Dark

SPY20260918P385
SPY Sep 18 2026 385.00 Put (SPY260918P00385000)
option OPRA

EOD

Jul 27, 2026

0.1200-14.286%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1200	0.1000	0.1200	-14.286%	20	614	0.000%
2026-07-23	0.1400	0.1600	0.1400	0.1400	+16.667%	19	604	-14.286%
2026-07-22	0.1100	0.1200	0.1100	0.1200	0.000%	50	599	0.000%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-14.286%	9	552	0.000%
2026-07-20	0.1300	0.1400	0.1300	0.1400	-17.647%	12	551	-14.286%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+30.769%	9	541	-29.412%
2026-07-16	0.1200	0.1300	0.1200	0.1300	+8.333%	10	532	-7.692%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-14.286%	15	527	0.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	0.000%	5	517	-14.286%
2026-07-13	0.1300	0.1400	0.1300	0.1400	+7.692%	20	517	-14.286%
2026-07-10	0.1400	0.1400	0.1300	0.1300	-27.778%	15	500	-7.692%
2026-07-09	0.1700	0.1800	0.1700	0.1800	+5.882%	10	485	-33.333%
2026-07-07	0.1600	0.1900	0.1600	0.1700	0.000%	16	475	-29.412%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-10.526%	7	473	-29.412%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-13.636%	1	471	-36.842%
2026-07-01	0.2200	0.2200	0.2200	0.2200	-33.333%	1	471	-45.455%
2026-06-25	0.3300	0.3300	0.3300	0.3300	-19.512%	1	470	-63.636%
2026-06-04	0.4100	0.4100	0.4100	0.4100	-6.818%	42	469	-70.732%
2026-06-01	0.4400	0.4400	0.4400	0.4400	+2.326%	2	446	-72.727%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-18.868%	41	446	-72.093%
2026-05-26	0.5300	0.5300	0.5300	0.5300	-14.516%	5	446	-77.358%
2026-05-21	0.6200	0.6200	0.6200	0.6200	-17.333%	1	446	-80.645%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+1.351%	1	446	-84.000%
2026-05-14	0.7600	0.7600	0.7400	0.7400	-7.500%	3	445	-83.784%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-2.439%	2	444	-85.000%
2026-05-06	0.8300	0.8300	0.8200	0.8200	-13.684%	24	442	-85.366%
2026-05-04	0.9600	0.9600	0.9500	0.9500	-7.767%	2	448	-87.368%
2026-04-28	1.0400	1.0400	1.0300	1.0300	-3.738%	192	448	-88.350%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-6.957%	10	258	-88.785%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+1.770%	1	248	-89.565%
2026-04-17	1.1300	1.1400	1.1300	1.1300	-7.377%	106	249	-89.381%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-4.688%	1	197	-90.164%
2026-04-15	1.2800	1.2800	1.2800	1.2800	+2.400%	1	197	-90.625%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-10.714%	9	197	-90.400%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-2.098%	3	197	-91.429%
2026-04-10	1.4300	1.4300	1.4300	1.4300	-10.625%	4	197	-91.608%
2026-04-09	1.6300	1.6300	1.5900	1.6000	-1.840%	8	201	-92.500%
2026-04-08	1.6300	1.7100	1.6300	1.6300	-27.232%	17	196	-92.638%
2026-04-07	2.1500	2.2400	2.1500	2.2400	+9.804%	3	194	-94.643%
2026-04-06	2.0400	2.0400	2.0400	2.0400	-8.520%	2	195	-94.118%
2026-04-02	2.1800	2.2300	2.1800	2.2300	-29.653%	2	194	-94.619%
2026-03-30	3.1700	3.1700	3.1700	3.1700	-2.160%	2	194	-96.215%
2026-03-27	3.2400	3.2400	3.2400	3.2400	+26.563%	6	196	-96.296%
2026-03-12	2.5600	2.5600	2.5600	2.5600	+13.778%	24	196	-95.313%
2026-03-10	2.4200	2.4200	2.2500	2.2500	-26.230%	6	196	-94.667%
2026-03-09	3.0500	3.0500	3.0500	3.0500	+22.490%	1	196	-96.066%
2026-03-03	2.5600	2.5600	2.4900	2.4900	+11.161%	2	197	-95.181%
2026-03-02	2.2400	2.2400	2.2400	2.2400	+9.804%	2	198	-94.643%
2026-02-26	2.0400	2.0400	2.0400	2.0400	+0.990%	2	198	-94.118%
2026-02-20	2.0200	2.0200	2.0200	2.0200	-8.597%	1	196	-94.059%
2026-02-19	2.2100	2.2100	2.2100	2.2100	+13.918%	1	196	-94.570%
2026-02-11	1.9400	1.9400	1.9400	1.9400	-19.167%	2	196	-93.814%
2026-02-05	2.3500	2.4000	2.3500	2.4000	+9.091%	4	194	-95.000%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+17.021%	3	194	-94.545%
2026-02-02	1.8900	1.8900	1.8800	1.8800	-8.293%	4	193	-93.617%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-5.963%	92	193	-94.146%
2025-12-31	2.1800	2.1800	2.1800	2.1800	-0.457%	1	108	-94.495%
2025-12-23	2.1900	2.1900	2.1900	2.1900	+1.389%	30	108	-94.521%
2025-12-22	2.1600	2.1600	2.1600	2.1600	-15.294%	1	108	-94.444%
2025-12-18	2.5500	2.5500	2.5500	2.5500	-0.391%	4	108	-95.294%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-2.662%	1	105	-95.313%
2025-12-15	2.5100	2.6300	2.5100	2.6300	+6.048%	29	106	-95.437%
2025-12-12	2.4800	2.4800	2.4800	2.4800	+1.639%	1	107	-95.161%
2025-12-11	2.6400	2.6400	2.4400	2.4400	-10.294%	4	108	-95.082%
2025-12-10	2.7200	2.7200	2.7200	2.7200	-1.449%	1	112	-95.588%
2025-12-03	2.7600	2.7600	2.7600	2.7600	-2.128%	1	113	-95.652%
2025-12-02	2.8200	2.8200	2.8200	2.8200	-19.429%	1	114	-95.745%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+15.894%	1	113	-96.571%
2025-11-10	3.0200	3.0200	3.0200	3.0200	-4.127%	1	114	-96.026%
2025-11-03	3.1500	3.1500	3.1500	3.1500	+2.606%	1	114	-96.190%
2025-10-31	3.0700	3.0700	3.0700	3.0700	+6.597%	1	114	-96.091%
2025-10-28	2.8800	2.8800	2.8800	2.8800	-28.889%	1	114	-95.833%
2025-10-16	4.0600	4.0600	4.0500	4.0500	+7.143%	4	115	-97.037%
2025-10-10	3.6500	3.7800	3.6500	3.7800	+16.308%	2	112	-96.825%
2025-10-08	3.2500	3.2500	3.2500	3.2500	+2.524%	1	113	-96.308%
2025-09-29	3.1700	3.1700	3.1700	3.1700	-7.310%	3	112	-96.215%
2025-09-17	3.4200	3.4200	3.4200	3.4200	+0.885%	8	110	-96.491%
2025-09-16	3.3900	3.3900	3.3900	3.3900	+1.802%	8	102	-96.460%
2025-09-15	3.3300	3.3300	3.3300	3.3300	-0.299%	8	96	-96.396%
2025-09-12	3.3400	3.3400	3.3400	3.3400	0.000%	2	96	-96.407%
2025-09-11	3.3600	3.3600	3.3400	3.3400	-3.188%	2	94	-96.407%
2025-09-09	3.4500	3.4500	3.4500	3.4500	-3.631%	80	92	-96.522%
2025-09-04	3.5800	3.5800	3.5800	3.5800	-1.648%	1	16	-96.648%
2025-09-03	3.6400	3.6400	3.6400	3.6400	-3.958%	1	15	-96.703%
2025-09-02	3.7900	3.7900	3.7900	3.7900	+7.365%	2	15	-96.834%
2025-08-25	3.5300	3.5300	3.5300	3.5300	-6.117%	1	13	-96.601%
2025-08-18	3.7600	3.7600	3.7600	3.7600	-1.571%	1	13	-96.809%
2025-08-13	3.8200	3.8200	3.8200	3.8200	-12.184%	1	12	-96.859%
2025-07-21	4.3500	4.3500	4.3500	4.3500	-3.974%	1	11	-97.241%
2025-07-15	4.5300	4.5300	4.5300	4.5300	+2.955%	7	10	-97.351%
2025-07-11	4.4500	4.4500	4.4000	4.4000	0.000%	3	3	-97.273%

.dark-mode .W8xgVP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8xgVP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P385SPY Sep 18 2026 385.00 Put (SPY260918P00385000)option OPRA

SPY20260918P385
SPY Sep 18 2026 385.00 Put (SPY260918P00385000)
option OPRA