Dark

SPY20260918P350
SPY Sep 18 2026 350.00 Put (SPY260918P00350000)
option OPRA

EOD

Jul 27, 2026

0.0700-22.222%(-0.0200)20

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%	20	19,811	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-10.000%	20	19,831	-22.222%
2026-07-23	0.0900	0.1000	0.0900	0.1000	+42.857%	41	19,811	-30.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-22.222%	1	19,771	0.000%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-25.000%	25	19,771	-22.222%
2026-07-17	0.1100	0.1200	0.1100	0.1200	+50.000%	55	19,746	-41.667%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-11.111%	55	19,733	-12.500%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-10.000%	2	19,703	-22.222%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-9.091%	30	19,701	-30.000%
2026-07-09	0.1300	0.1300	0.1100	0.1100	-21.429%	15	19,731	-36.364%
2026-07-08	0.1200	0.1400	0.1200	0.1400	+16.667%	21	19,716	-50.000%
2026-07-07	0.1100	0.1200	0.1100	0.1200	+20.000%	13	19,695	-41.667%
2026-07-06	0.1300	0.1300	0.1000	0.1000	-33.333%	536	19,692	-30.000%
2026-07-02	0.1500	0.1500	0.1400	0.1500	0.000%	11	19,149	-53.333%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-6.250%	5	19,149	-53.333%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-5.882%	8	19,144	-56.250%
2026-06-29	0.1700	0.1800	0.1700	0.1700	-19.048%	1,521	19,136	-58.824%
2026-06-25	0.2200	0.2200	0.2100	0.2100	-19.231%	16,602	17,655	-66.667%
2026-06-23	0.2700	0.2700	0.2600	0.2600	+30.000%	4	1,987	-73.077%
2026-06-22	0.1900	0.2000	0.1900	0.2000	-13.043%	3	1,985	-65.000%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-8.000%	20	1,961	-69.565%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+8.696%	2	1,961	-72.000%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-28.125%	20	1,961	-69.565%
2026-06-12	0.3400	0.3400	0.3200	0.3200	-20.000%	10	1,961	-78.125%
2026-06-11	0.4100	0.4100	0.4000	0.4000	-6.977%	21	1,961	-82.500%
2026-06-10	0.3900	0.4500	0.3900	0.4300	+30.303%	48	1,960	-83.721%
2026-06-09	0.3000	0.4400	0.3000	0.3300	+3.125%	55	1,975	-78.788%
2026-06-08	0.3200	0.3200	0.3200	0.3200	-27.273%	1	1,972	-78.125%
2026-06-05	0.3300	0.4400	0.3300	0.4400	+57.143%	2	1,971	-84.091%
2026-06-04	0.3000	0.3000	0.2800	0.2800	-12.500%	8	1,971	-75.000%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-3.030%	21	1,970	-78.125%
2026-06-02	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,970	-78.788%
2026-06-01	0.3200	0.3400	0.3200	0.3400	+3.030%	4	1,970	-79.412%
2026-05-29	0.3300	0.3300	0.3300	0.3300	-2.941%	20	1,967	-78.788%
2026-05-28	0.3400	0.3400	0.3400	0.3400	-12.821%	1	1,967	-79.412%
2026-05-26	0.4100	0.4100	0.3900	0.3900	-7.143%	4	1,967	-82.051%
2026-05-22	0.4300	0.4300	0.4200	0.4200	-8.696%	151	1,969	-83.333%
2026-05-21	0.4600	0.4600	0.4600	0.4600	-4.167%	60	1,971	-84.783%
2026-05-20	0.4900	0.5000	0.4800	0.4800	-5.882%	47	1,971	-85.417%
2026-05-19	0.5500	0.5500	0.5100	0.5100	-7.273%	14	2,051	-86.275%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-6.780%	2	2,051	-87.273%
2026-05-15	0.6200	0.6200	0.5800	0.5900	+7.273%	29	2,051	-88.136%
2026-05-14	0.5400	0.5500	0.5400	0.5500	-3.509%	22	2,047	-87.273%
2026-05-13	0.5900	0.5900	0.5700	0.5700	-10.938%	67	2,050	-87.719%
2026-05-12	0.6200	0.6400	0.6200	0.6400	+8.475%	22	2,050	-89.063%
2026-05-11	0.6000	0.6000	0.5900	0.5900	0.000%	12	2,050	-88.136%
2026-05-08	0.5700	0.6000	0.5700	0.5900	-3.279%	891	2,018	-88.136%
2026-05-07	0.6100	0.6100	0.6100	0.6100	0.000%	54	1,785	-88.525%
2026-05-06	0.6300	0.6300	0.6100	0.6100	-15.278%	171	1,747	-88.525%
2026-05-04	0.6500	0.7200	0.6500	0.7200	+5.882%	11	1,647	-90.278%
2026-05-01	0.6700	0.6800	0.6600	0.6800	-1.449%	5	1,647	-89.706%
2026-04-30	0.7200	0.7200	0.6900	0.6900	-9.211%	14	1,647	-89.855%
2026-04-29	0.7400	0.7600	0.7400	0.7600	+2.703%	6	1,637	-90.789%
2026-04-28	0.7700	0.7700	0.7400	0.7400	-5.128%	11	1,637	-90.541%
2026-04-27	0.7900	0.7900	0.7800	0.7800	-4.878%	6	1,647	-91.026%
2026-04-24	0.8200	0.8200	0.8200	0.8200	-4.651%	1	1,647	-91.463%
2026-04-23	0.8600	0.8600	0.8600	0.8600	-7.527%	1	1,647	-91.860%
2026-04-21	0.8800	0.9300	0.8800	0.9300	+5.682%	25	1,651	-92.473%
2026-04-20	0.8700	0.8800	0.8700	0.8800	+3.529%	3	1,651	-92.045%
2026-04-17	0.8600	0.8600	0.8500	0.8500	-10.526%	25	1,651	-91.765%
2026-04-16	0.9100	0.9700	0.9100	0.9500	+2.151%	9	1,674	-92.632%
2026-04-15	0.9300	0.9600	0.9200	0.9300	-3.125%	35	1,671	-92.473%
2026-04-14	0.9600	0.9700	0.9400	0.9600	-7.692%	50	1,671	-92.708%
2026-04-13	1.1100	1.1100	1.0400	1.0400	-9.565%	34	1,644	-93.269%
2026-04-10	1.1700	1.1700	1.1500	1.1500	+1.770%	4	1,636	-93.913%
2026-04-09	1.2400	1.2400	1.1300	1.1300	-10.317%	63	1,635	-93.805%
2026-04-08	1.2200	1.3100	1.2200	1.2600	-23.171%	115	1,595	-94.444%
2026-04-07	1.7300	1.7500	1.6300	1.6400	+3.145%	26	1,585	-95.732%
2026-04-06	1.6000	1.6000	1.5500	1.5900	-5.357%	46	1,580	-95.597%
2026-04-02	1.8800	1.8800	1.6800	1.6800	-1.176%	4	1,566	-95.833%
2026-04-01	1.6900	1.7100	1.6600	1.7000	-22.727%	33	1,566	-95.882%
2026-03-31	2.2100	2.2100	2.2000	2.2000	-10.204%	6	1,547	-96.818%
2026-03-30	2.3600	2.4500	2.2700	2.4500	-3.162%	45	1,547	-97.143%
2026-03-27	2.3100	2.5300	2.3000	2.5300	+15.525%	113	1,545	-97.233%
2026-03-26	2.0100	2.2000	1.9700	2.1900	+12.887%	45	1,545	-96.804%
2026-03-25	1.9100	1.9700	1.9000	1.9400	-3.000%	64	1,534	-96.392%
2026-03-24	2.0700	2.0700	1.9400	2.0000	+5.263%	17	1,484	-96.500%
2026-03-23	1.8500	2.0000	1.7400	1.9000	-14.798%	51	1,477	-96.316%
2026-03-20	2.0300	2.2300	2.0100	2.2300	+19.251%	57	1,449	-96.861%
2026-03-19	2.2500	2.2500	1.8700	1.8700	-8.780%	16	1,464	-96.257%
2026-03-18	1.8100	2.0500	1.8100	2.0500	+25.000%	49	1,450	-96.585%
2026-03-17	1.6700	1.6700	1.6400	1.6400	-7.865%	40	1,452	-95.732%
2026-03-16	1.9000	1.9000	1.7800	1.7800	-16.432%	45	1,460	-96.067%
2026-03-13	2.0700	2.1300	2.0700	2.1300	+2.899%	7	1,451	-96.714%
2026-03-12	2.0000	2.0800	2.0000	2.0700	+9.524%	42	1,451	-96.618%
2026-03-11	2.0200	2.0300	1.8900	1.8900	-4.061%	23	1,454	-96.296%
2026-03-10	1.8500	1.9700	1.7400	1.9700	+1.026%	28	1,464	-96.447%
2026-03-09	2.4000	2.4900	1.8800	1.9500	-17.373%	37	1,459	-96.410%
2026-03-06	2.1200	2.3600	1.9700	2.3600	+32.584%	124	1,448	-97.034%
2026-03-05	1.6600	1.9100	1.6600	1.7800	+11.950%	70	1,405	-96.067%
2026-03-04	1.6600	1.6700	1.5400	1.5900	-9.143%	69	1,401	-95.597%
2026-03-03	1.9300	2.1700	1.7500	1.7500	+6.707%	156	1,374	-96.000%
2026-03-02	1.7100	1.7100	1.6400	1.6400	-1.205%	31	1,379	-95.732%
2026-02-27	1.6700	1.6700	1.5700	1.6600	+9.934%	53	1,380	-95.783%
2026-02-26	1.5000	1.6400	1.5000	1.5100	+1.342%	67	1,398	-95.364%
2026-02-25	1.4900	1.4900	1.4800	1.4900	-3.247%	32	1,400	-95.302%
2026-02-24	1.5500	1.5500	1.5200	1.5400	-4.938%	22	1,400	-95.455%
2026-02-23	1.5600	1.6200	1.5500	1.6200	+3.846%	26	1,410	-95.679%
2026-02-20	1.6600	1.6600	1.5300	1.5600	-7.692%	32	1,404	-95.513%
2026-02-19	1.6700	1.6900	1.6700	1.6900	+11.184%	22	1,372	-95.858%
2026-02-18	1.5600	1.5600	1.5100	1.5200	-6.748%	24	1,372	-95.395%
2026-02-17	1.7600	1.7600	1.6300	1.6300	+2.516%	12	1,349	-95.706%
2026-02-13	1.5900	1.5900	1.5900	1.5900	-1.242%	20	1,329	-95.597%
2026-02-12	1.6100	1.6100	1.6100	1.6100	+11.806%	1	1,329	-95.652%
2026-02-11	1.4400	1.4400	1.4400	1.4400	+1.408%	20	1,329	-95.139%
2026-02-09	1.5300	1.5300	1.4200	1.4200	-8.974%	90	1,329	-95.070%
2026-02-06	1.6400	1.6400	1.5600	1.5600	-7.692%	24	1,309	-95.513%
2026-02-05	1.8400	1.8400	1.6900	1.6900	+9.032%	23	1,285	-95.858%
2026-02-04	1.5100	1.6700	1.5100	1.5500	-1.899%	45	1,286	-95.484%
2026-02-03	1.5100	1.6700	1.5100	1.5800	+10.490%	4	1,273	-95.570%
2026-02-02	1.5300	1.5300	1.4300	1.4300	-8.333%	52	1,274	-95.105%
2026-01-30	1.5700	1.6200	1.5100	1.5600	-4.878%	7	1,252	-95.513%
2026-01-29	1.5600	1.6900	1.5600	1.6400	+8.609%	6	1,253	-95.732%
2026-01-28	1.5500	1.5500	1.4900	1.5100	+0.667%	3	1,254	-95.364%
2026-01-27	1.4900	1.5000	1.4900	1.5000	+0.671%	16	1,253	-95.333%
2026-01-26	1.4800	1.4900	1.4800	1.4900	-3.247%	34	1,247	-95.302%
2026-01-23	1.5300	1.5400	1.5000	1.5400	+3.356%	3	1,227	-95.455%
2026-01-22	1.4800	1.5500	1.4800	1.4900	-5.096%	25	1,227	-95.302%
2026-01-21	1.6700	1.7500	1.5600	1.5700	-16.043%	51	1,207	-95.541%
2026-01-20	1.8700	1.8700	1.8700	1.8700	+20.645%	2	1,177	-96.257%
2026-01-16	1.5500	1.5500	1.5500	1.5500	+1.974%	1	1,177	-95.484%
2026-01-15	1.5200	1.5200	1.5200	1.5200	-11.111%	1	1,177	-95.395%
2026-01-14	1.7100	1.7100	1.7100	1.7100	+8.917%	1	1,177	-95.906%
2026-01-07	1.5400	1.5700	1.5400	1.5700	0.000%	2	1,178	-95.541%
2026-01-05	1.5600	1.5700	1.5600	1.5700	-3.681%	28	1,152	-95.541%
2026-01-02	1.6400	1.6500	1.6200	1.6300	+0.617%	41	1,152	-95.706%
2025-12-30	1.6200	1.6200	1.6200	1.6200	-4.706%	2	1,152	-95.679%
2025-12-29	1.7000	1.7000	1.7000	1.7000	0.000%	5	1,154	-95.882%
2025-12-26	1.6800	1.7000	1.6800	1.7000	0.000%	50	1,154	-95.882%
2025-12-23	1.6700	1.7000	1.6700	1.7000	+0.592%	2	1,109	-95.882%
2025-12-22	1.6700	1.6900	1.6700	1.6900	-5.587%	7	1,108	-95.858%
2025-12-19	1.8000	1.8000	1.7900	1.7900	-13.107%	8	1,106	-96.089%
2025-12-12	1.9500	2.0600	1.9500	2.0600	+8.421%	77	1,108	-96.602%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-6.404%	14	1,031	-96.316%
2025-12-10	2.0300	2.0300	2.0300	2.0300	-2.871%	2	1,031	-96.552%
2025-12-09	2.0700	2.0900	2.0700	2.0900	+0.966%	5	1,033	-96.651%
2025-12-05	2.0700	2.0700	2.0700	2.0700	-2.817%	1	1,031	-96.618%
2025-12-03	2.1300	2.1300	2.1300	2.1300	-3.620%	2	1,031	-96.714%
2025-12-01	2.2100	2.2100	2.2100	2.2100	-14.008%	1	1,031	-96.833%
2025-11-24	2.7900	2.7900	2.5700	2.5700	-10.764%	4	1,030	-97.276%
2025-11-18	2.9400	2.9500	2.8800	2.8800	+9.506%	3	1,029	-97.569%
2025-11-17	2.6000	2.6300	2.6000	2.6300	+4.781%	5	1,031	-97.338%
2025-11-14	2.5100	2.5100	2.5100	2.5100	-0.791%	2	1,030	-97.211%
2025-11-13	2.4100	2.5300	2.4100	2.5300	+9.524%	6	1,028	-97.233%
2025-11-11	2.3100	2.3100	2.3100	2.3100	0.000%	6	1,030	-96.970%
2025-11-10	2.3900	2.3900	2.3100	2.3100	-8.333%	2	1,030	-96.970%
2025-11-07	2.5500	2.5500	2.5200	2.5200	-1.946%	2	1,028	-97.222%
2025-11-06	2.5400	2.5700	2.5300	2.5700	+13.216%	10	1,028	-97.276%
2025-11-05	2.3500	2.3500	2.2700	2.2700	-8.835%	3	1,028	-96.916%
2025-11-04	2.5200	2.5200	2.4500	2.4900	+4.184%	27	1,026	-97.189%
2025-11-03	2.3500	2.4000	2.3500	2.3900	+1.271%	8	1,017	-97.071%
2025-10-31	2.3000	2.3600	2.3000	2.3600	+4.889%	10	1,017	-97.034%
2025-10-30	2.3000	2.3000	2.2500	2.2500	-0.442%	71	1,010	-96.889%
2025-10-29	2.2600	2.2600	2.2600	2.2600	+0.893%	1	979	-96.903%
2025-10-28	2.2300	2.2400	2.2300	2.2400	+0.448%	7	979	-96.875%
2025-10-27	2.2000	2.2400	2.1900	2.2300	-3.879%	37	943	-96.861%
2025-10-24	2.3000	2.3200	2.3000	2.3200	-4.918%	73	943	-96.983%
2025-10-23	2.5100	2.5100	2.4400	2.4400	-5.792%	13	871	-97.131%
2025-10-22	2.6200	2.6200	2.5900	2.5900	+4.435%	102	871	-97.297%
2025-10-21	2.5000	2.5000	2.4800	2.4800	-1.195%	2	919	-97.177%
2025-10-20	2.5600	2.5600	2.5100	2.5100	-20.570%	105	919	-97.211%
2025-10-16	2.9200	3.1600	2.9200	3.1600	+12.857%	208	1,021	-97.785%
2025-10-15	2.8800	2.8800	2.8000	2.8000	+5.660%	2	1,072	-97.500%
2025-10-13	2.6500	2.6500	2.6500	2.6500	-12.541%	5	1,072	-97.358%
2025-10-10	2.4400	3.0300	2.4400	3.0300	+23.673%	4	1,072	-97.690%
2025-10-09	2.5600	2.5600	2.4500	2.4500	-2.000%	7	1,072	-97.143%
2025-10-08	2.5000	2.5000	2.5000	2.5000	-1.575%	1	1,071	-97.200%
2025-10-06	2.5400	2.5400	2.5400	2.5400	+0.794%	25	1,072	-97.244%
2025-10-03	2.5200	2.5200	2.5200	2.5200	0.000%	1	1,070	-97.222%
2025-10-02	2.4800	2.5200	2.4800	2.5200	+2.857%	2	1,069	-97.222%
2025-10-01	2.4500	2.4500	2.4500	2.4500	-2.390%	35	1,069	-97.143%
2025-09-29	2.4400	2.5100	2.4400	2.5100	-3.462%	6	1,069	-97.211%
2025-09-26	2.6000	2.6000	2.6000	2.6000	-2.985%	30	1,064	-97.308%
2025-09-24	2.7200	2.7200	2.6800	2.6800	+0.375%	13	1,034	-97.388%
2025-09-23	2.5200	2.6700	2.5200	2.6700	+6.375%	195	1,035	-97.378%
2025-09-22	2.5300	2.5300	2.5100	2.5100	-0.791%	2	885	-97.211%
2025-09-19	2.5300	2.5300	2.5300	2.5300	+2.016%	1	885	-97.233%
2025-09-18	2.4900	2.5000	2.4800	2.4800	-4.247%	5	885	-97.177%
2025-09-17	2.5900	2.5900	2.5900	2.5900	-1.521%	1	883	-97.297%
2025-09-16	2.6300	2.6300	2.6300	2.6300	+1.938%	14	884	-97.338%
2025-09-15	2.5800	2.5800	2.5800	2.5800	0.000%	6	884	-97.287%
2025-09-12	2.6000	2.6000	2.5800	2.5800	-0.769%	15	884	-97.287%
2025-09-11	2.6000	2.6000	2.5900	2.6000	+0.386%	8	885	-97.308%
2025-09-10	2.5900	2.5900	2.5900	2.5900	-2.264%	1	885	-97.297%
2025-09-09	2.6500	2.6500	2.6400	2.6500	-2.574%	250	885	-97.358%
2025-09-05	2.7500	2.7500	2.7200	2.7200	-0.730%	7	635	-97.426%
2025-09-04	2.7400	2.7400	2.7400	2.7400	+0.366%	1	635	-97.445%
2025-08-28	2.7300	2.7300	2.7300	2.7300	-1.444%	3	634	-97.436%
2025-08-27	2.7900	2.7900	2.7700	2.7700	-1.423%	6	631	-97.473%
2025-08-26	2.8100	2.8100	2.8100	2.8100	+3.309%	1	625	-97.509%
2025-08-25	2.7200	2.7200	2.7200	2.7200	-0.730%	1	624	-97.426%
2025-08-22	2.9600	2.9600	2.7400	2.7400	-8.361%	12	625	-97.445%
2025-08-21	3.0400	3.0400	2.9600	2.9900	+0.673%	14	622	-97.659%
2025-08-20	2.9700	3.1000	2.9200	2.9700	+0.678%	40	614	-97.643%
2025-08-19	2.8700	2.9500	2.8500	2.9500	+2.076%	17	597	-97.627%
2025-08-18	2.9300	2.9300	2.8800	2.8900	-1.365%	12	583	-97.578%
2025-08-15	2.9100	2.9500	2.9100	2.9300	-2.658%	3	572	-97.611%
2025-08-14	3.0100	3.0100	3.0100	3.0100	+2.381%	8	571	-97.674%
2025-08-13	2.8800	2.9500	2.8800	2.9400	-0.676%	426	564	-97.619%
2025-08-12	2.9600	2.9600	2.9600	2.9600	-3.583%	2	148	-97.635%
2025-08-11	3.0700	3.0700	3.0700	3.0700	-0.968%	1	146	-97.720%
2025-08-08	3.0800	3.1000	3.0800	3.1000	-2.821%	2	146	-97.742%
2025-08-07	3.1600	3.1900	3.1600	3.1900	0.000%	5	145	-97.806%
2025-08-05	3.1800	3.1900	3.1800	3.1900	+0.631%	6	141	-97.806%
2025-08-04	3.1700	3.1700	3.1700	3.1700	-8.908%	1	135	-97.792%
2025-08-01	3.4600	3.4800	3.4600	3.4800	+15.615%	7	134	-97.989%
2025-07-31	2.8900	3.0100	2.8900	3.0100	-1.311%	9	131	-97.674%
2025-07-30	3.0500	3.0600	3.0500	3.0500	+1.329%	11	122	-97.705%
2025-07-29	3.0000	3.0100	3.0000	3.0100	+1.689%	19	111	-97.674%
2025-07-28	2.9600	2.9600	2.9600	2.9600	-3.268%	2	92	-97.635%
2025-07-25	3.0600	3.0600	3.0600	3.0600	-0.649%	1	90	-97.712%
2025-07-24	3.0800	3.0800	3.0800	3.0800	-4.050%	1	89	-97.727%
2025-07-23	3.2100	3.2100	3.2100	3.2100	-5.310%	1	89	-97.819%
2025-07-22	3.3900	3.3900	3.3900	3.3900	-1.166%	1	88	-97.935%
2025-07-17	3.4300	3.4300	3.4300	3.4300	-7.796%	20	88	-97.959%
2025-07-16	3.7400	3.7400	3.7200	3.7200	+12.048%	10	98	-98.118%
2025-07-15	3.3200	3.3200	3.3200	3.3200	-2.353%	1	88	-97.892%
2025-07-08	3.4000	3.4000	3.4000	3.4000	-4.225%	1	87	-97.941%
2025-07-01	3.5500	3.5500	3.5500	3.5500	-2.204%	6	86	-98.028%
2025-06-26	3.6300	3.6300	3.6300	3.6300	-7.634%	10	80	-98.072%
2025-06-24	3.9300	3.9300	3.9300	3.9300	-10.884%	10	70	-98.219%
2025-06-20	4.2000	4.4100	4.2000	4.4100	+2.797%	122	60	-98.413%
2025-06-18	4.2400	4.2900	4.2400	4.2900	0.000%	5	0	-98.368%

.dark-mode .PLLPjK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLLPjK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P350SPY Sep 18 2026 350.00 Put (SPY260918P00350000)option OPRA

SPY20260918P350
SPY Sep 18 2026 350.00 Put (SPY260918P00350000)
option OPRA