Dark

SPY20260918P375
SPY Sep 18 2026 375.00 Put (SPY260918P00375000)
option OPRA

Inactive

Aug 24, 2026

0.01000.000%(0.0000)809

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	809	3,524	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-50.000%	437	2,954	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0200	0.000%	100	2,517	-50.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,497	-50.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	-33.333%	1,459	2,497	-50.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,109	-66.667%
2026-08-07	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,109	-66.667%
2026-08-06	0.0300	0.0400	0.0300	0.0400	0.000%	16	2,109	-75.000%
2026-08-04	0.0400	0.0400	0.0300	0.0400	-20.000%	2,923	2,110	-75.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-28.571%	185	4,107	-80.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-12.500%	20	4,262	-85.714%
2026-07-30	0.0800	0.0800	0.0800	0.0800	-33.333%	340	4,242	-87.500%
2026-07-29	0.0800	0.1200	0.0800	0.1200	+20.000%	147	3,902	-91.667%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-9.091%	5	4,007	-90.000%
2026-07-27	0.0900	0.1200	0.0900	0.1100	-8.333%	1,210	4,002	-90.909%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	5	3,272	-91.667%
2026-07-23	0.1300	0.1500	0.1300	0.1400	+40.000%	16	3,267	-92.857%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+11.111%	59	3,251	-90.000%
2026-07-21	0.1100	0.1100	0.0900	0.0900	-30.769%	726	3,251	-88.889%
2026-07-20	0.1200	0.1300	0.1200	0.1300	-13.333%	10	2,594	-92.308%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+15.385%	6	2,585	-93.333%
2026-07-16	0.1100	0.1300	0.1000	0.1300	+30.000%	132	2,579	-92.308%
2026-07-15	0.1100	0.1100	0.1000	0.1000	-23.077%	1,330	2,681	-90.000%
2026-07-14	0.1200	0.1300	0.1200	0.1300	0.000%	10	1,397	-92.308%
2026-07-13	0.1100	0.1300	0.1100	0.1300	0.000%	45	1,387	-92.308%
2026-07-10	0.1300	0.1300	0.1200	0.1300	-18.750%	20	1,343	-92.308%
2026-07-09	0.1600	0.1600	0.1500	0.1600	-11.111%	17	1,338	-93.750%
2026-07-08	0.1700	0.1800	0.1700	0.1800	+20.000%	10	1,340	-94.444%
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,335	-93.333%
2026-07-06	0.1600	0.1600	0.1500	0.1500	-25.000%	16	1,330	-93.333%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-16.667%	7	1,328	-95.000%
2026-06-29	0.2400	0.2400	0.2400	0.2400	-29.412%	2	1,325	-95.833%
2026-06-24	0.3400	0.3400	0.3400	0.3400	+17.241%	1,000	1,327	-97.059%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-32.558%	20	327	-96.552%
2026-06-08	0.4400	0.4400	0.4300	0.4300	-8.511%	80	327	-97.674%
2026-06-05	0.3600	0.4700	0.3600	0.4700	+27.027%	16	344	-97.872%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-7.500%	1	334	-97.297%
2026-06-01	0.4000	0.4000	0.3900	0.4000	0.000%	32	334	-97.500%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-6.977%	1	335	-97.500%
2026-05-28	0.4400	0.4500	0.4300	0.4300	-12.245%	6	336	-97.674%
2026-05-27	0.4800	0.4900	0.4800	0.4900	-12.500%	12	339	-97.959%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-11.111%	1	330	-98.214%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-8.696%	4	330	-98.413%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-2.817%	25	331	-98.551%
2026-05-15	0.7100	0.7100	0.7100	0.7100	+5.970%	2	331	-98.592%
2026-05-14	0.7200	0.7200	0.6700	0.6700	-5.634%	309	358	-98.507%
2026-05-13	0.7100	0.7100	0.7100	0.7100	-2.740%	1	645	-98.592%
2026-05-08	0.7200	0.7300	0.7200	0.7300	-1.351%	2	645	-98.630%
2026-05-06	0.7600	0.7600	0.7400	0.7400	-7.500%	5	644	-98.649%
2026-05-05	0.8100	0.8100	0.8000	0.8000	-8.046%	17	645	-98.750%
2026-05-04	0.8600	0.8700	0.8500	0.8700	+4.819%	9	652	-98.851%
2026-05-01	0.8100	0.8300	0.8100	0.8300	-11.702%	5	651	-98.795%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-1.053%	1	651	-98.936%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+2.151%	2	651	-98.947%
2026-04-27	0.9800	0.9800	0.9300	0.9300	-7.921%	4	652	-98.925%
2026-04-24	1.0400	1.0400	1.0000	1.0100	-5.607%	4	652	-99.010%
2026-04-23	1.0300	1.1200	1.0300	1.0700	-0.926%	105	649	-99.065%
2026-04-22	1.0500	1.0800	1.0500	1.0800	-5.263%	2	549	-99.074%
2026-04-21	1.1400	1.1400	1.1400	1.1400	+3.636%	2	548	-99.123%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+5.769%	1	548	-99.091%
2026-04-17	1.0500	1.0500	1.0400	1.0400	-7.143%	10	547	-99.038%
2026-04-16	1.1200	1.1200	1.1200	1.1200	-0.885%	2	544	-99.107%
2026-04-15	1.1300	1.1300	1.1300	1.1300	-5.833%	6	542	-99.115%
2026-04-14	1.1700	1.2000	1.1700	1.2000	-6.250%	6	548	-99.167%
2026-04-13	1.2800	1.2800	1.2800	1.2800	-8.571%	6	551	-99.219%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+0.719%	8	545	-99.286%
2026-04-09	1.5200	1.5200	1.3900	1.3900	-12.025%	4	552	-99.281%
2026-04-08	1.5700	1.5800	1.5700	1.5800	-16.842%	10	555	-99.367%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-11.628%	15	545	-99.474%
2026-04-02	2.1500	2.1500	2.1500	2.1500	+6.965%	1	534	-99.535%
2026-04-01	2.1200	2.1200	1.9900	2.0100	-9.865%	37	534	-99.502%
2026-03-31	2.5400	2.5800	2.2300	2.2300	-25.667%	10	508	-99.552%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+9.890%	1	499	-99.667%
2026-03-27	2.8100	2.8100	2.7300	2.7300	+5.814%	3	499	-99.634%
2026-03-26	2.5800	2.5800	2.5800	2.5800	+12.174%	4	501	-99.612%
2026-03-25	2.3200	2.3200	2.3000	2.3000	-3.766%	7	505	-99.565%
2026-03-23	2.3400	2.3900	2.3400	2.3900	-8.779%	6	510	-99.582%
2026-03-20	2.5600	2.6200	2.5600	2.6200	-4.727%	4	516	-99.618%
2026-03-19	2.7500	2.7500	2.7500	2.7500	+22.768%	6	518	-99.636%
2026-03-18	2.2400	2.2400	2.2400	2.2400	+0.901%	1	524	-99.554%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-9.756%	5	524	-99.550%
2026-03-12	2.4600	2.4600	2.4600	2.4600	+5.128%	6	529	-99.593%
2026-03-11	2.3800	2.3800	2.3100	2.3400	+9.859%	7	542	-99.573%
2026-03-10	2.3400	2.3400	2.1300	2.1300	-9.362%	6	546	-99.531%
2026-03-09	2.7800	2.7800	2.3500	2.3500	-2.490%	35	552	-99.574%
2026-03-06	2.5300	2.5300	2.4100	2.4100	+11.574%	11	532	-99.585%
2026-03-05	2.2200	2.2400	2.1600	2.1600	-6.897%	31	523	-99.537%
2026-03-03	2.3200	2.3200	2.3200	2.3200	+15.423%	1	531	-99.569%
2026-03-02	2.1800	2.1800	1.9200	2.0100	0.000%	3	531	-99.502%
2026-02-27	1.9900	2.0100	1.9900	2.0100	+4.687%	156	531	-99.502%
2026-02-26	1.9200	1.9200	1.9200	1.9200	+4.918%	4	628	-99.479%
2026-02-25	1.8300	1.8300	1.8300	1.8300	-4.188%	2	628	-99.454%
2026-02-24	1.8800	1.9100	1.8800	1.9100	-5.911%	3	628	-99.476%
2026-02-23	2.0300	2.0300	2.0300	2.0300	+6.842%	1	626	-99.507%
2026-02-20	1.9400	1.9400	1.8700	1.9000	-5.000%	8	626	-99.474%
2026-02-19	2.0100	2.0100	2.0000	2.0000	+4.167%	6	627	-99.500%
2026-02-18	1.8500	1.9200	1.8500	1.9200	-4.000%	10	625	-99.479%
2026-02-13	2.1600	2.1600	2.0000	2.0000	+10.497%	2	618	-99.500%
2026-02-10	1.7600	1.8100	1.7600	1.8100	-2.162%	2	618	-99.448%
2026-02-06	1.8300	1.8500	1.8300	1.8500	-13.146%	8	617	-99.459%
2026-02-05	2.1600	2.1600	1.9700	2.1300	+10.363%	53	613	-99.531%
2026-02-04	2.0500	2.0600	1.9300	1.9300	-2.525%	16	592	-99.482%
2026-02-03	1.7900	1.9900	1.7900	1.9800	+14.451%	50	580	-99.495%
2026-02-02	1.7700	1.7700	1.7300	1.7300	-10.363%	2	533	-99.422%
2026-01-30	1.9300	1.9300	1.9300	1.9300	+2.116%	1	533	-99.482%
2026-01-29	1.9100	1.9100	1.8900	1.8900	-2.073%	3	533	-99.471%
2026-01-28	1.9100	1.9300	1.9100	1.9300	+3.763%	141	532	-99.482%
2026-01-23	1.8600	1.8600	1.8600	1.8600	0.000%	2	395	-99.462%
2026-01-15	1.8600	1.8600	1.8600	1.8600	-10.145%	1	395	-99.462%
2026-01-14	2.0700	2.0700	2.0700	2.0700	+13.115%	92	394	-99.517%
2026-01-13	1.8300	1.8300	1.8300	1.8300	-0.543%	1	303	-99.454%
2026-01-12	1.8400	1.8400	1.8400	1.8400	-0.541%	1	303	-99.457%
2026-01-06	1.8500	1.8500	1.8500	1.8500	-7.960%	10	302	-99.459%
2026-01-02	2.0100	2.0100	2.0100	2.0100	+3.077%	1	292	-99.502%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-4.412%	1	291	-99.487%
2025-12-29	2.0400	2.0400	2.0400	2.0400	+0.493%	1	290	-99.510%
2025-12-26	2.0200	2.0300	2.0200	2.0300	-0.490%	38	290	-99.507%
2025-12-24	2.0500	2.0500	2.0300	2.0400	-0.488%	66	188	-99.510%
2025-12-23	2.0400	2.0500	2.0400	2.0500	+0.985%	37	188	-99.512%
2025-12-22	2.0600	2.0600	2.0100	2.0300	-6.452%	34	157	-99.507%
2025-12-19	2.2000	2.2000	2.1700	2.1700	-7.265%	11	126	-99.539%
2025-12-18	2.3400	2.3400	2.3400	2.3400	-6.400%	1	136	-99.573%
2025-12-16	2.4700	2.5000	2.4200	2.5000	+2.041%	31	137	-99.600%
2025-12-15	2.3400	2.4500	2.3400	2.4500	+2.083%	113	127	-99.592%
2025-12-12	2.4000	2.4000	2.4000	2.4000	+4.803%	10	112	-99.583%
2025-12-11	2.2900	2.2900	2.2900	2.2900	-6.911%	1	102	-99.563%
2025-12-10	2.4900	2.4900	2.4600	2.4600	-0.806%	26	102	-99.593%
2025-12-09	2.4500	2.4800	2.4500	2.4800	+2.479%	40	98	-99.597%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-6.202%	20	78	-99.587%
2025-12-01	2.5800	2.5800	2.5800	2.5800	-4.089%	1	59	-99.612%
2025-11-26	2.7500	2.7500	2.6900	2.6900	-28.267%	5	56	-99.628%
2025-11-21	3.8900	3.8900	3.7500	3.7500	+7.759%	2	56	-99.733%
2025-11-18	3.4800	3.4800	3.4800	3.4800	+26.087%	1	55	-99.713%
2025-10-24	2.7600	2.7600	2.7600	2.7600	-10.098%	2	55	-99.638%
2025-10-22	3.0700	3.0700	3.0700	3.0700	+0.656%	6	57	-99.674%
2025-10-21	3.0500	3.0500	3.0500	3.0500	+2.007%	1	51	-99.672%
2025-10-09	2.9900	2.9900	2.9900	2.9900	-0.664%	1	50	-99.666%
2025-10-08	3.0200	3.0200	3.0100	3.0100	-2.273%	7	49	-99.668%
2025-10-06	3.0800	3.0800	3.0800	3.0800	-2.839%	1	49	-99.675%
2025-09-24	3.1700	3.1700	3.1700	3.1700	+4.967%	1	49	-99.685%
2025-09-23	3.0200	3.0200	3.0200	3.0200	-0.658%	2	48	-99.669%
2025-09-22	3.0500	3.0500	3.0400	3.0400	+0.662%	3	46	-99.671%
2025-09-18	3.0200	3.0200	3.0200	3.0200	-1.948%	3	43	-99.669%
2025-09-15	3.0800	3.0800	3.0800	3.0800	-4.050%	10	43	-99.675%
2025-09-10	3.1100	3.2300	3.1100	3.2100	+0.627%	17	33	-99.688%
2025-09-09	3.1900	3.1900	3.1900	3.1900	-10.393%	10	16	-99.687%
2025-09-02	3.5600	3.5600	3.5600	3.5600	+7.553%	1	15	-99.719%
2025-08-25	3.3100	3.3100	3.3100	3.3100	-9.809%	3	15	-99.698%
2025-08-20	3.6700	3.6700	3.6700	3.6700	+7.941%	1	15	-99.728%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-4.225%	1	14	-99.706%
2025-08-12	3.5500	3.5500	3.5500	3.5500	-1.934%	1	13	-99.718%
2025-07-30	3.6200	3.6200	3.6200	3.6200	-12.136%	4	13	-99.724%
2025-07-18	4.1100	4.1200	4.1100	4.1200	-0.483%	7	12	-99.757%
2025-07-14	4.1400	4.1400	4.1400	4.1400	-3.497%	3	6	-99.758%
2025-07-07	4.2900	4.2900	4.2900	4.2900	-8.137%	1	3	-99.767%
2025-06-25	4.6500	4.6700	4.6500	4.6700	0.000%	2	2	-99.786%

.dark-mode .kCMBV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCMBV9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P375SPY Sep 18 2026 375.00 Put (SPY260918P00375000)option OPRA

SPY20260918P375
SPY Sep 18 2026 375.00 Put (SPY260918P00375000)
option OPRA