Dark

SPY20260918P365
SPY Sep 18 2026 365.00 Put (SPY260918P00365000)
option OPRA

EOD

Jul 27, 2026

0.1000-9.091%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,634	0.000%
2026-07-23	0.1100	0.1200	0.1100	0.1100	+22.222%	25	1,633	-9.091%
2026-07-22	0.1000	0.1000	0.0900	0.0900	-18.182%	112	1,621	+11.111%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,509	-9.091%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-28.571%	5	1,510	0.000%
2026-07-17	0.1300	0.1400	0.1300	0.1400	+40.000%	15	1,509	-28.571%
2026-07-16	0.1000	0.1000	0.1000	0.1000	+11.111%	6	1,494	0.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-18.182%	10	1,493	+11.111%
2026-07-14	0.1000	0.1100	0.1000	0.1100	0.000%	11	1,488	-9.091%
2026-07-13	0.1100	0.1100	0.1100	0.1100	0.000%	35	1,477	-9.091%
2026-07-10	0.1100	0.1100	0.1000	0.1100	-15.385%	17	1,467	-9.091%
2026-07-09	0.1500	0.1500	0.1300	0.1300	-18.750%	15	1,452	-23.077%
2026-07-08	0.1500	0.1600	0.1500	0.1600	+6.667%	10	1,437	-37.500%
2026-07-07	0.1300	0.1500	0.1300	0.1500	+7.143%	15	1,437	-33.333%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-22.222%	5	1,437	-28.571%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-33.333%	10	1,432	-44.444%
2026-06-26	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,432	-62.963%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-23.077%	537	1,431	-66.667%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-18.750%	1	894	-74.359%
2026-06-11	0.4800	0.4800	0.4800	0.4800	-9.434%	10	894	-79.167%
2026-06-10	0.5000	0.5300	0.5000	0.5300	+43.243%	506	894	-81.132%
2026-06-01	0.3700	0.3700	0.3700	0.3700	-36.207%	10	300	-72.973%
2026-05-20	0.5800	0.5800	0.5800	0.5800	-13.433%	10	300	-82.759%
2026-05-08	0.6700	0.6700	0.6700	0.6700	-14.103%	10	300	-85.075%
2026-05-04	0.8100	0.8100	0.7800	0.7800	-20.408%	181	299	-87.179%
2026-04-22	0.9800	0.9800	0.9700	0.9800	-3.922%	28	385	-89.796%
2026-04-21	0.9700	1.0400	0.9700	1.0200	+2.000%	15	401	-90.196%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+2.041%	4	401	-90.000%
2026-04-17	0.9800	0.9800	0.9600	0.9800	-10.092%	11	403	-89.796%
2026-04-14	1.0800	1.0900	1.0800	1.0900	-9.917%	7	403	-90.826%
2026-04-13	1.3000	1.3000	1.1900	1.2100	-49.160%	95	405	-91.736%
2026-03-31	2.3800	2.3800	2.3800	2.3800	-15.302%	2	426	-95.798%
2026-03-27	2.5900	2.8100	2.5800	2.8100	+26.009%	4	428	-96.441%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-8.230%	1	432	-95.516%
2026-03-20	2.2800	2.4300	2.2200	2.4300	+14.623%	32	433	-95.885%
2026-03-19	2.3400	2.3400	2.1200	2.1200	-3.636%	21	450	-95.283%
2026-03-18	2.0300	2.2000	2.0300	2.2000	+17.647%	13	451	-95.455%
2026-03-17	1.8600	1.9000	1.8500	1.8700	-8.780%	19	449	-94.652%
2026-03-16	2.0500	2.0500	2.0500	2.0500	-12.017%	10	444	-95.122%
2026-03-13	2.3300	2.3300	2.3300	2.3300	+18.878%	4	448	-95.708%
2026-03-10	1.9900	1.9900	1.9600	1.9600	-11.312%	188	450	-94.898%
2026-03-06	2.2100	2.2100	2.2100	2.2100	+4.739%	20	319	-95.475%
2026-03-05	1.8700	2.1100	1.8500	2.1100	+10.471%	50	324	-95.261%
2026-03-03	2.1300	2.1400	1.9100	1.9100	-4.020%	12	274	-94.764%
2026-03-02	1.9900	1.9900	1.9900	1.9900	+5.291%	1	275	-94.975%
2026-02-23	1.8900	1.8900	1.8900	1.8900	0.000%	1	275	-94.709%
2026-02-19	1.8900	1.8900	1.8900	1.8900	+4.420%	4	275	-94.709%
2026-02-17	1.9000	1.9000	1.8100	1.8100	-4.737%	6	273	-94.475%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+13.772%	1	272	-94.737%
2026-02-11	1.6800	1.6800	1.6700	1.6700	-3.468%	3	272	-94.012%
2026-02-06	1.7300	1.7300	1.7300	1.7300	-8.466%	6	269	-94.220%
2026-02-05	1.8500	1.8900	1.8500	1.8900	+7.386%	7	269	-94.709%
2026-01-28	1.7400	1.7600	1.7400	1.7600	-0.565%	111	268	-94.318%
2026-01-05	1.7700	1.7700	1.7700	1.7700	-4.324%	3	157	-94.350%
2026-01-02	1.8400	1.8500	1.8400	1.8500	-1.596%	3	157	-94.595%
2025-12-31	1.8500	1.8800	1.8500	1.8800	0.000%	2	153	-94.681%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-13.761%	3	153	-94.681%
2025-12-18	2.1800	2.1800	2.1800	2.1800	+0.926%	1	153	-95.413%
2025-12-12	2.1600	2.1600	2.1600	2.1600	-8.475%	10	154	-95.370%
2025-12-03	2.3600	2.3600	2.3600	2.3600	-15.108%	28	154	-95.763%
2025-11-14	2.7800	2.7800	2.7800	2.7800	+6.923%	10	126	-96.403%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+5.691%	3	118	-96.154%
2025-10-27	2.4600	2.4600	2.4600	2.4600	-22.397%	1	118	-95.935%
2025-10-16	3.1700	3.1700	3.1700	3.1700	+7.458%	1	118	-96.845%
2025-10-13	2.9500	2.9500	2.9500	2.9500	+5.735%	5	118	-96.610%
2025-10-02	2.7600	2.7900	2.7600	2.7900	-1.064%	2	118	-96.416%
2025-10-01	2.8200	2.8200	2.8200	2.8200	+1.805%	1	116	-96.454%
2025-09-30	2.7700	2.7700	2.7700	2.7700	-2.807%	1	115	-96.390%
2025-09-26	2.8500	2.8500	2.8500	2.8500	-1.384%	1	115	-96.491%
2025-09-12	2.8900	2.8900	2.8900	2.8900	-9.404%	1	114	-96.540%
2025-09-03	3.1900	3.1900	3.1900	3.1900	-2.744%	10	114	-96.865%
2025-09-02	3.2800	3.2800	3.2800	3.2800	+8.609%	16	104	-96.951%
2025-08-28	3.0200	3.0200	3.0200	3.0200	-0.658%	20	88	-96.689%
2025-08-22	3.0700	3.0700	3.0400	3.0400	-7.317%	2	68	-96.711%
2025-08-19	3.2800	3.2800	3.2800	3.2800	+1.863%	18	67	-96.951%
2025-08-18	3.2200	3.2200	3.2200	3.2200	-1.529%	10	49	-96.894%
2025-08-15	3.2700	3.2700	3.2700	3.2700	+0.615%	10	39	-96.942%
2025-08-14	3.2700	3.2700	3.2500	3.2500	0.000%	10	29	-96.923%
2025-08-13	3.2500	3.2500	3.2500	3.2500	-0.307%	1	19	-96.923%
2025-08-12	3.2600	3.2600	3.2600	3.2600	-5.507%	18	19	-96.933%
2025-07-25	3.4500	3.4500	3.4500	3.4500	-27.215%	1	2	-97.101%
2025-06-20	4.7400	4.7400	4.7400	4.7400	0.000%	2	1	-97.890%

.dark-mode .qv4DyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv4DyR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P365SPY Sep 18 2026 365.00 Put (SPY260918P00365000)option OPRA

SPY20260918P365
SPY Sep 18 2026 365.00 Put (SPY260918P00365000)
option OPRA