Dark

SPY20260918P370
SPY Sep 18 2026 370.00 Put (SPY260918P00370000)
option OPRA

EOD

Sep 10, 2026

0.0300+200.000%(+0.0200)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0300	0.0300	+200.000%	60	21,672	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-50.000%	200	21,732	+200.000%
2026-08-20	0.0100	0.0200	0.0100	0.0200	+100.000%	94	21,532	+50.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	146	21,499	+200.000%
2026-08-12	0.0200	0.0300	0.0200	0.0300	+50.000%	70	21,353	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	20,337	21,283	+50.000%
2026-08-10	0.0300	0.0300	0.0200	0.0200	-33.333%	12	1,269	+50.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	-25.000%	2	1,258	0.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	20	1,258	-25.000%
2026-08-03	0.0500	0.0500	0.0300	0.0400	-42.857%	1,698	1,258	-25.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	+16.667%	15	1,891	-57.143%
2026-07-30	0.0700	0.0800	0.0600	0.0600	-45.455%	29	1,881	-50.000%
2026-07-29	0.0900	0.1100	0.0700	0.1100	+37.500%	543	1,868	-72.727%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-20.000%	122	1,870	-62.500%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	5	1,750	-70.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	5	1,745	-75.000%
2026-07-23	0.1200	0.1400	0.1200	0.1400	+55.556%	45	1,740	-78.571%
2026-07-22	0.0900	0.0900	0.0900	0.0900	0.000%	2	1,705	-66.667%
2026-07-21	0.1000	0.1000	0.0900	0.0900	-25.000%	1,305	1,703	-66.667%
2026-07-20	0.1100	0.1200	0.1100	0.1200	-20.000%	10	863	-75.000%
2026-07-17	0.1400	0.1500	0.1400	0.1500	+36.364%	10	858	-80.000%
2026-07-16	0.1000	0.1100	0.1000	0.1100	+10.000%	10	853	-72.727%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-9.091%	5	853	-70.000%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-8.333%	5	848	-72.727%
2026-07-13	0.1200	0.1200	0.1100	0.1200	0.000%	75	847	-75.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-7.692%	15	791	-75.000%
2026-07-09	0.1500	0.1500	0.1300	0.1300	-23.529%	50	776	-76.923%
2026-07-08	0.1700	0.1700	0.1700	0.1700	+13.333%	10	735	-82.353%
2026-07-07	0.1400	0.1500	0.1400	0.1500	0.000%	14	730	-80.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-16.667%	5	729	-80.000%
2026-07-02	0.1800	0.1800	0.1800	0.1800	-5.263%	1	730	-83.333%
2026-07-01	0.1900	0.1900	0.1900	0.1900	-29.630%	200	730	-84.211%
2026-06-25	0.2700	0.2700	0.2700	0.2700	-18.182%	47	730	-88.889%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+17.857%	2	684	-90.909%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-34.884%	1	684	-89.286%
2026-06-12	0.4300	0.4300	0.4300	0.4300	+4.878%	1	684	-93.023%
2026-06-08	0.4100	0.4100	0.4100	0.4100	-22.642%	20	684	-92.683%
2026-06-05	0.3700	0.5300	0.3700	0.5300	+51.429%	174	684	-94.340%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-14.634%	10	743	-91.429%
2026-05-28	0.4100	0.4100	0.4100	0.4100	-10.870%	200	745	-92.683%
2026-05-27	0.4600	0.4600	0.4600	0.4600	0.000%	41	745	-93.478%
2026-05-26	0.4600	0.4600	0.4600	0.4600	-26.984%	2	745	-93.478%
2026-05-19	0.6600	0.6600	0.6200	0.6300	-4.545%	28	745	-95.238%
2026-05-18	0.6500	0.6600	0.6500	0.6600	-7.042%	20	769	-95.455%
2026-05-07	0.7100	0.7100	0.7100	0.7100	-2.740%	1	769	-95.775%
2026-05-06	0.7400	0.7400	0.7300	0.7300	-7.595%	111	770	-95.890%
2026-05-05	0.7900	0.7900	0.7900	0.7900	-4.819%	1	659	-96.203%
2026-05-04	0.8300	0.8300	0.8300	0.8300	+2.469%	30	659	-96.386%
2026-04-30	0.8600	0.8600	0.8100	0.8100	-10.989%	19	629	-96.296%
2026-04-29	0.9200	0.9200	0.9100	0.9100	+1.111%	20	631	-96.703%
2026-04-27	0.9200	0.9200	0.9000	0.9000	-15.888%	32	631	-96.667%
2026-04-23	1.0700	1.0700	1.0700	1.0700	+3.883%	1	631	-97.196%
2026-04-22	1.0200	1.0300	1.0200	1.0300	-3.738%	4	632	-97.087%
2026-04-21	1.0700	1.0900	1.0700	1.0700	+1.905%	4	635	-97.196%
2026-04-20	1.0100	1.0500	1.0100	1.0500	+3.960%	7	635	-97.143%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-11.404%	1	638	-97.030%
2026-04-16	1.1300	1.1400	1.1300	1.1400	+1.786%	2	637	-97.368%
2026-04-15	1.1300	1.1300	1.1100	1.1200	-0.885%	12	637	-97.321%
2026-04-14	1.1100	1.1300	1.1100	1.1300	-15.672%	34	639	-97.345%
2026-04-10	1.3400	1.3400	1.3400	1.3400	-5.634%	2	659	-97.761%
2026-04-09	1.4200	1.4200	1.4200	1.4200	-7.792%	2	661	-97.887%
2026-04-08	1.5200	1.5400	1.5200	1.5400	-24.138%	9	659	-98.052%
2026-04-07	2.0300	2.0300	2.0300	2.0300	+11.538%	2	659	-98.522%
2026-04-06	1.8200	1.8300	1.8200	1.8200	-6.186%	7	657	-98.352%
2026-04-02	1.9500	2.0300	1.9300	1.9400	-4.902%	13	672	-98.454%
2026-04-01	2.0800	2.1300	2.0400	2.0400	-8.929%	13	672	-98.529%
2026-03-31	2.2300	2.2400	2.2300	2.2400	-22.759%	5	676	-98.661%
2026-03-30	2.8300	2.9000	2.8300	2.9000	+1.045%	6	671	-98.966%
2026-03-27	2.7000	2.8700	2.7000	2.8700	+13.889%	18	675	-98.955%
2026-03-26	2.3000	2.5200	2.2900	2.5200	+10.526%	3	674	-98.810%
2026-03-23	2.2800	2.2800	2.2800	2.2800	-12.977%	2	677	-98.684%
2026-03-20	2.3900	2.6300	2.3900	2.6200	+1.550%	23	679	-98.855%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+32.308%	2	699	-98.837%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-21.371%	16	701	-98.462%
2026-03-13	2.4800	2.4800	2.4800	2.4800	-2.745%	3	690	-98.790%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+8.511%	2	693	-98.824%
2026-03-06	2.3500	2.3500	2.3500	2.3500	+12.440%	10	691	-98.723%
2026-03-05	2.0600	2.0900	2.0600	2.0900	-15.385%	12	681	-98.565%
2026-03-03	2.2500	2.4700	2.2500	2.4700	+30.000%	3	681	-98.785%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-3.553%	2	678	-98.421%
2026-02-27	1.8700	1.9700	1.8700	1.9700	+5.914%	5	676	-98.477%
2026-02-26	1.8400	1.8800	1.8400	1.8600	+5.682%	7	673	-98.387%
2026-02-25	1.7600	1.7600	1.7600	1.7600	-2.222%	1	669	-98.295%
2026-02-24	1.8100	1.8100	1.8000	1.8000	-4.255%	2	669	-98.333%
2026-02-20	1.9000	1.9000	1.8800	1.8800	-3.590%	6	667	-98.404%
2026-02-19	1.9900	1.9900	1.9500	1.9500	+4.278%	4	665	-98.462%
2026-02-17	1.9700	2.0200	1.8600	1.8700	+1.081%	24	663	-98.396%
2026-02-13	1.8500	1.8500	1.8500	1.8500	+2.210%	1	661	-98.378%
2026-02-12	1.8100	1.8100	1.8100	1.8100	+4.023%	2	661	-98.343%
2026-02-11	1.7800	1.7900	1.7400	1.7400	+2.353%	8	659	-98.276%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-19.811%	1	664	-98.235%
2026-02-05	2.1100	2.1300	1.9600	2.1200	+14.595%	29	663	-98.585%
2026-02-04	1.8600	1.8600	1.8500	1.8500	-0.538%	4	670	-98.378%
2026-02-03	1.7900	1.8600	1.7900	1.8600	+12.048%	4	670	-98.387%
2026-02-02	1.8700	1.8700	1.6600	1.6600	-11.230%	3	667	-98.193%
2026-01-30	1.8900	1.8900	1.8700	1.8700	-5.556%	7	667	-98.396%
2026-01-29	1.9800	1.9800	1.9800	1.9800	+3.125%	10	663	-98.485%
2026-01-21	1.9100	1.9200	1.9100	1.9200	-3.030%	7	656	-98.438%
2026-01-14	1.9800	1.9800	1.9800	1.9800	+7.027%	96	653	-98.485%
2026-01-05	1.8300	1.8500	1.8300	1.8500	-6.566%	4	655	-98.378%
2025-12-31	1.9500	1.9800	1.9500	1.9800	+4.211%	5	655	-98.485%
2025-12-30	1.8900	1.9100	1.8900	1.9000	-3.553%	4	655	-98.421%
2025-12-26	1.9600	1.9700	1.9600	1.9700	+0.510%	37	654	-98.477%
2025-12-24	1.9600	1.9600	1.9600	1.9600	+1.031%	33	676	-98.469%
2025-12-23	1.9400	1.9400	1.9400	1.9400	-1.523%	34	676	-98.454%
2025-12-22	1.9700	1.9700	1.9700	1.9700	-4.831%	10	710	-98.477%
2025-12-19	2.0900	2.0900	2.0700	2.0700	-8.407%	3	720	-98.551%
2025-12-18	2.2600	2.2600	2.2600	2.2600	-6.612%	1	717	-98.673%
2025-12-16	2.4100	2.4200	2.4100	2.4200	+3.419%	2	717	-98.760%
2025-12-15	2.3400	2.3400	2.3400	2.3400	-5.645%	10	718	-98.718%
2025-12-01	2.4800	2.4800	2.4800	2.4800	-6.061%	1	713	-98.790%
2025-11-26	2.6400	2.6400	2.6400	2.6400	-16.190%	4	712	-98.864%
2025-11-18	3.2100	3.3600	3.1500	3.1500	+10.526%	7	712	-99.048%
2025-11-17	2.8500	2.8500	2.8500	2.8500	-3.061%	1	713	-98.947%
2025-11-14	3.1300	3.1300	2.9400	2.9400	-1.010%	3	713	-98.980%
2025-11-13	2.7700	2.9900	2.7700	2.9700	+0.338%	71	711	-98.990%
2025-11-07	3.0000	3.1900	2.9600	2.9600	+1.370%	235	668	-98.986%
2025-11-06	2.9700	2.9700	2.9100	2.9200	+4.659%	40	649	-98.973%
2025-11-03	2.7900	2.7900	2.7900	2.7900	+9.412%	8	622	-98.925%
2025-10-27	2.5500	2.5500	2.5500	2.5500	-16.393%	1	622	-98.824%
2025-10-22	2.9400	3.0500	2.9400	3.0500	+7.394%	3	622	-99.016%
2025-10-21	2.8400	2.8400	2.8400	2.8400	-8.091%	1	620	-98.944%
2025-10-13	3.0900	3.0900	3.0900	3.0900	-8.036%	2	620	-99.029%
2025-10-10	3.3600	3.3600	3.3600	3.3600	+18.310%	1	618	-99.107%
2025-10-09	2.9500	2.9500	2.8400	2.8400	-3.729%	127	618	-98.944%
2025-10-08	2.9500	2.9500	2.9500	2.9500	-1.993%	1	494	-98.983%
2025-10-07	2.8800	3.0100	2.8800	3.0100	+2.034%	4	496	-99.003%
2025-10-06	2.9800	2.9800	2.9500	2.9500	+0.683%	2	496	-98.983%
2025-10-03	2.9300	2.9300	2.9300	2.9300	-1.678%	2	494	-98.976%
2025-09-23	2.9800	2.9800	2.9800	2.9800	+2.759%	1	492	-98.993%
2025-09-22	2.9400	2.9400	2.9000	2.9000	-2.357%	20	491	-98.966%
2025-09-12	2.9700	2.9700	2.9700	2.9700	-0.336%	1	475	-98.990%
2025-09-11	2.9800	2.9800	2.9800	2.9800	-1.325%	1	475	-98.993%
2025-09-10	3.0200	3.0200	3.0200	3.0200	-5.329%	160	476	-99.007%
2025-09-05	3.1700	3.1900	3.1700	3.1900	+2.903%	10	316	-99.060%
2025-09-04	3.1000	3.1000	3.1000	3.1000	-4.908%	1	316	-99.032%
2025-08-29	3.2800	3.2800	3.2600	3.2600	+2.839%	15	320	-99.080%
2025-08-28	3.1700	3.1700	3.1700	3.1700	-0.314%	160	320	-99.054%
2025-08-27	3.1700	3.1800	3.1700	3.1800	-1.242%	8	160	-99.057%
2025-08-26	3.2200	3.2200	3.2200	3.2200	+1.258%	6	157	-99.068%
2025-08-25	3.1700	3.1800	3.1700	3.1800	+0.952%	20	157	-99.057%
2025-08-22	3.1500	3.1500	3.1500	3.1500	-7.895%	18	157	-99.048%
2025-08-13	3.3400	3.4200	3.3400	3.4200	-2.564%	151	157	-99.123%
2025-08-11	3.5100	3.5100	3.5100	3.5100	-8.115%	1	305	-99.145%
2025-08-04	3.8100	3.8200	3.8100	3.8200	+11.047%	8	305	-99.215%
2025-07-28	3.4400	3.4500	3.4400	3.4400	-14.214%	201	305	-99.128%
2025-07-14	4.0100	4.0100	4.0100	4.0100	+2.821%	100	385	-99.252%
2025-07-11	3.9000	3.9000	3.9000	3.9000	-5.340%	100	285	-99.231%
2025-07-02	4.1200	4.1200	4.1200	4.1200	-3.963%	1	185	-99.272%
2025-06-27	4.2900	4.2900	4.2900	4.2900	-19.209%	56	184	-99.301%
2025-06-20	4.9800	5.3100	4.9800	5.3100	+2.708%	6	128	-99.435%
2025-06-18	5.2200	5.2200	5.1700	5.1700	-2.268%	124	2	-99.420%
2025-06-17	5.2800	5.2900	5.2800	5.2900	0.000%	2	2	-99.433%

.dark-mode .VD48Mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VD48Mm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P370SPY Sep 18 2026 370.00 Put (SPY260918P00370000)option OPRA

SPY20260918P370
SPY Sep 18 2026 370.00 Put (SPY260918P00370000)
option OPRA