Dark

SPY20260918P355
SPY Sep 18 2026 355.00 Put (SPY260918P00355000)
option OPRA

EOD

Jul 27, 2026

0.0800-11.111%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0800	0.0800	0.0800	0.0800	-11.111%	10	12,442	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-18.182%	1	12,432	-11.111%
2026-07-23	0.0900	0.1100	0.0900	0.1100	+37.500%	32	12,432	-27.273%
2026-07-22	0.0700	0.0800	0.0700	0.0800	-20.000%	55	12,407	0.000%
2026-07-20	0.1000	0.1000	0.0900	0.1000	-16.667%	10	12,407	-20.000%
2026-07-17	0.1300	0.1300	0.1200	0.1200	+33.333%	14	12,402	-33.333%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+12.500%	26	12,388	-11.111%
2026-07-15	0.0800	0.1000	0.0800	0.0800	-11.111%	792	12,362	0.000%
2026-07-14	0.1000	0.1000	0.0900	0.0900	-10.000%	122	11,671	-11.111%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	5	11,553	-20.000%
2026-07-10	0.1000	0.1100	0.0900	0.1000	-23.077%	1,245	11,548	-20.000%
2026-07-09	0.1400	0.1400	0.1300	0.1300	-13.333%	15	10,256	-38.462%
2026-07-08	0.1400	0.1500	0.1300	0.1500	+15.385%	25	10,241	-46.667%
2026-07-07	0.1100	0.1300	0.1100	0.1300	+8.333%	19	10,216	-38.462%
2026-07-06	0.1400	0.1400	0.1200	0.1200	-25.000%	385	10,207	-33.333%
2026-07-02	0.1400	0.1600	0.1400	0.1600	0.000%	13	9,809	-50.000%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-11.111%	5	9,809	-50.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-14.286%	4,029	9,804	-55.556%
2026-06-25	0.2500	0.2500	0.2100	0.2100	-41.667%	50	5,936	-61.905%
2026-06-08	0.3600	0.3600	0.3600	0.3600	+5.882%	46	5,924	-77.778%
2026-06-01	0.3300	0.3400	0.3300	0.3400	-8.108%	65	5,970	-76.471%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-9.756%	4	5,970	-78.378%
2026-05-27	0.4100	0.4100	0.4100	0.4100	-10.870%	3	5,970	-80.488%
2026-05-22	0.4600	0.4600	0.4600	0.4600	-9.804%	1	5,967	-82.609%
2026-05-21	0.5200	0.5200	0.5100	0.5100	-5.556%	600	5,967	-84.314%
2026-05-19	0.5500	0.5500	0.5400	0.5400	-11.475%	9	5,967	-85.185%
2026-05-15	0.6200	0.6200	0.6100	0.6100	+5.172%	2	5,367	-86.885%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-30.952%	1	5,361	-86.207%
2026-04-24	0.8400	0.8400	0.8400	0.8400	-5.618%	3	5,361	-90.476%
2026-04-22	0.8900	0.8900	0.8900	0.8900	-2.198%	1	5,358	-91.011%
2026-04-21	0.9100	0.9100	0.9100	0.9100	-1.087%	2	5,359	-91.209%
2026-04-20	0.9200	0.9200	0.9200	0.9200	+4.545%	2	5,359	-91.304%
2026-04-17	0.8800	0.8800	0.8800	0.8800	-9.278%	1	5,361	-90.909%
2026-04-15	0.9900	0.9900	0.9700	0.9700	-2.020%	3	5,361	-91.753%
2026-04-14	0.9900	0.9900	0.9900	0.9900	-15.385%	6	5,362	-91.919%
2026-04-10	1.1700	1.1700	1.1700	1.1700	-0.847%	1	5,364	-93.162%
2026-04-09	1.1800	1.1800	1.1800	1.1800	-10.606%	1	5,364	-93.220%
2026-04-08	1.2900	1.3400	1.2900	1.3200	-25.843%	18	5,364	-93.939%
2026-04-07	1.7600	1.7800	1.7600	1.7800	+4.094%	6	5,364	-95.506%
2026-04-06	1.7100	1.7100	1.7100	1.7100	-0.581%	1	5,365	-95.322%
2026-04-02	1.8200	1.8300	1.7200	1.7200	0.000%	9	5,365	-95.349%
2026-04-01	1.8800	1.8800	1.7200	1.7200	-14.851%	36	5,365	-95.349%
2026-03-31	2.2000	2.2000	1.9700	2.0200	-18.876%	5	5,365	-96.040%
2026-03-30	2.4200	2.4900	2.4200	2.4900	+4.622%	3	5,365	-96.787%
2026-03-27	2.4800	2.4800	2.3800	2.3800	+4.386%	4	5,366	-96.639%
2026-03-26	2.0900	2.2800	2.0900	2.2800	+14.573%	79	5,365	-96.491%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-4.327%	2	5,352	-95.980%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+12.432%	2	5,351	-96.154%
2026-03-23	1.8600	1.8600	1.8500	1.8500	-17.778%	4	5,349	-95.676%
2026-03-20	2.1000	2.2500	2.1000	2.2500	+7.143%	11	5,347	-96.444%
2026-03-19	2.1000	2.1000	2.1000	2.1000	+5.000%	3	5,337	-96.190%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+17.647%	10	5,334	-96.000%
2026-03-17	1.7600	1.7600	1.7000	1.7000	-10.995%	4	5,324	-95.294%
2026-03-16	1.8900	1.9100	1.8900	1.9100	-13.964%	6	5,324	-95.812%
2026-03-13	2.2200	2.2200	2.2200	2.2200	+5.213%	2	5,322	-96.396%
2026-03-11	2.0500	2.1100	2.0500	2.1100	+6.030%	4	5,324	-96.209%
2026-03-10	1.8400	1.9900	1.8400	1.9900	-2.927%	4	5,325	-95.980%
2026-03-09	2.1900	2.1900	2.0500	2.0500	-14.583%	2	5,325	-96.098%
2026-03-06	2.0800	2.4100	2.0800	2.4000	+29.730%	397	5,473	-96.667%
2026-03-05	1.7300	1.9700	1.7300	1.8500	+12.805%	77	5,209	-95.676%
2026-03-04	1.6500	1.6500	1.6400	1.6400	-11.828%	35	5,204	-95.122%
2026-03-03	1.8600	1.8600	1.8600	1.8600	+11.377%	20	5,206	-95.699%
2026-03-02	1.6700	1.6700	1.6700	1.6700	-0.595%	10	5,206	-95.210%
2026-02-27	1.6800	1.6800	1.6800	1.6800	0.000%	10	5,208	-95.238%
2026-02-26	1.6900	1.7100	1.6800	1.6800	+12.752%	4	5,210	-95.238%
2026-02-12	1.4800	1.4900	1.4800	1.4900	-3.871%	2	5,210	-94.631%
2026-02-11	1.5000	1.5500	1.5000	1.5500	+3.333%	3	5,208	-94.839%
2026-02-10	1.4700	1.5000	1.4700	1.5000	+0.671%	6	5,208	-94.667%
2026-02-09	1.5100	1.5100	1.4900	1.4900	-3.871%	2	5,207	-94.631%
2026-02-06	1.7100	1.7100	1.5500	1.5500	-19.271%	5	5,206	-94.839%
2026-02-05	1.8600	1.9200	1.8600	1.9200	+16.364%	3	5,207	-95.833%
2026-02-04	1.5900	1.6600	1.5900	1.6500	+7.843%	3	5,206	-95.152%
2026-02-03	1.5300	1.5300	1.5300	1.5300	-7.273%	1	5,203	-94.771%
2026-01-29	1.6600	1.6600	1.6500	1.6500	+4.430%	2	5,204	-95.152%
2026-01-28	1.5800	1.5800	1.5800	1.5800	+1.282%	24	5,206	-94.937%
2026-01-27	1.5600	1.5600	1.5600	1.5600	-13.333%	6	5,206	-94.872%
2026-01-21	1.7400	1.8000	1.7400	1.8000	-7.216%	2	5,206	-95.556%
2026-01-20	1.8700	1.9400	1.8700	1.9400	+9.605%	4	5,206	-95.876%
2026-01-14	1.7700	1.7700	1.7700	1.7700	+12.025%	1	5,204	-95.480%
2026-01-13	1.5800	1.5800	1.5800	1.5800	+2.597%	1	5,205	-94.937%
2026-01-12	1.5600	1.5600	1.5400	1.5400	+4.054%	2	5,204	-94.805%
2026-01-09	1.5700	1.5900	1.4800	1.4800	-7.500%	3	5,204	-94.595%
2026-01-08	1.6300	1.6300	1.6000	1.6000	+0.629%	2	5,203	-95.000%
2026-01-07	1.6100	1.6100	1.5900	1.5900	-2.454%	2	5,203	-94.969%
2026-01-06	1.6000	1.6300	1.6000	1.6300	+0.617%	3	5,205	-95.092%
2026-01-05	1.6500	1.6500	1.6200	1.6200	-5.263%	35	5,209	-95.062%
2026-01-02	1.7000	1.7100	1.7000	1.7100	+0.588%	4	5,209	-95.322%
2025-12-31	1.7000	1.7000	1.7000	1.7000	-2.299%	1	5,205	-95.294%
2025-12-22	1.7300	1.7400	1.7300	1.7400	-7.937%	15	5,205	-95.402%
2025-12-19	1.8900	1.8900	1.8900	1.8900	-6.897%	1	5,205	-95.767%
2025-12-18	2.0400	2.0400	2.0300	2.0300	-3.791%	11	5,204	-96.059%
2025-12-15	2.1100	2.1100	2.1100	2.1100	-1.402%	31	5,205	-96.209%
2025-12-08	2.1500	2.1500	2.1400	2.1400	-0.926%	6	5,174	-96.262%
2025-12-05	2.1600	2.1600	2.1600	2.1600	-28.477%	10	5,168	-96.296%
2025-11-21	3.0200	3.0200	3.0200	3.0200	+23.265%	5,000	5,178	-97.351%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-0.810%	3	266	-96.735%
2025-10-31	2.4700	2.4700	2.4700	2.4700	+4.661%	1	266	-96.761%
2025-10-29	2.3600	2.3600	2.3600	2.3600	+1.288%	84	265	-96.610%
2025-10-28	2.3300	2.3300	2.3300	2.3300	-9.690%	31	181	-96.567%
2025-10-23	2.6100	2.6100	2.5800	2.5800	-1.901%	3	150	-96.899%
2025-10-22	2.6100	2.6300	2.6100	2.6300	+1.544%	2	147	-96.958%
2025-10-21	2.5900	2.5900	2.5900	2.5900	0.000%	1	146	-96.911%
2025-10-20	2.6900	2.6900	2.5900	2.5900	-18.809%	2	145	-96.911%
2025-10-17	3.1900	3.1900	3.1900	3.1900	+15.580%	1	144	-97.492%
2025-10-15	2.7600	2.7600	2.7600	2.7600	+9.091%	1	143	-97.101%
2025-10-10	2.5300	2.5300	2.5300	2.5300	-4.167%	1	142	-96.838%
2025-10-09	2.6400	2.6400	2.6400	2.6400	+0.763%	1	141	-96.970%
2025-10-08	2.6200	2.6200	2.6200	2.6200	+0.769%	1	140	-96.947%
2025-10-07	2.5900	2.6000	2.5900	2.6000	-1.515%	2	139	-96.923%
2025-10-06	2.6400	2.6400	2.6400	2.6400	+1.149%	1	138	-96.970%
2025-10-03	2.6100	2.6100	2.6100	2.6100	+0.385%	1	137	-96.935%
2025-10-02	2.6000	2.6000	2.6000	2.6000	0.000%	12	136	-96.923%
2025-10-01	2.6000	2.6000	2.6000	2.6000	+1.961%	30	130	-96.923%
2025-09-29	2.5500	2.5500	2.5500	2.5500	-7.942%	1	114	-96.863%
2025-09-09	2.7700	2.7700	2.7700	2.7700	+0.727%	1	114	-97.112%
2025-09-05	2.7500	2.7500	2.7500	2.7500	-12.698%	1	113	-97.091%
2025-08-21	3.1500	3.1500	3.1500	3.1500	+3.618%	10	112	-97.460%
2025-08-18	3.0400	3.0400	3.0400	3.0400	-0.328%	1	102	-97.368%
2025-08-15	3.0500	3.0500	3.0500	3.0500	0.000%	1	101	-97.377%
2025-08-14	3.0500	3.0500	3.0500	3.0500	-3.175%	10	100	-97.377%
2025-08-11	3.1600	3.1600	3.1500	3.1500	-1.563%	47	90	-97.460%
2025-08-08	3.2100	3.2100	3.2000	3.2000	-2.736%	13	46	-97.500%
2025-08-05	3.2900	3.2900	3.2900	3.2900	+0.612%	25	33	-97.568%
2025-08-04	3.2700	3.2700	3.2700	3.2700	+3.481%	3	8	-97.554%
2025-07-30	3.1600	3.1600	3.1600	3.1600	-10.227%	4	5	-97.468%
2025-07-03	3.5200	3.5200	3.5200	3.5200	0.000%	1	0	-97.727%

.dark-mode .F9fqLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9fqLM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P355SPY Sep 18 2026 355.00 Put (SPY260918P00355000)option OPRA

SPY20260918P355
SPY Sep 18 2026 355.00 Put (SPY260918P00355000)
option OPRA