Dark

SPY20260918P345
SPY Sep 18 2026 345.00 Put (SPY260918P00345000)
option OPRA

EOD

Jul 23, 2026

0.1000+11.111%(+0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0900	0.1000	0.0900	0.1000	+11.111%	26	2,219	0.000%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-10.000%	22	2,194	+11.111%
2026-07-17	0.1000	0.1100	0.1000	0.1000	+25.000%	26	2,173	0.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	0.000%	25	2,166	+25.000%
2026-07-10	0.1000	0.1000	0.0800	0.0800	-20.000%	4	2,141	+25.000%
2026-07-09	0.1100	0.1100	0.1000	0.1000	-23.077%	16	2,143	0.000%
2026-07-08	0.1200	0.1300	0.1200	0.1300	+8.333%	20	2,128	-23.077%
2026-07-07	0.1100	0.1200	0.1100	0.1200	+9.091%	7	2,108	-16.667%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-21.429%	16	2,103	-9.091%
2026-07-02	0.1300	0.1400	0.1300	0.1400	-6.667%	220	1,870	-28.571%
2026-07-01	0.1400	0.1500	0.1400	0.1500	0.000%	10	1,870	-33.333%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-16.667%	47	1,862	-33.333%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,896	-44.444%
2026-06-26	0.2100	0.2100	0.2100	0.2100	+5.000%	2	1,896	-52.381%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+5.263%	800	1,898	-50.000%
2026-06-16	0.2000	0.2000	0.1900	0.1900	-9.524%	7	1,098	-47.368%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-30.000%	1	1,097	-52.381%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,097	-66.667%
2026-06-11	0.3400	0.3400	0.3400	0.3400	+9.677%	1	1,097	-70.588%
2026-06-03	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,097	-67.742%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,097	-66.667%
2026-05-27	0.3800	0.3800	0.3600	0.3600	-2.703%	25	1,097	-72.222%
2026-05-26	0.3700	0.3700	0.3700	0.3700	-26.000%	2	1,107	-72.973%
2026-05-19	0.5500	0.5500	0.5000	0.5000	-7.407%	7	1,106	-80.000%
2026-05-18	0.5400	0.5400	0.5400	0.5400	+1.887%	1	1,106	-81.481%
2026-05-14	0.5600	0.5600	0.5300	0.5300	-10.169%	182	1,106	-81.132%
2026-05-12	0.5900	0.5900	0.5900	0.5900	+3.509%	2	1,092	-83.051%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-10.938%	1	1,092	-82.456%
2026-05-05	0.6400	0.6400	0.6400	0.6400	-4.478%	2	1,092	-84.375%
2026-05-04	0.6800	0.6800	0.6700	0.6700	+4.688%	612	1,093	-85.075%
2026-05-01	0.6600	0.6600	0.6400	0.6400	-13.514%	6	545	-84.375%
2026-04-28	0.7400	0.7400	0.7400	0.7400	-2.632%	1	545	-86.486%
2026-04-24	0.8000	0.8000	0.7600	0.7600	-9.524%	2	546	-86.842%
2026-04-21	0.8300	0.8400	0.8300	0.8400	+3.704%	4	549	-88.095%
2026-04-17	0.8300	0.8300	0.8000	0.8100	-12.903%	13	549	-87.654%
2026-04-16	0.8800	0.9300	0.8800	0.9300	+2.198%	4	553	-89.247%
2026-04-15	0.8800	0.9100	0.8800	0.9100	-1.087%	6	553	-89.011%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-8.000%	2	557	-89.130%
2026-04-13	1.0100	1.0200	1.0000	1.0000	-9.091%	9	557	-90.000%
2026-04-10	1.0400	1.1000	1.0400	1.1000	+0.917%	6	559	-90.909%
2026-04-09	1.1800	1.1800	1.0900	1.0900	-9.917%	30	563	-90.826%
2026-04-08	1.1900	1.2600	1.1900	1.2100	-28.402%	13	565	-91.736%
2026-04-01	1.7300	1.7300	1.6900	1.6900	-6.630%	26	568	-94.083%
2026-03-31	2.0200	2.0500	1.8100	1.8100	-23.950%	15	565	-94.475%
2026-03-30	2.3800	2.3800	2.3800	2.3800	-1.245%	1	557	-95.798%
2026-03-27	2.2200	2.4100	2.2200	2.4100	+16.990%	2	557	-95.851%
2026-03-26	1.9100	2.0600	1.9100	2.0600	+10.753%	49	557	-95.146%
2026-03-25	1.8900	1.8900	1.8600	1.8600	-3.125%	2	511	-94.624%
2026-03-24	1.8900	1.9200	1.8900	1.9200	+1.587%	202	509	-94.792%
2026-03-23	1.7700	1.8900	1.7700	1.8900	-3.077%	25	307	-94.709%
2026-03-20	1.9100	2.0100	1.9000	1.9500	+3.723%	37	305	-94.872%
2026-03-19	2.1600	2.1600	1.8800	1.8800	-5.051%	4	268	-94.681%
2026-03-18	1.9800	1.9800	1.9800	1.9800	+14.451%	2	266	-94.949%
2026-03-16	1.7300	1.7300	1.7300	1.7300	-14.778%	1	264	-94.220%
2026-03-13	2.0300	2.0300	2.0300	2.0300	+2.010%	1	263	-95.074%
2026-03-12	1.9900	1.9900	1.9900	1.9900	+4.737%	4	263	-94.975%
2026-03-11	1.9000	1.9000	1.9000	1.9000	+3.825%	1	259	-94.737%
2026-03-10	1.8700	1.8700	1.8300	1.8300	-12.019%	2	259	-94.536%
2026-03-09	2.0800	2.0800	2.0800	2.0800	+23.077%	2	258	-95.192%
2026-03-05	1.8400	1.8400	1.6900	1.6900	0.000%	13	258	-94.083%
2026-03-03	1.6900	1.6900	1.6900	1.6900	+6.289%	1	248	-94.083%
2026-02-27	1.6000	1.6000	1.5900	1.5900	+9.655%	2	248	-93.711%
2026-02-26	1.4200	1.4500	1.4200	1.4500	+1.399%	8	247	-93.103%
2026-02-25	1.4300	1.4300	1.4300	1.4300	-2.721%	9	242	-93.007%
2026-02-24	1.4700	1.4700	1.4700	1.4700	-8.125%	1	242	-93.197%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+8.844%	2	242	-93.750%
2026-02-20	1.4700	1.4700	1.4700	1.4700	-8.696%	1	242	-93.197%
2026-02-19	1.6100	1.6100	1.6100	1.6100	+4.545%	1	242	-93.789%
2026-02-18	1.4400	1.5400	1.4400	1.5400	-0.645%	13	243	-93.506%
2026-02-12	1.4100	1.5500	1.4000	1.5500	+6.897%	13	250	-93.548%
2026-02-11	1.3500	1.4500	1.3500	1.4500	+5.072%	4	246	-93.103%
2026-02-09	1.4200	1.4200	1.3800	1.3800	-15.337%	6	244	-92.754%
2026-02-05	1.7800	1.7800	1.6300	1.6300	+10.135%	44	242	-93.865%
2026-02-04	1.4800	1.4800	1.4800	1.4800	+8.029%	1	267	-93.243%
2026-02-02	1.3700	1.3700	1.3700	1.3700	-10.458%	2	267	-92.701%
2026-01-30	1.5100	1.5300	1.5000	1.5300	+4.082%	3	267	-93.464%
2026-01-29	1.5700	1.5700	1.4700	1.4700	+1.379%	5	268	-93.197%
2026-01-28	1.5200	1.5200	1.4500	1.4500	+1.399%	53	271	-93.103%
2026-01-27	1.4300	1.4300	1.4300	1.4300	-0.694%	6	269	-93.007%
2026-01-26	1.4600	1.4600	1.4100	1.4400	+0.699%	14	272	-93.056%
2026-01-22	1.4300	1.4300	1.4300	1.4300	-12.805%	1	280	-93.007%
2026-01-14	1.6400	1.6400	1.6400	1.6400	+17.143%	1	280	-93.902%
2026-01-12	1.4100	1.4100	1.4000	1.4000	-5.405%	6	281	-92.857%
2026-01-06	1.4800	1.4800	1.4800	1.4800	-1.333%	3	279	-93.243%
2026-01-05	1.5100	1.5100	1.5000	1.5000	-4.459%	35	286	-93.333%
2026-01-02	1.5700	1.5700	1.5700	1.5700	+0.641%	6	286	-93.631%
2025-12-30	1.5600	1.5600	1.5600	1.5600	-3.106%	1	286	-93.590%
2025-12-24	1.6100	1.6100	1.6100	1.6100	0.000%	15	285	-93.789%
2025-12-22	1.6100	1.6100	1.6100	1.6100	-14.362%	3	285	-93.789%
2025-12-18	1.8800	1.8800	1.8800	1.8800	-6.000%	1	285	-94.681%
2025-12-17	1.8700	2.0000	1.8700	2.0000	-0.498%	8	285	-95.000%
2025-12-08	2.0100	2.0100	2.0100	2.0100	-1.951%	2	284	-95.025%
2025-12-03	2.0400	2.0500	2.0400	2.0500	-0.485%	3	282	-95.122%
2025-12-02	2.0600	2.0600	2.0600	2.0600	-20.769%	6	282	-95.146%
2025-11-18	2.6000	2.6000	2.6000	2.6000	+8.333%	10	276	-96.154%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+2.128%	1	276	-95.833%
2025-11-13	2.3500	2.3500	2.3500	2.3500	+5.381%	10	275	-95.745%
2025-11-12	2.2200	2.2300	2.2200	2.2300	+0.450%	9	275	-95.516%
2025-11-10	2.3000	2.3000	2.2200	2.2200	-2.203%	6	272	-95.495%
2025-11-03	2.2300	2.3400	2.2300	2.2700	+0.889%	78	227	-95.595%
2025-10-30	2.2500	2.2500	2.2500	2.2500	+4.167%	9	227	-95.556%
2025-10-29	2.1600	2.1600	2.1600	2.1600	+0.935%	4	218	-95.370%
2025-10-28	2.1500	2.1500	2.1400	2.1400	-0.465%	6	214	-95.327%
2025-10-27	2.1500	2.1500	2.1400	2.1500	-3.587%	9	199	-95.349%
2025-10-24	2.2100	2.2400	2.2000	2.2300	-5.508%	74	199	-95.516%
2025-10-23	2.3600	2.3600	2.3600	2.3600	-3.279%	3	139	-95.763%
2025-10-22	2.4300	2.4400	2.4300	2.4400	+1.667%	3	139	-95.902%
2025-10-20	2.4800	2.4800	2.4000	2.4000	-13.043%	6	136	-95.833%
2025-10-10	2.7400	2.7600	2.7400	2.7600	+11.741%	7	133	-96.377%
2025-10-06	2.4600	2.4700	2.4600	2.4700	+1.646%	3	126	-95.951%
2025-09-22	2.4200	2.4300	2.4200	2.4300	0.000%	54	126	-95.885%
2025-09-19	2.4300	2.4300	2.4300	2.4300	-2.800%	50	99	-95.885%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-15.254%	1	49	-96.000%
2025-09-02	2.9500	2.9500	2.9500	2.9500	+10.487%	5	48	-96.610%
2025-08-22	2.7400	2.7400	2.6200	2.6700	-8.874%	12	48	-96.255%
2025-08-21	2.9300	2.9300	2.9300	2.9300	+5.776%	2	47	-96.587%
2025-08-19	2.7700	2.7700	2.7700	2.7700	0.000%	5	46	-96.390%
2025-08-13	2.7700	2.7700	2.7700	2.7700	-2.807%	1	42	-96.390%
2025-08-12	2.8500	2.8500	2.8500	2.8500	-5.316%	1	41	-96.491%
2025-08-08	3.0100	3.0100	3.0100	3.0100	-3.215%	1	41	-96.678%
2025-08-07	3.1200	3.1200	3.1100	3.1100	+2.640%	15	41	-96.785%
2025-08-04	3.0400	3.0400	3.0300	3.0300	+3.061%	11	26	-96.700%
2025-07-24	2.9400	2.9400	2.9400	2.9400	-2.000%	5	15	-96.599%
2025-07-23	3.0000	3.0000	3.0000	3.0000	0.000%	10	10	-96.667%

.dark-mode .WHHYF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHHYF0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P345SPY Sep 18 2026 345.00 Put (SPY260918P00345000)option OPRA

SPY20260918P345
SPY Sep 18 2026 345.00 Put (SPY260918P00345000)
option OPRA