Dark

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

EOD

Jul 27, 2026

0.1100-8.333%(-0.0100)1,210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0900	0.1200	0.0900	0.1100	-8.333%	1,210	4,002	0.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	5	3,272	-8.333%
2026-07-23	0.1300	0.1500	0.1300	0.1400	+40.000%	16	3,267	-21.429%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+11.111%	59	3,251	+10.000%
2026-07-21	0.1100	0.1100	0.0900	0.0900	-30.769%	726	3,251	+22.222%
2026-07-20	0.1200	0.1300	0.1200	0.1300	-13.333%	10	2,594	-15.385%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+15.385%	6	2,585	-26.667%
2026-07-16	0.1100	0.1300	0.1000	0.1300	+30.000%	132	2,579	-15.385%
2026-07-15	0.1100	0.1100	0.1000	0.1000	-23.077%	1,330	2,681	+10.000%
2026-07-14	0.1200	0.1300	0.1200	0.1300	0.000%	10	1,397	-15.385%
2026-07-13	0.1100	0.1300	0.1100	0.1300	0.000%	45	1,387	-15.385%
2026-07-10	0.1300	0.1300	0.1200	0.1300	-18.750%	20	1,343	-15.385%
2026-07-09	0.1600	0.1600	0.1500	0.1600	-11.111%	17	1,338	-31.250%
2026-07-08	0.1700	0.1800	0.1700	0.1800	+20.000%	10	1,340	-38.889%
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,335	-26.667%
2026-07-06	0.1600	0.1600	0.1500	0.1500	-25.000%	16	1,330	-26.667%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-16.667%	7	1,328	-45.000%
2026-06-29	0.2400	0.2400	0.2400	0.2400	-29.412%	2	1,325	-54.167%
2026-06-24	0.3400	0.3400	0.3400	0.3400	+17.241%	1,000	1,327	-67.647%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-32.558%	20	327	-62.069%
2026-06-08	0.4400	0.4400	0.4300	0.4300	-8.511%	80	327	-74.419%
2026-06-05	0.3600	0.4700	0.3600	0.4700	+27.027%	16	344	-76.596%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-7.500%	1	334	-70.270%
2026-06-01	0.4000	0.4000	0.3900	0.4000	0.000%	32	334	-72.500%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-6.977%	1	335	-72.500%
2026-05-28	0.4400	0.4500	0.4300	0.4300	-12.245%	6	336	-74.419%
2026-05-27	0.4800	0.4900	0.4800	0.4900	-12.500%	12	339	-77.551%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-11.111%	1	330	-80.357%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-8.696%	4	330	-82.540%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-2.817%	25	331	-84.058%
2026-05-15	0.7100	0.7100	0.7100	0.7100	+5.970%	2	331	-84.507%
2026-05-14	0.7200	0.7200	0.6700	0.6700	-5.634%	309	358	-83.582%
2026-05-13	0.7100	0.7100	0.7100	0.7100	-2.740%	1	645	-84.507%
2026-05-08	0.7200	0.7300	0.7200	0.7300	-1.351%	2	645	-84.932%
2026-05-06	0.7600	0.7600	0.7400	0.7400	-7.500%	5	644	-85.135%
2026-05-05	0.8100	0.8100	0.8000	0.8000	-8.046%	17	645	-86.250%
2026-05-04	0.8600	0.8700	0.8500	0.8700	+4.819%	9	652	-87.356%
2026-05-01	0.8100	0.8300	0.8100	0.8300	-11.702%	5	651	-86.747%
2026-04-29	0.9400	0.9400	0.9400	0.9400	-1.053%	1	651	-88.298%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+2.151%	2	651	-88.421%
2026-04-27	0.9800	0.9800	0.9300	0.9300	-7.921%	4	652	-88.172%
2026-04-24	1.0400	1.0400	1.0000	1.0100	-5.607%	4	652	-89.109%
2026-04-23	1.0300	1.1200	1.0300	1.0700	-0.926%	105	649	-89.720%
2026-04-22	1.0500	1.0800	1.0500	1.0800	-5.263%	2	549	-89.815%
2026-04-21	1.1400	1.1400	1.1400	1.1400	+3.636%	2	548	-90.351%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+5.769%	1	548	-90.000%
2026-04-17	1.0500	1.0500	1.0400	1.0400	-7.143%	10	547	-89.423%
2026-04-16	1.1200	1.1200	1.1200	1.1200	-0.885%	2	544	-90.179%
2026-04-15	1.1300	1.1300	1.1300	1.1300	-5.833%	6	542	-90.265%
2026-04-14	1.1700	1.2000	1.1700	1.2000	-6.250%	6	548	-90.833%
2026-04-13	1.2800	1.2800	1.2800	1.2800	-8.571%	6	551	-91.406%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+0.719%	8	545	-92.143%
2026-04-09	1.5200	1.5200	1.3900	1.3900	-12.025%	4	552	-92.086%
2026-04-08	1.5700	1.5800	1.5700	1.5800	-16.842%	10	555	-93.038%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-11.628%	15	545	-94.211%
2026-04-02	2.1500	2.1500	2.1500	2.1500	+6.965%	1	534	-94.884%
2026-04-01	2.1200	2.1200	1.9900	2.0100	-9.865%	37	534	-94.527%
2026-03-31	2.5400	2.5800	2.2300	2.2300	-25.667%	10	508	-95.067%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+9.890%	1	499	-96.333%
2026-03-27	2.8100	2.8100	2.7300	2.7300	+5.814%	3	499	-95.971%
2026-03-26	2.5800	2.5800	2.5800	2.5800	+12.174%	4	501	-95.736%
2026-03-25	2.3200	2.3200	2.3000	2.3000	-3.766%	7	505	-95.217%
2026-03-23	2.3400	2.3900	2.3400	2.3900	-8.779%	6	510	-95.397%
2026-03-20	2.5600	2.6200	2.5600	2.6200	-4.727%	4	516	-95.802%
2026-03-19	2.7500	2.7500	2.7500	2.7500	+22.768%	6	518	-96.000%
2026-03-18	2.2400	2.2400	2.2400	2.2400	+0.901%	1	524	-95.089%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-9.756%	5	524	-95.045%
2026-03-12	2.4600	2.4600	2.4600	2.4600	+5.128%	6	529	-95.528%
2026-03-11	2.3800	2.3800	2.3100	2.3400	+9.859%	7	542	-95.299%
2026-03-10	2.3400	2.3400	2.1300	2.1300	-9.362%	6	546	-94.836%
2026-03-09	2.7800	2.7800	2.3500	2.3500	-2.490%	35	552	-95.319%
2026-03-06	2.5300	2.5300	2.4100	2.4100	+11.574%	11	532	-95.436%
2026-03-05	2.2200	2.2400	2.1600	2.1600	-6.897%	31	523	-94.907%
2026-03-03	2.3200	2.3200	2.3200	2.3200	+15.423%	1	531	-95.259%
2026-03-02	2.1800	2.1800	1.9200	2.0100	0.000%	3	531	-94.527%
2026-02-27	1.9900	2.0100	1.9900	2.0100	+4.687%	156	531	-94.527%
2026-02-26	1.9200	1.9200	1.9200	1.9200	+4.918%	4	628	-94.271%
2026-02-25	1.8300	1.8300	1.8300	1.8300	-4.188%	2	628	-93.989%
2026-02-24	1.8800	1.9100	1.8800	1.9100	-5.911%	3	628	-94.241%
2026-02-23	2.0300	2.0300	2.0300	2.0300	+6.842%	1	626	-94.581%
2026-02-20	1.9400	1.9400	1.8700	1.9000	-5.000%	8	626	-94.211%
2026-02-19	2.0100	2.0100	2.0000	2.0000	+4.167%	6	627	-94.500%
2026-02-18	1.8500	1.9200	1.8500	1.9200	-4.000%	10	625	-94.271%
2026-02-13	2.1600	2.1600	2.0000	2.0000	+10.497%	2	618	-94.500%
2026-02-10	1.7600	1.8100	1.7600	1.8100	-2.162%	2	618	-93.923%
2026-02-06	1.8300	1.8500	1.8300	1.8500	-13.146%	8	617	-94.054%
2026-02-05	2.1600	2.1600	1.9700	2.1300	+10.363%	53	613	-94.836%
2026-02-04	2.0500	2.0600	1.9300	1.9300	-2.525%	16	592	-94.301%
2026-02-03	1.7900	1.9900	1.7900	1.9800	+14.451%	50	580	-94.444%
2026-02-02	1.7700	1.7700	1.7300	1.7300	-10.363%	2	533	-93.642%
2026-01-30	1.9300	1.9300	1.9300	1.9300	+2.116%	1	533	-94.301%
2026-01-29	1.9100	1.9100	1.8900	1.8900	-2.073%	3	533	-94.180%
2026-01-28	1.9100	1.9300	1.9100	1.9300	+3.763%	141	532	-94.301%
2026-01-23	1.8600	1.8600	1.8600	1.8600	0.000%	2	395	-94.086%
2026-01-15	1.8600	1.8600	1.8600	1.8600	-10.145%	1	395	-94.086%
2026-01-14	2.0700	2.0700	2.0700	2.0700	+13.115%	92	394	-94.686%
2026-01-13	1.8300	1.8300	1.8300	1.8300	-0.543%	1	303	-93.989%
2026-01-12	1.8400	1.8400	1.8400	1.8400	-0.541%	1	303	-94.022%
2026-01-06	1.8500	1.8500	1.8500	1.8500	-7.960%	10	302	-94.054%
2026-01-02	2.0100	2.0100	2.0100	2.0100	+3.077%	1	292	-94.527%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-4.412%	1	291	-94.359%
2025-12-29	2.0400	2.0400	2.0400	2.0400	+0.493%	1	290	-94.608%
2025-12-26	2.0200	2.0300	2.0200	2.0300	-0.490%	38	290	-94.581%
2025-12-24	2.0500	2.0500	2.0300	2.0400	-0.488%	66	188	-94.608%
2025-12-23	2.0400	2.0500	2.0400	2.0500	+0.985%	37	188	-94.634%
2025-12-22	2.0600	2.0600	2.0100	2.0300	-6.452%	34	157	-94.581%
2025-12-19	2.2000	2.2000	2.1700	2.1700	-7.265%	11	126	-94.931%
2025-12-18	2.3400	2.3400	2.3400	2.3400	-6.400%	1	136	-95.299%
2025-12-16	2.4700	2.5000	2.4200	2.5000	+2.041%	31	137	-95.600%
2025-12-15	2.3400	2.4500	2.3400	2.4500	+2.083%	113	127	-95.510%
2025-12-12	2.4000	2.4000	2.4000	2.4000	+4.803%	10	112	-95.417%
2025-12-11	2.2900	2.2900	2.2900	2.2900	-6.911%	1	102	-95.197%
2025-12-10	2.4900	2.4900	2.4600	2.4600	-0.806%	26	102	-95.528%
2025-12-09	2.4500	2.4800	2.4500	2.4800	+2.479%	40	98	-95.565%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-6.202%	20	78	-95.455%
2025-12-01	2.5800	2.5800	2.5800	2.5800	-4.089%	1	59	-95.736%
2025-11-26	2.7500	2.7500	2.6900	2.6900	-28.267%	5	56	-95.911%
2025-11-21	3.8900	3.8900	3.7500	3.7500	+7.759%	2	56	-97.067%
2025-11-18	3.4800	3.4800	3.4800	3.4800	+26.087%	1	55	-96.839%
2025-10-24	2.7600	2.7600	2.7600	2.7600	-10.098%	2	55	-96.014%
2025-10-22	3.0700	3.0700	3.0700	3.0700	+0.656%	6	57	-96.417%
2025-10-21	3.0500	3.0500	3.0500	3.0500	+2.007%	1	51	-96.393%
2025-10-09	2.9900	2.9900	2.9900	2.9900	-0.664%	1	50	-96.321%
2025-10-08	3.0200	3.0200	3.0100	3.0100	-2.273%	7	49	-96.346%
2025-10-06	3.0800	3.0800	3.0800	3.0800	-2.839%	1	49	-96.429%
2025-09-24	3.1700	3.1700	3.1700	3.1700	+4.967%	1	49	-96.530%
2025-09-23	3.0200	3.0200	3.0200	3.0200	-0.658%	2	48	-96.358%
2025-09-22	3.0500	3.0500	3.0400	3.0400	+0.662%	3	46	-96.382%
2025-09-18	3.0200	3.0200	3.0200	3.0200	-1.948%	3	43	-96.358%
2025-09-15	3.0800	3.0800	3.0800	3.0800	-4.050%	10	43	-96.429%
2025-09-10	3.1100	3.2300	3.1100	3.2100	+0.627%	17	33	-96.573%
2025-09-09	3.1900	3.1900	3.1900	3.1900	-10.393%	10	16	-96.552%
2025-09-02	3.5600	3.5600	3.5600	3.5600	+7.553%	1	15	-96.910%
2025-08-25	3.3100	3.3100	3.3100	3.3100	-9.809%	3	15	-96.677%
2025-08-20	3.6700	3.6700	3.6700	3.6700	+7.941%	1	15	-97.003%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-4.225%	1	14	-96.765%
2025-08-12	3.5500	3.5500	3.5500	3.5500	-1.934%	1	13	-96.901%
2025-07-30	3.6200	3.6200	3.6200	3.6200	-12.136%	4	13	-96.961%
2025-07-18	4.1100	4.1200	4.1100	4.1200	-0.483%	7	12	-97.330%
2025-07-14	4.1400	4.1400	4.1400	4.1400	-3.497%	3	6	-97.343%
2025-07-07	4.2900	4.2900	4.2900	4.2900	-8.137%	1	3	-97.436%
2025-06-25	4.6500	4.6700	4.6500	4.6700	0.000%	2	2	-97.645%

.dark-mode .p2XcTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2XcTh{ 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