800	1.9800	-5.263%	42	762	-96.465%
2026-03-06	1.9700	2.0900	1.9200	2.0900	+35.714%	414	781	-96.651%
2026-03-05	1.5400	1.5400	1.5400	1.5400	+0.654%	1	402	-95.455%
2026-03-04	1.5300	1.5300	1.5300	1.5300	-5.556%	1	402	-95.425%
2026-03-03	1.6200	1.6200	1.6200	1.6200	+1.250%	1	402	-95.679%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+5.960%	1	402	-95.625%
2026-02-27	1.5300	1.5300	1.5100	1.5100	+10.219%	17	402	-95.364%
2026-02-25	1.3700	1.3700	1.3700	1.3700	-2.837%	3	401	-94.891%
2026-02-24	1.4900	1.4900	1.4100	1.4100	-0.704%	2	401	-95.035%
2026-02-20	1.5300	1.5300	1.4200	1.4200	-8.387%	3	401	-95.070%
2026-02-19	1.5500	1.5500	1.5500	1.5500	+9.155%	1	401	-95.484%
2026-02-18	1.4200	1.4200	1.4200	1.4200	-1.389%	7	402	-95.070%
2026-02-17	1.6200	1.6200	1.4400	1.4400	-1.370%	12	402	-95.139%
2026-02-13	1.4600	1.4600	1.4600	1.4600	-3.311%	10	402	-95.205%
2026-02-12	1.4700	1.5100	1.4700	1.5100	+8.633%	16	402	-95.364%
2026-02-11	1.3900	1.3900	1.3900	1.3900	+1.460%	1	415	-94.964%
2026-02-10	1.3700	1.3700	1.3700	1.3700	+3.788%	1	415	-94.891%
2026-02-09	1.3800	1.3800	1.3200	1.3200	-6.383%	6	415	-94.697%
2026-02-06	1.4800	1.5500	1.4100	1.4100	-10.759%	42	415	-95.035%
2026-02-05	1.5800	1.5800	1.5800	1.5800	+6.757%	14	420	-95.570%
2026-02-04	1.4800	1.4800	1.4800	1.4800	+8.824%	10	421	-95.270%
2026-02-02	1.3600	1.3600	1.3600	1.3600	-8.725%	1	431	-94.853%
2026-01-30	1.4200	1.4900	1.4200	1.4900	+3.472%	11	431	-95.302%
2026-01-29	1.5100	1.5100	1.4400	1.4400	+3.597%	5	440	-95.139%
2026-01-28	1.4500	1.4500	1.3900	1.3900	+0.725%	51	442	-94.964%
2026-01-27	1.3800	1.3800	1.3800	1.3800	0.000%	6	442	-94.928%
2026-01-26	1.3700	1.3800	1.3600	1.3800	+0.730%	10	442	-94.928%
2026-01-22	1.4300	1.4300	1.3700	1.3700	-11.039%	4	442	-94.891%
2026-01-21	1.5200	1.5800	1.5200	1.5400	+8.451%	6	442	-95.455%
2026-01-16	1.4100	1.4200	1.4100	1.4200	-9.554%	2	441	-95.070%
2026-01-14	1.5700	1.5700	1.5700	1.5700	+19.847%	1	441	-95.541%
2026-01-09	1.3100	1.3100	1.3100	1.3100	-7.746%	30	440	-94.656%
2026-01-06	1.4300	1.4300	1.4200	1.4200	-1.389%	12	455	-95.070%
2026-01-05	1.4400	1.4400	1.4400	1.4400	-4.636%	3	458	-95.139%
2026-01-02	1.5200	1.5200	1.5000	1.5100	-0.658%	7	458	-95.364%
2025-12-31	1.5100	1.5200	1.5100	1.5200	+2.013%	60	459	-95.395%
2025-12-30	1.5200	1.5200	1.4900	1.4900	-2.614%	11	459	-95.302%
2025-12-22	1.5400	1.5400	1.5300	1.5300	-15.934%	15	472	-95.425%
2025-12-17	1.8100	1.8500	1.8100	1.8200	-9.000%	18	472	-96.154%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-2.439%	40	473	-96.500%
2025-12-01	2.0300	2.0500	2.0300	2.0500	-0.485%	15	433	-96.585%
2025-11-26	2.1300	2.1300	2.0600	2.0600	-5.505%	3	419	-96.602%
2025-11-25	2.1800	2.1800	2.1800	2.1800	-25.342%	6	419	-96.789%
2025-11-21	2.9200	2.9200	2.9200	2.9200	+15.873%	2	413	-97.603%
2025-11-18	2.5200	2.5200	2.5200	2.5200	0.000%	10	413	-97.222%
2025-11-17	2.5200	2.5200	2.5200	2.5200	+7.234%	1	403	-97.222%
2025-11-14	2.3500	2.3500	2.3500	2.3500	+3.524%	6	403	-97.021%
2025-11-13	2.2700	2.2700	2.2700	2.2700	+5.581%	10	403	-96.916%
2025-11-10	2.1400	2.1500	2.1400	2.1500	-12.245%	7	393	-96.744%
2025-11-07	2.4500	2.4500	2.4500	2.4500	+16.114%	1	393	-97.143%
2025-11-05	2.1100	2.1100	2.1100	2.1100	-3.211%	6	394	-96.682%
2025-11-03	2.1700	2.2600	2.1700	2.1800	+3.810%	39	355	-96.789%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-4.110%	3	355	-96.667%
2025-10-30	2.1800	2.1900	2.1800	2.1900	+4.785%	3	352	-96.804%
2025-10-29	2.0900	2.0900	2.0900	2.0900	+0.966%	1	349	-96.651%
2025-10-27	2.0400	2.0700	2.0400	2.0700	-3.721%	9	344	-96.618%
2025-10-24	2.1500	2.1500	2.1500	2.1500	-4.867%	30	344	-96.744%
2025-10-23	2.2500	2.2600	2.2500	2.2600	-2.586%	6	314	-96.903%
2025-10-20	2.3200	2.3400	2.3200	2.3200	-5.691%	36	314	-96.983%
2025-10-13	2.4600	2.4600	2.4600	2.4600	+6.957%	3	314	-97.154%
2025-10-09	2.2900	2.3000	2.2900	2.3000	-2.128%	30	311	-96.957%
2025-10-06	2.3500	2.3700	2.3500	2.3500	+1.293%	46	281	-97.021%
2025-10-01	2.3100	2.3200	2.3100	2.3200	0.000%	171	272	-96.983%
2025-09-26	2.4100	2.4100	2.3200	2.3200	-2.521%	49	145	-96.983%
2025-09-25	2.3800	2.3800	2.3800	2.3800	+1.277%	1	96	-97.059%
2025-09-22	2.3400	2.3500	2.3400	2.3500	+1.293%	15	96	-97.021%
2025-09-18	2.3200	2.3200	2.3100	2.3200	-6.827%	30	81	-96.983%
2025-09-10	2.4900	2.4900	2.4900	2.4900	-4.231%	1	56	-97.189%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-8.451%	1	56	-97.308%
2025-08-20	2.8400	2.8400	2.8400	2.8400	-12.615%	1	57	-97.535%
2025-08-01	3.2500	3.2500	3.2500	3.2500	+4.502%	5	56	-97.846%
2025-07-22	3.1100	3.1100	3.1100	3.1100	+0.974%	5	51	-97.749%
2025-07-21	3.0800	3.0800	3.0800	3.0800	-2.222%	1	50	-97.727%
2025-07-18	3.1300	3.1700	3.1300	3.1500	-1.869%	19	50	-97.778%
2025-07-17	3.2100	3.2100	3.2100	3.2100	-0.311%	4	45	-97.819%
2025-07-16	3.2200	3.2200	3.2200	3.2200	+5.574%	10	41	-97.826%
2025-07-11	3.1000	3.1000	3.0500	3.0500	+1.667%	6	41	-97.705%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-24.242%	10	41	-97.667%
2025-06-20	3.9900	3.9900	3.9600	3.9600	-0.252%	62	41	-98.232%
2025-06-18	4.1400	4.1400	3.9700	3.9700	0.000%	11	0	-98.237%

.dark-mode .vx0bB9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vx0bB9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P340SPY Sep 18 2026 340.00 Put (SPY260918P00340000)option OPRA

SPY20260918P340
SPY Sep 18 2026 340.00 Put (SPY260918P00340000)
option OPRA