Dark

SPY20260918P395
SPY Sep 18 2026 395.00 Put (SPY260918P00395000)
option OPRA

EOD

Jul 27, 2026

0.1400-6.667%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1400	0.1100	0.1400	-6.667%	20	2,309	0.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-16.667%	5	2,289	-6.667%
2026-07-23	0.1600	0.1800	0.1600	0.1800	+50.000%	15	2,284	-22.222%
2026-07-22	0.1200	0.1200	0.1200	0.1200	-14.286%	5	2,269	+16.667%
2026-07-21	0.1300	0.1400	0.1300	0.1400	-12.500%	10	2,264	0.000%
2026-07-20	0.1500	0.1600	0.1500	0.1600	+6.667%	15	2,254	-12.500%
2026-07-16	0.1300	0.1500	0.1300	0.1500	+7.143%	15	2,239	-6.667%
2026-07-15	0.1300	0.1400	0.1300	0.1400	-6.667%	10	2,224	0.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	5	2,214	-6.667%
2026-07-13	0.1500	0.1600	0.1500	0.1600	0.000%	25	2,209	-12.500%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-15.789%	6	2,188	-12.500%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-32.143%	1,500	2,184	-26.316%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-12.500%	629	685	-50.000%
2026-06-22	0.3300	0.3300	0.3200	0.3200	-5.882%	2	323	-56.250%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-35.849%	34	291	-58.824%
2026-06-09	0.5300	0.5300	0.5300	0.5300	-13.115%	46	291	-73.585%
2026-06-05	0.5800	0.6300	0.5700	0.6100	+27.083%	6	245	-77.049%
2026-06-04	0.4800	0.4800	0.4800	0.4800	0.000%	1	248	-70.833%
2026-05-29	0.4800	0.4800	0.4800	0.4800	-5.882%	2	247	-70.833%
2026-05-28	0.5100	0.5100	0.5100	0.5100	-10.526%	18	249	-72.549%
2026-05-26	0.5800	0.5800	0.5600	0.5700	-9.524%	9	257	-75.439%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-8.696%	1	266	-77.778%
2026-05-21	0.6900	0.6900	0.6900	0.6900	-5.479%	1	265	-79.710%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-12.048%	4	265	-80.822%
2026-05-18	0.7900	0.8300	0.7900	0.8300	-1.190%	8	262	-83.133%
2026-05-15	0.8400	0.8400	0.8400	0.8400	-5.618%	1	262	-83.333%
2026-05-12	0.8900	0.8900	0.8900	0.8900	+3.488%	2	264	-84.270%
2026-05-07	0.8600	0.8600	0.8600	0.8600	-3.371%	1	266	-83.721%
2026-05-06	0.8900	0.8900	0.8900	0.8900	-13.592%	2	265	-84.270%
2026-05-04	1.0100	1.0300	1.0100	1.0300	+7.292%	2	263	-86.408%
2026-05-01	0.9600	0.9600	0.9600	0.9600	-4.000%	1	262	-85.417%
2026-04-30	1.0300	1.0300	1.0000	1.0000	-8.257%	2	262	-86.000%
2026-04-29	1.0900	1.0900	1.0900	1.0900	-2.679%	99	260	-87.156%
2026-04-28	1.1200	1.1200	1.1200	1.1200	-10.400%	107	161	-87.500%
2026-04-22	1.2500	1.2500	1.2500	1.2500	0.000%	1	82	-88.800%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-8.088%	2	81	-88.800%
2026-04-16	1.3600	1.3600	1.3600	1.3600	+2.256%	3	83	-89.706%
2026-04-15	1.3300	1.3600	1.3300	1.3300	-2.920%	6	83	-89.474%
2026-04-14	1.3800	1.4000	1.3500	1.3700	-8.667%	19	83	-89.781%
2026-04-13	1.6200	1.6200	1.5000	1.5000	-4.459%	5	80	-90.667%
2026-04-10	1.5700	1.5700	1.5700	1.5700	-3.681%	1	80	-91.083%
2026-04-09	1.7300	1.7300	1.6100	1.6300	-12.366%	17	80	-91.411%
2026-04-08	1.8600	1.8600	1.8600	1.8600	-19.828%	1	68	-92.473%
2026-04-02	2.3200	2.3200	2.3200	2.3200	-5.306%	2	68	-93.966%
2026-04-01	2.4500	2.4500	2.4500	2.4500	-3.922%	1	68	-94.286%
2026-03-16	2.5900	2.5900	2.5500	2.5500	-9.574%	2	67	-94.510%
2026-03-12	2.8200	2.8200	2.8200	2.8200	+7.634%	1	66	-95.035%
2026-03-11	2.7800	2.7800	2.6200	2.6200	-7.746%	3	67	-94.656%
2026-03-06	2.8400	2.8400	2.8400	2.8400	+37.864%	1	67	-95.070%
2026-02-09	2.0600	2.0600	2.0600	2.0600	-0.483%	1	66	-93.204%
2026-02-02	2.0700	2.0700	2.0700	2.0700	-4.167%	1	65	-93.237%
2026-01-23	2.1600	2.1600	2.1600	2.1600	+1.887%	2	65	-93.519%
2026-01-22	2.1200	2.1200	2.1200	2.1200	-19.084%	10	63	-93.396%
2026-01-20	2.4600	2.6200	2.4600	2.6200	+19.635%	11	73	-94.656%
2026-01-08	2.1900	2.1900	2.1900	2.1900	-3.947%	1	63	-93.607%
2026-01-02	2.2800	2.2800	2.2800	2.2800	-1.724%	1	62	-93.860%
2025-12-29	2.3200	2.3200	2.3200	2.3200	-13.755%	1	62	-93.966%
2025-12-18	2.6800	2.6900	2.6800	2.6900	-5.282%	5	62	-94.796%
2025-12-16	2.8400	2.8400	2.8400	2.8400	-1.389%	1	62	-95.070%
2025-12-09	2.8800	2.8800	2.8800	2.8800	+1.767%	1	62	-95.139%
2025-12-05	2.8600	2.8600	2.8300	2.8300	-4.714%	2	63	-95.053%
2025-12-03	2.9700	2.9700	2.9700	2.9700	-1.000%	1	64	-95.286%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-22.879%	1	63	-95.333%
2025-11-20	3.8900	3.8900	3.8900	3.8900	+13.411%	2	63	-96.401%
2025-11-14	3.4300	3.4300	3.4300	3.4300	+0.292%	5	61	-95.918%
2025-11-13	3.4200	3.4200	3.4200	3.4200	+5.556%	10	61	-95.906%
2025-11-11	3.2400	3.2400	3.2400	3.2400	-8.989%	5	55	-95.679%
2025-11-06	3.5600	3.5600	3.5600	3.5600	-2.997%	1	50	-96.067%
2025-10-22	3.6700	3.6700	3.6700	3.6700	+7.310%	1	49	-96.185%
2025-10-21	3.4200	3.4200	3.4200	3.4200	-5.785%	1	49	-95.906%
2025-10-20	3.6300	3.6300	3.6300	3.6300	-5.222%	1	48	-96.143%
2025-10-10	3.8300	3.8300	3.8300	3.8300	+11.014%	1	48	-96.345%
2025-09-30	3.4500	3.4500	3.4500	3.4500	-8.971%	1	48	-95.942%
2025-09-24	3.7900	3.7900	3.7900	3.7900	+7.365%	14	49	-96.306%
2025-09-22	3.5300	3.5300	3.5300	3.5300	+1.437%	4	35	-96.034%
2025-09-18	3.4900	3.4900	3.4800	3.4800	-4.396%	2	32	-95.977%
2025-09-17	3.6400	3.6400	3.6400	3.6400	-6.667%	1	32	-96.154%
2025-09-03	4.0000	4.0000	3.9000	3.9000	+1.299%	2	31	-96.410%
2025-08-29	3.8500	3.8500	3.8500	3.8500	0.000%	1	29	-96.364%
2025-08-27	3.8500	3.8500	3.8500	3.8500	-7.229%	1	29	-96.364%
2025-08-22	4.1500	4.1500	4.1500	4.1500	+5.063%	1	29	-96.627%
2025-08-19	3.9700	3.9700	3.9500	3.9500	-21.158%	2	29	-96.456%
2025-08-01	5.0000	5.0100	5.0000	5.0100	+14.908%	2	27	-97.206%
2025-07-30	4.3600	4.3600	4.3600	4.3600	+3.810%	1	27	-96.789%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-6.667%	1	26	-96.667%
2025-07-23	4.5000	4.5000	4.5000	4.5000	-4.863%	1	25	-96.889%
2025-07-22	4.7300	4.7300	4.7300	4.7300	-6.522%	20	25	-97.040%
2025-07-16	5.0300	5.0600	5.0300	5.0600	+8.817%	3	5	-97.233%
2025-07-09	4.6500	4.6500	4.6500	4.6500	-6.250%	1	3	-96.989%
2025-07-07	4.9600	4.9600	4.9600	4.9600	+2.479%	1	2	-97.177%
2025-07-03	4.8500	4.8500	4.8400	4.8400	0.000%	2	0	-97.107%

.dark-mode .RXCWvv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RXCWvv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P395SPY Sep 18 2026 395.00 Put (SPY260918P00395000)option OPRA

SPY20260918P395
SPY Sep 18 2026 395.00 Put (SPY260918P00395000)
option OPRA