Dark

SPY20260918P415
SPY Sep 18 2026 415.00 Put (SPY260918P00415000)
option OPRA

EOD

Jul 27, 2026

0.1800-18.182%(-0.0400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1500	0.1800	0.1500	0.1800	-18.182%	25	100,404	0.000%
2026-07-23	0.2100	0.2200	0.2000	0.2200	+29.412%	20	100,389	-18.182%
2026-07-22	0.1700	0.1700	0.1700	0.1700	+6.250%	5	100,393	+5.882%
2026-07-21	0.1700	0.1900	0.1600	0.1600	-23.810%	65	100,393	+12.500%
2026-07-20	0.1800	0.2100	0.1800	0.2100	-12.500%	3	100,382	-14.286%
2026-07-17	0.2400	0.2500	0.2300	0.2400	+33.333%	63	100,383	-25.000%
2026-07-16	0.1700	0.1800	0.1700	0.1800	0.000%	19	100,401	0.000%
2026-07-15	0.1700	0.1800	0.1700	0.1800	0.000%	19	100,394	0.000%
2026-07-14	0.2100	0.2100	0.1800	0.1800	-18.182%	43	100,393	0.000%
2026-07-13	0.1800	0.2200	0.1800	0.2200	+15.789%	33	100,390	-18.182%
2026-07-10	0.2000	0.2100	0.1900	0.1900	-17.391%	13	100,384	-5.263%
2026-07-09	0.2500	0.2500	0.2200	0.2300	-8.000%	31	100,378	-21.739%
2026-07-08	0.2500	0.3000	0.2500	0.2500	+13.636%	69	100,365	-28.000%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-4.348%	1	100,383	-18.182%
2026-07-06	0.2500	0.2500	0.2300	0.2300	-20.690%	16	100,382	-21.739%
2026-07-02	0.2800	0.3000	0.2700	0.2900	-3.333%	43	100,396	-37.931%
2026-07-01	0.3200	0.3200	0.2900	0.3000	0.000%	150	100,396	-40.000%
2026-06-30	0.3100	0.3200	0.3000	0.3000	-14.286%	100,032	100,353	-40.000%
2026-06-29	0.3700	0.3700	0.3500	0.3500	-20.455%	38	338	-48.571%
2026-06-26	0.4800	0.4800	0.4400	0.4400	+10.000%	9	349	-59.091%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-51.220%	6	340	-55.000%
2026-06-11	0.8200	0.8200	0.8200	0.8200	+41.379%	1	340	-78.049%
2026-06-03	0.5800	0.5800	0.5800	0.5800	-21.622%	1	340	-68.966%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-9.756%	1	340	-75.676%
2026-05-21	0.8200	0.8200	0.8200	0.8200	-3.529%	2	340	-78.049%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-14.141%	3	340	-78.824%
2026-05-15	1.0300	1.0300	0.9800	0.9900	+4.211%	15	341	-81.818%
2026-05-14	0.9700	0.9700	0.9500	0.9500	-4.040%	6	341	-81.053%
2026-05-13	0.9900	0.9900	0.9900	0.9900	-7.477%	1	336	-81.818%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+8.081%	5	336	-83.178%
2026-05-11	0.9900	0.9900	0.9900	0.9900	+1.020%	3	336	-81.818%
2026-05-08	0.9800	0.9800	0.9800	0.9800	-5.769%	2	337	-81.633%
2026-05-07	1.0100	1.0400	1.0100	1.0400	+0.971%	31	337	-82.692%
2026-05-06	1.0300	1.0300	1.0300	1.0300	-13.445%	1	336	-82.524%
2026-05-04	1.1400	1.1900	1.1300	1.1900	+2.586%	124	336	-84.874%
2026-04-30	1.2000	1.2000	1.1600	1.1600	-21.622%	24	457	-84.483%
2026-04-22	1.4800	1.4800	1.4800	1.4800	+1.370%	76	481	-87.838%
2026-04-17	1.4100	1.4600	1.4100	1.4600	-4.575%	15	405	-87.671%
2026-04-16	1.5800	1.5900	1.5300	1.5300	-2.548%	70	406	-88.235%
2026-04-15	1.5400	1.6200	1.5400	1.5700	-1.875%	32	338	-88.535%
2026-04-14	1.6100	1.6300	1.6000	1.6000	-13.043%	19	325	-88.750%
2026-04-13	1.8400	1.8400	1.8400	1.8400	-1.075%	1	311	-90.217%
2026-04-10	1.8400	1.8600	1.8400	1.8600	-6.533%	26	312	-90.323%
2026-04-09	1.9900	1.9900	1.9900	1.9900	+4.188%	1	291	-90.955%
2026-04-08	1.9100	1.9100	1.9100	1.9100	-41.231%	2	291	-90.576%
2026-03-24	3.2400	3.2500	3.2400	3.2500	-11.924%	2	291	-94.462%
2026-03-19	3.6900	3.6900	3.6900	3.6900	+19.032%	1	292	-95.122%
2026-03-18	3.1000	3.1000	3.1000	3.1000	+12.727%	1	293	-94.194%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-7.407%	1	294	-93.455%
2026-03-16	3.0200	3.0200	2.9700	2.9700	-14.409%	8	294	-93.939%
2026-03-13	3.4500	3.4800	3.4500	3.4700	+9.464%	4	288	-94.813%
2026-03-11	3.1700	3.1700	3.1700	3.1700	+7.823%	2	289	-94.322%
2026-03-10	2.9400	2.9400	2.9400	2.9400	-2.000%	2	287	-93.878%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+23.457%	2	287	-94.000%
2026-02-11	2.4300	2.4300	2.4300	2.4300	-19.000%	1	287	-92.593%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+13.636%	1	287	-94.000%
2026-02-03	2.6400	2.6400	2.6400	2.6400	+5.600%	2	288	-93.182%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+1.626%	2	290	-92.800%
2026-01-27	2.4600	2.4600	2.4600	2.4600	-1.600%	43	288	-92.683%
2026-01-23	2.5100	2.5100	2.5000	2.5000	0.000%	15	247	-92.800%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-3.475%	1	243	-92.800%
2026-01-13	2.5900	2.5900	2.5900	2.5900	+0.778%	29	243	-93.050%
2026-01-07	2.5700	2.5700	2.5700	2.5700	-1.908%	15	214	-92.996%
2026-01-05	2.5900	2.6200	2.5900	2.6200	-4.380%	11	199	-93.130%
2025-12-31	2.6500	2.7400	2.6500	2.7400	+4.981%	18	173	-93.431%
2025-12-30	2.6100	2.6100	2.6100	2.6100	-5.091%	1	173	-93.103%
2025-12-29	2.7200	2.7500	2.7200	2.7500	+1.103%	15	173	-93.455%
2025-12-26	2.7200	2.7200	2.7200	2.7200	-5.882%	10	173	-93.382%
2025-12-19	2.8900	2.8900	2.8900	2.8900	-14.749%	1	173	-93.772%
2025-12-12	3.2900	3.3900	3.2900	3.3900	+10.423%	2	173	-94.690%
2025-12-11	3.0700	3.0700	3.0700	3.0700	-13.521%	7	173	-94.137%
2025-12-01	3.5500	3.5500	3.5500	3.5500	-2.740%	1	180	-94.930%
2025-11-28	3.6500	3.6500	3.6500	3.6500	-14.319%	1	181	-95.068%
2025-11-25	4.2600	4.2600	4.2600	4.2600	-15.139%	1	181	-95.775%
2025-11-21	5.0200	5.0200	5.0200	5.0200	+39.058%	1	181	-96.414%
2025-10-29	3.6400	3.6400	3.6100	3.6100	+2.557%	216	181	-95.014%
2025-10-27	3.5200	3.5200	3.5200	3.5200	-6.383%	1	89	-94.886%
2025-10-24	3.7500	3.7600	3.7500	3.7600	-4.326%	3	89	-95.213%
2025-10-23	3.9300	3.9300	3.9300	3.9300	-22.638%	1	90	-95.420%
2025-10-17	5.0800	5.0800	5.0800	5.0800	-3.053%	1	91	-96.457%
2025-10-16	5.2000	5.2400	5.2000	5.2400	+23.585%	2	90	-96.565%
2025-10-15	4.2400	4.2400	4.2400	4.2400	-2.529%	1	90	-95.755%
2025-10-13	4.3500	4.3500	4.3500	4.3500	-11.405%	14	90	-95.862%
2025-10-10	4.9100	4.9100	4.9100	4.9100	+22.444%	1	90	-96.334%
2025-09-30	4.1800	4.1800	4.0100	4.0100	-2.195%	2	91	-95.511%
2025-09-29	4.0400	4.1100	4.0400	4.1000	-0.243%	4	91	-95.610%
2025-09-23	4.1100	4.1100	4.1100	4.1100	-1.439%	4	90	-95.620%
2025-09-19	4.1700	4.1700	4.1700	4.1700	-0.239%	1	90	-95.683%
2025-09-11	4.1800	4.1800	4.1800	4.1800	-10.684%	2	91	-95.694%
2025-09-03	4.6500	4.6800	4.6500	4.6800	-2.500%	3	89	-96.154%
2025-09-02	5.0300	5.0300	4.8000	4.8000	+4.121%	7	88	-96.250%
2025-08-29	4.6100	4.6100	4.6100	4.6100	+2.902%	1	83	-96.095%
2025-08-25	4.4700	4.4800	4.4700	4.4800	-5.285%	2	83	-95.982%
2025-08-19	4.7300	4.7300	4.7300	4.7300	+0.212%	1	82	-96.195%
2025-08-18	4.7200	4.7200	4.7200	4.7200	-1.255%	7	81	-96.186%
2025-08-15	4.7800	4.7800	4.7800	4.7800	-5.159%	2	81	-96.234%
2025-08-11	5.0400	5.0400	5.0400	5.0400	-14.865%	1	79	-96.429%
2025-08-01	5.9200	5.9200	5.9200	5.9200	+19.596%	2	79	-96.959%
2025-07-29	4.9500	4.9500	4.9500	4.9500	+1.020%	1	77	-96.364%
2025-07-28	4.9000	4.9000	4.9000	4.9000	-3.733%	1	77	-96.327%
2025-07-24	5.0900	5.0900	5.0900	5.0900	-2.303%	52	77	-96.464%
2025-07-23	5.2100	5.2100	5.2100	5.2100	-8.436%	10	25	-96.545%
2025-07-11	5.6900	5.6900	5.6900	5.6900	+2.708%	1	15	-96.837%
2025-07-09	5.5400	5.5400	5.5400	5.5400	-8.731%	1	14	-96.751%
2025-07-01	6.1100	6.1100	6.0700	6.0700	-3.344%	4	14	-97.035%
2025-06-27	6.2800	6.2800	6.2800	6.2800	0.000%	10	10	-97.134%

.dark-mode .q6SFWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6SFWl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P415SPY Sep 18 2026 415.00 Put (SPY260918P00415000)option OPRA

SPY20260918P415
SPY Sep 18 2026 415.00 Put (SPY260918P00415000)
option OPRA