Dark

SPY20260918P410
SPY Sep 18 2026 410.00 Put (SPY260918P00410000)
option OPRA

EOD

Jul 27, 2026

0.1700-15.000%(-0.0300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.1700	0.1300	0.1700	-15.000%	25	598	0.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	+33.333%	11	573	-15.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	5	562	+13.333%
2026-07-21	0.1700	0.1700	0.1500	0.1500	-21.053%	22	560	+13.333%
2026-07-20	0.1700	0.1900	0.1700	0.1900	+5.556%	25	545	-10.526%
2026-07-16	0.1600	0.1800	0.1600	0.1800	+5.882%	20	525	-5.556%
2026-07-15	0.1600	0.1700	0.1600	0.1700	-5.556%	10	510	0.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-5.263%	5	500	-5.556%
2026-07-13	0.1700	0.1900	0.1700	0.1900	-9.524%	15	500	-10.526%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-19.231%	10	492	-19.048%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-18.750%	2	492	-34.615%
2026-06-29	0.3300	0.3300	0.3200	0.3200	-54.930%	23	492	-46.875%
2026-06-11	0.7100	0.7100	0.7100	0.7100	+44.898%	2	469	-76.056%
2026-06-04	0.5200	0.5200	0.4900	0.4900	-10.909%	4	469	-65.306%
2026-06-03	0.5500	0.5500	0.5500	0.5500	0.000%	10	470	-69.091%
2026-06-01	0.5400	0.5500	0.5400	0.5500	-5.172%	52	460	-69.091%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-10.769%	13	410	-70.690%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-22.619%	5	423	-73.846%
2026-05-21	0.8400	0.8400	0.8400	0.8400	+1.205%	5	424	-79.762%
2026-05-20	0.8300	0.8300	0.8300	0.8300	-8.791%	2	424	-79.518%
2026-05-18	0.9100	0.9100	0.9100	0.9100	0.000%	69	419	-81.319%
2026-05-14	0.9300	0.9300	0.9100	0.9100	-12.500%	179	419	-81.319%
2026-05-12	1.0300	1.0400	1.0300	1.0400	-4.587%	3	423	-83.654%
2026-05-05	1.0700	1.0900	1.0600	1.0900	0.000%	8	423	-84.404%
2026-05-01	1.0900	1.0900	1.0900	1.0900	-13.492%	1	422	-84.404%
2026-04-28	1.2600	1.2700	1.2600	1.2600	-4.545%	6	422	-86.508%
2026-04-24	1.3200	1.3200	1.3200	1.3200	-8.966%	10	419	-87.121%
2026-04-20	1.4000	1.4500	1.4000	1.4500	+4.317%	4	414	-88.276%
2026-04-17	1.3900	1.3900	1.3900	1.3900	-6.711%	2	410	-87.770%
2026-04-16	1.4900	1.4900	1.4900	1.4900	-3.871%	10	412	-88.591%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-12.429%	1	419	-89.032%
2026-04-13	1.7700	1.7700	1.7700	1.7700	-1.117%	1	418	-90.395%
2026-04-09	1.7900	1.7900	1.7900	1.7900	-4.278%	1	420	-90.503%
2026-04-08	1.8700	1.8700	1.8700	1.8700	-29.434%	1	420	-90.909%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-14.516%	3	420	-93.585%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+2.990%	1	417	-94.516%
2026-03-25	2.9100	3.0700	2.9100	3.0100	-4.747%	69	418	-94.352%
2026-03-24	3.1600	3.1600	3.1600	3.1600	+10.877%	10	470	-94.620%
2026-03-23	2.9300	2.9300	2.8100	2.8500	-17.391%	58	460	-94.035%
2026-03-20	3.4500	3.4500	3.4500	3.4500	+33.205%	1	412	-95.072%
2026-03-17	2.6000	2.6000	2.5900	2.5900	-13.667%	8	413	-93.436%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-0.332%	1	408	-94.333%
2026-03-13	3.0100	3.0100	3.0100	3.0100	+2.730%	1	407	-94.352%
2026-03-11	3.0600	3.0900	2.9300	2.9300	-10.942%	12	406	-94.198%
2026-03-03	3.0600	3.2900	3.0500	3.2900	+31.076%	27	405	-94.833%
2026-03-02	2.5600	2.5600	2.5100	2.5100	-5.639%	20	431	-93.227%
2026-02-19	2.6600	2.6600	2.6600	2.6600	+5.556%	1	412	-93.609%
2026-02-06	2.5200	2.5200	2.5200	2.5200	+10.526%	300	412	-93.254%
2026-02-03	2.2900	2.2900	2.2800	2.2800	-1.724%	100	135	-92.544%
2026-02-02	2.4300	2.4300	2.3100	2.3200	-3.734%	104	180	-92.672%
2026-01-15	2.4100	2.4100	2.4100	2.4100	+1.261%	1	96	-92.946%
2026-01-09	2.3800	2.3800	2.3800	2.3800	-2.459%	11	96	-92.857%
2026-01-06	2.4700	2.4700	2.4400	2.4400	-1.215%	2	96	-93.033%
2026-01-05	2.4800	2.5000	2.4700	2.4700	-6.084%	16	97	-93.117%
2025-12-29	2.6300	2.6300	2.6300	2.6300	+0.382%	12	97	-93.536%
2025-12-23	2.6200	2.6200	2.6200	2.6200	-14.658%	1	109	-93.511%
2025-12-18	3.0700	3.0700	3.0700	3.0700	-0.968%	10	110	-94.463%
2025-12-12	3.1200	3.1200	3.1000	3.1000	-4.908%	13	120	-94.516%
2025-12-10	3.2600	3.2600	3.2600	3.2600	+5.502%	13	109	-94.785%
2025-12-08	3.0900	3.0900	3.0900	3.0900	-5.505%	7	109	-94.498%
2025-12-03	3.2700	3.2700	3.2700	3.2700	-1.802%	3	109	-94.801%
2025-12-01	3.3600	3.3700	3.3300	3.3300	-17.164%	23	106	-94.895%
2025-11-24	4.0200	4.0200	4.0200	4.0200	-23.429%	2	114	-95.771%
2025-11-21	5.1000	5.2500	5.1000	5.2500	+3.960%	3	114	-96.762%
2025-11-20	5.0000	5.0500	5.0000	5.0500	+14.253%	3	112	-96.634%
2025-11-19	4.4200	4.4200	4.4200	4.4200	-5.150%	33	112	-96.154%
2025-11-18	4.5300	4.6600	4.5300	4.6600	+29.444%	27	105	-96.352%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-12.409%	2	119	-95.278%
2025-11-06	4.1100	4.1100	4.1100	4.1100	+14.485%	5	121	-95.864%
2025-11-05	3.5800	3.5900	3.5800	3.5900	+3.458%	8	121	-95.265%
2025-10-27	3.4100	3.4700	3.4100	3.4700	-26.013%	3	117	-95.101%
2025-10-17	5.0500	5.0500	4.6900	4.6900	+14.951%	3	117	-96.375%
2025-10-15	4.0800	4.0800	4.0800	4.0800	+2.771%	1	116	-95.833%
2025-10-06	3.9700	3.9700	3.9700	3.9700	+1.018%	27	115	-95.718%
2025-10-02	3.9300	3.9300	3.9300	3.9300	-0.254%	1	115	-95.674%
2025-09-29	3.9400	3.9400	3.9400	3.9400	-7.294%	2	114	-95.685%
2025-09-25	4.2500	4.2500	4.2500	4.2500	-0.701%	1	112	-96.000%
2025-09-24	4.2100	4.3400	4.1600	4.2800	+7.809%	80	111	-96.028%
2025-09-19	3.9700	3.9700	3.9700	3.9700	-1.489%	2	91	-95.718%
2025-09-12	4.0300	4.0300	4.0300	4.0300	0.000%	14	91	-95.782%
2025-09-11	4.0300	4.0300	4.0300	4.0300	-2.657%	1	77	-95.782%
2025-09-09	4.1400	4.1400	4.1400	4.1400	-0.481%	1	78	-95.894%
2025-09-08	4.1600	4.1600	4.1600	4.1600	-2.347%	3	78	-95.913%
2025-09-05	4.2600	4.2600	4.2600	4.2600	+0.948%	15	75	-96.009%
2025-09-04	4.2200	4.2200	4.2200	4.2200	-5.381%	1	60	-95.972%
2025-09-03	4.4600	4.4600	4.4600	4.4600	-3.463%	1	59	-96.188%
2025-09-02	4.6200	4.6200	4.6200	4.6200	-3.347%	1	59	-96.320%
2025-08-21	4.7800	4.7800	4.7800	4.7800	+3.913%	1	59	-96.444%
2025-08-18	4.6000	4.6000	4.6000	4.6000	-1.499%	1	59	-96.304%
2025-08-14	4.6600	4.6700	4.6600	4.6700	+0.215%	2	58	-96.360%
2025-08-12	4.6200	4.6600	4.6200	4.6600	-2.306%	40	56	-96.352%
2025-08-11	4.7700	4.7700	4.7700	4.7700	-15.426%	7	54	-96.436%
2025-08-01	5.6400	5.6400	5.6400	5.6400	+16.770%	2	49	-96.986%
2025-07-25	4.8300	4.8300	4.8300	4.8300	-8.523%	12	49	-96.480%
2025-07-21	5.2800	5.2800	5.2800	5.2800	-4.865%	10	47	-96.780%
2025-07-15	5.5500	5.5500	5.5500	5.5500	+4.717%	22	37	-96.937%
2025-07-09	5.3000	5.3000	5.3000	5.3000	-15.873%	15	15	-96.792%
2025-06-24	6.3000	6.3000	6.3000	6.3000	0.000%	2	2	-97.302%

.dark-mode .JPmWP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPmWP4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P410SPY Sep 18 2026 410.00 Put (SPY260918P00410000)option OPRA

SPY20260918P410
SPY Sep 18 2026 410.00 Put (SPY260918P00410000)
option OPRA