Dark

SPY20260918P390
SPY Sep 18 2026 390.00 Put (SPY260918P00390000)
option OPRA

EOD

Jul 27, 2026

0.1300-13.333%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1300	0.1100	0.1300	-13.333%	16	815	0.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-11.765%	5	800	-13.333%
2026-07-23	0.1500	0.1700	0.1500	0.1700	+30.769%	15	795	-23.529%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-13.333%	5	780	0.000%
2026-07-20	0.1400	0.1500	0.1400	0.1500	-16.667%	10	775	-13.333%
2026-07-17	0.1700	0.1800	0.1700	0.1800	+28.571%	10	765	-27.778%
2026-07-16	0.1200	0.1400	0.1200	0.1400	+7.692%	15	755	-7.143%
2026-07-15	0.1300	0.1300	0.1300	0.1300	-7.143%	25	740	0.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-6.667%	5	715	-7.143%
2026-07-13	0.1400	0.1500	0.1400	0.1500	+7.143%	20	710	-13.333%
2026-07-10	0.1600	0.1600	0.1400	0.1400	-26.316%	15	693	-7.143%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+5.556%	1	680	-31.579%
2026-07-07	0.1700	0.1800	0.1700	0.1800	+5.882%	10	679	-27.778%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-29.167%	5	674	-23.529%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-31.429%	20	674	-45.833%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-5.405%	1	682	-62.857%
2026-06-23	0.3700	0.3700	0.3700	0.3700	+15.625%	600	681	-64.865%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-28.889%	2	609	-59.375%
2026-06-12	0.4800	0.4800	0.4500	0.4500	-10.000%	10	605	-71.111%
2026-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	605	-74.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-7.407%	3	605	-74.000%
2026-05-27	0.5400	0.5400	0.5400	0.5400	-12.903%	18	602	-75.926%
2026-05-22	0.6200	0.6200	0.6200	0.6200	-4.615%	6	602	-79.032%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-5.797%	1	596	-80.000%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-14.815%	5	596	-81.159%
2026-05-15	0.8100	0.8100	0.8100	0.8100	+3.846%	1	591	-83.951%
2026-05-14	0.7800	0.7800	0.7800	0.7800	-2.500%	118	591	-83.333%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-4.762%	95	378	-83.750%
2026-05-07	0.8400	0.8400	0.8400	0.8400	-15.152%	20	378	-84.524%
2026-05-04	1.0000	1.0000	0.9900	0.9900	-6.604%	28	378	-86.869%
2026-04-29	1.0600	1.0600	1.0600	1.0600	-8.621%	94	377	-87.736%
2026-04-24	1.1600	1.1600	1.1600	1.1600	-4.132%	1	283	-88.793%
2026-04-17	1.2100	1.2100	1.2100	1.2100	-4.724%	1	282	-89.256%
2026-04-16	1.2900	1.3000	1.2700	1.2700	-18.065%	5	283	-89.764%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-32.018%	2	283	-91.613%
2026-04-07	2.2800	2.2800	2.2800	2.2800	-4.603%	1	283	-94.298%
2026-04-01	2.3900	2.3900	2.3900	2.3900	-8.779%	5	284	-94.561%
2026-03-31	2.6000	2.6200	2.6000	2.6200	-17.350%	10	279	-95.038%
2026-03-30	3.1700	3.1700	3.1700	3.1700	+13.620%	1	273	-95.899%
2026-03-26	2.7900	2.7900	2.7900	2.7900	-8.824%	2	273	-95.341%
2026-03-19	3.0600	3.0600	3.0600	3.0600	+32.468%	5	273	-95.752%
2026-03-17	2.3100	2.3100	2.3100	2.3100	-1.282%	1	275	-94.372%
2026-03-10	2.3300	2.3400	2.3300	2.3400	-0.847%	26	275	-94.444%
2026-03-03	2.3600	2.3600	2.3600	2.3600	+6.787%	2	275	-94.492%
2026-02-26	2.1900	2.2100	2.1900	2.2100	+7.805%	3	273	-94.118%
2026-02-25	2.0400	2.0500	2.0400	2.0500	-6.818%	21	254	-93.659%
2026-02-18	2.2100	2.2100	2.2000	2.2000	+5.769%	10	254	-94.091%
2026-02-06	2.1200	2.1200	2.0800	2.0800	-12.971%	3	252	-93.750%
2026-01-20	2.3900	2.3900	2.3900	2.3900	+5.752%	1	251	-94.561%
2025-12-31	2.2400	2.2600	2.2400	2.2600	-1.739%	3	253	-94.248%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+2.222%	1	253	-94.348%
2025-12-24	2.2500	2.2500	2.2500	2.2500	-0.881%	2	253	-94.222%
2025-12-22	2.2700	2.2700	2.2700	2.2700	-13.688%	1	254	-94.273%
2025-12-18	2.6300	2.6300	2.6300	2.6300	+4.781%	1	254	-95.057%
2025-12-11	2.5100	2.5100	2.5100	2.5100	-10.357%	1	254	-94.821%
2025-12-04	2.8000	2.8000	2.8000	2.8000	-2.439%	1	255	-95.357%
2025-12-02	2.8700	2.8700	2.8700	2.8700	-2.048%	1	255	-95.470%
2025-12-01	2.9300	2.9300	2.9300	2.9300	-2.658%	1	255	-95.563%
2025-11-26	3.0800	3.0800	3.0100	3.0100	-20.370%	2	254	-95.681%
2025-11-19	3.7800	3.7800	3.7800	3.7800	+5.292%	10	254	-96.561%
2025-11-14	3.5900	3.5900	3.5900	3.5900	+3.458%	2	244	-96.379%
2025-11-07	3.4700	3.4700	3.4700	3.4700	+4.518%	1	244	-96.254%
2025-11-04	3.2900	3.3200	3.2900	3.3200	+3.106%	9	245	-96.084%
2025-11-03	3.2200	3.2200	3.2200	3.2200	+6.623%	6	251	-95.963%
2025-10-29	2.9900	3.0200	2.9900	3.0200	0.000%	2	251	-95.695%
2025-10-28	3.0000	3.0200	3.0000	3.0200	+3.072%	3	252	-95.695%
2025-10-27	2.9300	2.9300	2.9300	2.9300	-5.178%	1	254	-95.563%
2025-10-24	3.0900	3.0900	3.0900	3.0900	-6.647%	2	254	-95.793%
2025-10-21	3.3100	3.3100	3.3100	3.3100	-21.934%	1	252	-96.073%
2025-10-16	4.2300	4.2400	4.2300	4.2400	+28.485%	2	252	-96.934%
2025-10-10	3.2900	3.3000	3.2900	3.3000	-1.493%	2	251	-96.061%
2025-10-09	3.3500	3.3500	3.3500	3.3500	-0.888%	1	250	-96.119%
2025-10-08	3.3800	3.3800	3.3800	3.3800	+0.595%	7	250	-96.154%
2025-10-02	3.3600	3.3600	3.3600	3.3600	-0.885%	10	250	-96.131%
2025-09-30	3.3900	3.3900	3.3900	3.3900	+1.497%	10	241	-96.165%
2025-09-29	3.3400	3.3400	3.3400	3.3400	-7.479%	1	241	-96.108%
2025-09-25	3.6100	3.6100	3.6100	3.6100	+6.805%	2	241	-96.399%
2025-09-22	3.3800	3.3800	3.3800	3.3800	+0.297%	10	241	-96.154%
2025-09-19	3.3700	3.3700	3.3700	3.3700	-0.296%	8	240	-96.142%
2025-09-18	3.3800	3.3800	3.3800	3.3800	-4.520%	3	232	-96.154%
2025-09-16	3.5400	3.5400	3.5400	3.5400	+2.312%	6	229	-96.328%
2025-09-15	3.4400	3.4600	3.4400	3.4600	-0.575%	3	223	-96.243%
2025-09-12	3.4800	3.4800	3.4800	3.4800	-0.571%	1	223	-96.264%
2025-09-10	3.5000	3.5000	3.5000	3.5000	-3.315%	1	222	-96.286%
2025-09-04	3.6200	3.6200	3.6200	3.6200	-7.653%	1	222	-96.409%
2025-09-02	3.9200	3.9200	3.9200	3.9200	+5.946%	1	221	-96.684%
2025-08-22	3.7000	3.7000	3.7000	3.7000	-15.718%	1	220	-96.486%
2025-08-05	4.3900	4.3900	4.3900	4.3900	-8.921%	5	219	-97.039%
2025-08-01	4.6900	4.8200	4.6900	4.8200	+6.402%	8	214	-97.303%
2025-07-22	4.5300	4.5300	4.5300	4.5300	-4.228%	20	207	-97.130%
2025-07-08	4.7300	4.7300	4.7300	4.7300	-3.666%	1	187	-97.252%
2025-07-01	4.9100	4.9100	4.9100	4.9100	-2.772%	1	186	-97.352%
2025-06-27	5.0500	5.0500	5.0500	5.0500	0.000%	52	186	-97.426%
2025-06-26	5.1200	5.1200	5.0500	5.0500	-18.417%	2	134	-97.426%
2025-06-18	6.1900	6.1900	6.1900	6.1900	0.000%	132	0	-97.900%

.dark-mode .bph5Bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bph5Bg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P390SPY Sep 18 2026 390.00 Put (SPY260918P00390000)option OPRA

SPY20260918P390
SPY Sep 18 2026 390.00 Put (SPY260918P00390000)
option OPRA