Dark

SPY20260918P360
SPY Sep 18 2026 360.00 Put (SPY260918P00360000)
option OPRA

EOD

Jul 27, 2026

0.0900-18.182%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.0900	0.0900	0.0900	-18.182%	9	22,061	0.000%
2026-07-24	0.1000	0.1100	0.1000	0.1100	0.000%	6	22,061	-18.182%
2026-07-23	0.1000	0.1100	0.1000	0.1100	0.000%	56	22,056	-18.182%
2026-07-20	0.1000	0.1100	0.1000	0.1100	-8.333%	106	22,004	-18.182%
2026-07-17	0.1200	0.1200	0.1200	0.1200	+20.000%	26	21,899	-25.000%
2026-07-16	0.0900	0.1000	0.0900	0.1000	+11.111%	3	21,874	-10.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-10.000%	14	21,873	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-9.091%	1	21,860	-10.000%
2026-07-13	0.1000	0.1100	0.1000	0.1100	+22.222%	245	21,860	-18.182%
2026-07-10	0.1000	0.1000	0.0900	0.0900	-25.000%	6,750	21,816	0.000%
2026-07-09	0.1300	0.1300	0.1200	0.1200	-20.000%	15	15,076	-25.000%
2026-07-08	0.1500	0.1500	0.1400	0.1500	+7.143%	20	15,061	-40.000%
2026-07-07	0.1300	0.1400	0.1300	0.1400	0.000%	11,223	15,041	-35.714%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-12.500%	25	4,333	-35.714%
2026-07-02	0.1500	0.1600	0.1500	0.1600	-5.882%	11	4,318	-43.750%
2026-06-30	0.1800	0.1800	0.1700	0.1700	-15.000%	3,371	4,318	-47.059%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-23.077%	2	993	-55.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-10.345%	6	993	-65.385%
2026-06-23	0.2800	0.2900	0.2800	0.2900	-19.444%	2	993	-68.966%
2026-06-12	0.3600	0.3600	0.3600	0.3600	-14.286%	1	992	-75.000%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+13.514%	1	992	-78.571%
2026-06-08	0.3600	0.3700	0.3600	0.3700	+12.121%	11	992	-75.676%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-5.714%	3	982	-72.727%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+2.941%	150	981	-74.286%
2026-05-29	0.3400	0.3400	0.3400	0.3400	-10.526%	1	871	-73.529%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-13.636%	2	871	-76.316%
2026-05-26	0.4400	0.4400	0.4400	0.4400	-6.383%	1	871	-79.545%
2026-05-22	0.4800	0.4800	0.4700	0.4700	-12.963%	43	871	-80.851%
2026-05-21	0.5400	0.5400	0.5400	0.5400	-3.571%	600	913	-83.333%
2026-05-20	0.5600	0.5600	0.5600	0.5600	-1.754%	1	913	-83.929%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-9.524%	3	381	-84.211%
2026-05-18	0.6300	0.6300	0.6300	0.6300	+3.279%	1	381	-85.714%
2026-05-14	0.6000	0.6100	0.6000	0.6100	-1.613%	7	381	-85.246%
2026-05-13	0.6200	0.6200	0.6200	0.6200	-13.889%	4	376	-85.484%
2026-05-05	0.7100	0.7200	0.7100	0.7200	-8.861%	25	376	-87.500%
2026-05-04	0.7900	0.7900	0.7900	0.7900	+1.282%	20	391	-88.608%
2026-04-30	0.8000	0.8000	0.7800	0.7800	0.000%	21	411	-88.462%
2026-04-29	0.7800	0.7800	0.7800	0.7800	-11.364%	9	412	-88.462%
2026-04-24	0.8900	0.8900	0.8800	0.8800	-15.385%	3	412	-89.773%
2026-04-23	0.9400	1.0400	0.9400	1.0400	+8.333%	3	413	-91.346%
2026-04-20	0.9400	0.9700	0.9400	0.9600	+5.495%	5	413	-90.625%
2026-04-17	0.9100	0.9100	0.9100	0.9100	-11.650%	4	413	-90.110%
2026-04-16	1.0300	1.0300	1.0300	1.0300	+0.980%	9	413	-91.262%
2026-04-15	1.0300	1.0500	1.0000	1.0200	-1.923%	21	414	-91.176%
2026-04-14	1.0400	1.0400	1.0400	1.0400	-15.447%	11	424	-91.346%
2026-04-10	1.2300	1.2300	1.2300	1.2300	0.000%	5	433	-92.683%
2026-04-09	1.2300	1.2400	1.2300	1.2300	-10.870%	9	433	-92.683%
2026-04-08	1.3500	1.3800	1.3300	1.3800	-25.405%	8	435	-93.478%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+10.778%	2	435	-95.135%
2026-04-06	1.6700	1.6700	1.6700	1.6700	-7.222%	2	433	-94.611%
2026-04-02	1.9100	1.9100	1.8000	1.8000	-3.226%	28	410	-95.000%
2026-04-01	1.8000	1.8600	1.8000	1.8600	-10.577%	6	410	-95.161%
2026-03-31	2.3200	2.3200	2.0800	2.0800	-18.431%	10	408	-95.673%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-5.204%	1	414	-96.471%
2026-03-27	2.6900	2.6900	2.6900	2.6900	+23.963%	1	415	-96.654%
2026-03-26	2.1700	2.1700	2.1700	2.1700	+6.373%	72	414	-95.853%
2026-03-25	2.0400	2.0400	2.0400	2.0400	-6.849%	32	342	-95.588%
2026-03-24	2.2300	2.2300	2.1800	2.1900	-0.905%	38	367	-95.890%
2026-03-19	2.2100	2.2100	2.2100	2.2100	+8.867%	2	338	-95.928%
2026-03-18	2.0200	2.0300	2.0200	2.0300	+9.730%	2	338	-95.567%
2026-03-17	1.8500	1.8500	1.8300	1.8500	-19.913%	13	337	-95.135%
2026-03-13	2.0600	2.3100	2.0600	2.3100	+2.667%	5	332	-96.104%
2026-03-12	2.2500	2.2500	2.2500	2.2500	+19.048%	2	336	-96.000%
2026-03-10	1.8900	1.8900	1.8900	1.8900	-16.740%	2	334	-95.238%
2026-03-09	2.5100	2.6800	2.2700	2.2700	-4.219%	12	334	-96.035%
2026-03-06	2.2500	2.3700	2.1800	2.3700	+23.438%	9	338	-96.203%
2026-03-05	1.9200	1.9200	1.9200	1.9200	+12.281%	1	333	-95.313%
2026-03-04	1.7100	1.7100	1.7100	1.7100	-9.043%	1	332	-94.737%
2026-03-03	2.2600	2.3300	1.8800	1.8800	+4.444%	6	331	-95.213%
2026-02-27	1.7700	1.8000	1.7700	1.8000	+11.801%	85	330	-95.000%
2026-02-25	1.6100	1.6100	1.6100	1.6100	-2.424%	3	382	-94.410%
2026-02-24	1.7200	1.7200	1.6500	1.6500	-8.333%	56	382	-94.545%
2026-02-23	1.8000	1.8300	1.7800	1.8000	0.000%	31	390	-95.000%
2026-02-19	1.8100	1.8100	1.8000	1.8000	+2.273%	11	363	-95.000%
2026-02-18	1.7400	1.7600	1.7400	1.7600	+3.529%	11	372	-94.886%
2026-02-17	1.9000	1.9400	1.7000	1.7000	-1.163%	6	362	-94.706%
2026-02-13	1.8700	1.8700	1.7200	1.7200	-2.825%	3	366	-94.767%
2026-02-12	1.7800	1.7800	1.7700	1.7700	+11.321%	8	366	-94.915%
2026-02-11	1.5600	1.5900	1.5600	1.5900	-3.636%	5	371	-94.340%
2026-02-06	1.6800	1.6800	1.6300	1.6500	-15.816%	3	374	-94.545%
2026-02-05	1.9600	1.9600	1.9600	1.9600	+15.294%	6	374	-95.408%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+1.190%	2	374	-94.706%
2026-01-30	1.6800	1.6800	1.6800	1.6800	-1.176%	1	372	-94.643%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-10.526%	111	372	-94.706%
2026-01-21	1.8100	1.9000	1.8100	1.9000	-6.404%	3	262	-95.263%
2026-01-20	2.0300	2.0300	2.0300	2.0300	+10.326%	1	259	-95.567%
2026-01-14	1.8400	1.8400	1.8400	1.8400	+11.515%	1	259	-95.109%
2026-01-13	1.6600	1.6600	1.6500	1.6500	+5.769%	10	259	-94.545%
2026-01-09	1.5600	1.5600	1.5600	1.5600	-9.827%	5	269	-94.231%
2026-01-05	1.7300	1.7300	1.7300	1.7300	-1.705%	3	274	-94.798%
2026-01-02	1.7900	1.7900	1.7600	1.7600	-2.762%	6	277	-94.886%
2025-12-31	1.7800	1.8100	1.7800	1.8100	+0.556%	4	273	-95.028%
2025-12-24	1.8200	1.8200	1.8000	1.8000	0.000%	41	232	-95.000%
2025-12-22	1.8000	1.8000	1.8000	1.8000	-18.919%	12	232	-95.000%
2025-12-17	2.2200	2.2200	2.2200	2.2200	+2.304%	2	232	-95.946%
2025-12-12	2.0800	2.1700	2.0800	2.1700	-0.913%	20	234	-95.853%
2025-12-11	2.1400	2.1900	2.1400	2.1900	-0.905%	14	224	-95.890%
2025-12-09	2.2100	2.2100	2.2100	2.2100	-37.037%	30	230	-95.928%
2025-11-21	3.5100	3.5100	3.5100	3.5100	+20.205%	10	200	-97.436%
2025-11-14	2.9200	2.9200	2.9200	2.9200	+11.877%	1	200	-96.918%
2025-11-06	2.6100	2.6100	2.6100	2.6100	+4.819%	10	201	-96.552%
2025-11-03	2.4900	2.4900	2.4900	2.4900	-1.190%	20	171	-96.386%
2025-10-30	2.4600	2.5200	2.4400	2.5200	+5.439%	15	171	-96.429%
2025-10-29	2.3800	2.4000	2.3800	2.3900	+0.844%	40	161	-96.234%
2025-10-27	2.3700	2.3700	2.3700	2.3700	-4.435%	26	96	-96.203%
2025-10-24	2.4800	2.4800	2.4800	2.4800	-7.807%	3	96	-96.371%
2025-10-23	2.6900	2.6900	2.6900	2.6900	-16.460%	3	93	-96.654%
2025-10-17	3.2200	3.2200	3.2200	3.2200	-1.829%	1	93	-97.205%
2025-10-16	3.2800	3.2800	3.2800	3.2800	+4.792%	1	92	-97.256%
2025-10-10	3.1400	3.1400	3.1000	3.1300	+16.357%	4	92	-97.125%
2025-10-09	2.7000	2.7100	2.6900	2.6900	-0.370%	18	90	-96.654%
2025-10-08	2.7000	2.7000	2.7000	2.7000	-1.099%	2	84	-96.667%
2025-09-26	2.7300	2.7300	2.7300	2.7300	+0.738%	1	83	-96.703%
2025-09-18	2.6600	2.7100	2.6600	2.7100	-0.733%	25	83	-96.679%
2025-09-15	2.7300	2.7300	2.7300	2.7300	-2.151%	3	59	-96.703%
2025-09-11	2.7900	2.7900	2.7900	2.7900	-7.309%	1	59	-96.774%
2025-08-29	3.0100	3.0100	3.0100	3.0100	+0.669%	5	54	-97.010%
2025-08-27	2.9900	2.9900	2.9900	2.9900	0.000%	10	54	-96.990%
2025-08-26	2.9900	2.9900	2.9900	2.9900	-9.119%	10	34	-96.990%
2025-08-20	3.3400	3.3400	3.2900	3.2900	+3.785%	11	34	-97.264%
2025-08-19	3.1800	3.1800	3.1700	3.1700	-0.627%	2	23	-97.161%
2025-08-12	3.1900	3.1900	3.1900	3.1900	-2.446%	2	22	-97.179%
2025-08-11	3.2700	3.2700	3.2700	3.2700	-1.208%	4	20	-97.248%
2025-07-25	3.3100	3.3100	3.3100	3.3100	-21.378%	14	16	-97.281%
2025-06-24	4.2100	4.2100	4.2100	4.2100	-9.071%	2	3	-97.862%
2025-06-23	4.6300	4.6300	4.6300	4.6300	-3.542%	1	2	-98.056%
2025-06-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	0	-98.125%

.dark-mode .YZxdPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZxdPP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P360SPY Sep 18 2026 360.00 Put (SPY260918P00360000)option OPRA

SPY20260918P360
SPY Sep 18 2026 360.00 Put (SPY260918P00360000)
option OPRA