Dark

SPY20260918P420
SPY Sep 18 2026 420.00 Put (SPY260918P00420000)
option OPRA

EOD

Sep 10, 2026

0.0100-50.000%(-0.0100)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0100	0.0100	0.0100	-50.000%	200	107,233	0.000%
2026-09-01	0.0100	0.0200	0.0100	0.0200	0.000%	220	107,093	-50.000%
2026-08-31	0.0100	0.0200	0.0100	0.0200	+100.000%	4	106,942	-50.000%
2026-08-28	0.0100	0.0200	0.0100	0.0100	0.000%	2,583	106,939	0.000%
2026-08-27	0.0100	0.0200	0.0100	0.0100	-66.667%	46	105,792	0.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	+200.000%	30	105,782	-66.667%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	1	105,777	0.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	100	105,776	-66.667%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	1	105,867	-66.667%
2026-08-07	0.0500	0.0500	0.0400	0.0400	-33.333%	186	105,866	-75.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	0.000%	1	105,977	-83.333%
2026-08-04	0.0600	0.0600	0.0600	0.0600	-25.000%	39	105,977	-83.333%
2026-08-03	0.0800	0.0800	0.0700	0.0800	-38.462%	5	105,977	-87.500%
2026-07-31	0.0700	0.1300	0.0700	0.1300	0.000%	32	105,976	-92.308%
2026-07-30	0.1500	0.1600	0.1300	0.1300	-35.000%	21	105,952	-92.308%
2026-07-29	0.1700	0.2000	0.1400	0.2000	+42.857%	27	105,931	-95.000%
2026-07-28	0.1700	0.1800	0.1400	0.1400	-26.316%	12	105,906	-92.857%
2026-07-27	0.1600	0.1900	0.1500	0.1900	-5.000%	31	105,900	-94.737%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-13.043%	10	105,875	-95.000%
2026-07-23	0.2200	0.2600	0.2200	0.2300	+27.778%	20	105,875	-95.652%
2026-07-22	0.1800	0.1800	0.1800	0.1800	0.000%	5	105,870	-94.444%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-14.286%	3	105,865	-94.444%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	2	105,865	-95.238%
2026-07-16	0.1700	0.2000	0.1700	0.2000	+5.263%	20	105,865	-95.000%
2026-07-15	0.1800	0.1900	0.1800	0.1900	-13.636%	15	105,850	-94.737%
2026-07-13	0.1900	0.2200	0.1900	0.2200	-4.348%	15	105,840	-95.455%
2026-07-09	0.2300	0.2300	0.2300	0.2300	-23.333%	2	105,825	-95.652%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+25.000%	1	105,826	-96.667%
2026-07-07	0.2600	0.2600	0.2400	0.2400	-11.111%	66	105,825	-95.833%
2026-07-06	0.2700	0.2700	0.2700	0.2700	-15.625%	1	105,825	-96.296%
2026-07-02	0.3200	0.3200	0.3200	0.3200	+3.226%	1	105,826	-96.875%
2026-07-01	0.3300	0.3300	0.3100	0.3100	-3.125%	11	105,826	-96.774%
2026-06-30	0.3500	0.3500	0.3200	0.3200	-11.111%	3	105,825	-96.875%
2026-06-29	0.3900	0.3900	0.3600	0.3600	-20.000%	74	105,824	-97.222%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-15.094%	251	105,877	-97.778%
2026-06-24	0.4600	0.5300	0.4600	0.5300	0.000%	2,625	105,999	-98.113%
2026-06-23	0.5300	0.5300	0.5300	0.5300	+15.217%	1	103,868	-98.113%
2026-06-18	0.4500	0.4600	0.4500	0.4600	+2.222%	5	103,866	-97.826%
2026-06-17	0.5100	0.5100	0.4500	0.4500	+7.143%	14	103,866	-97.778%
2026-06-16	0.4100	0.4300	0.4100	0.4200	0.000%	100,048	103,866	-97.619%
2026-06-15	0.4600	0.4700	0.4200	0.4200	-31.148%	4	3,860	-97.619%
2026-06-12	0.6100	0.6200	0.6100	0.6100	-11.594%	57	3,860	-98.361%
2026-06-11	0.8300	0.8300	0.6900	0.6900	+2.985%	108	3,860	-98.551%
2026-06-09	0.8700	0.8700	0.6700	0.6700	-19.277%	95	3,760	-98.507%
2026-06-05	0.7400	0.8300	0.7400	0.8300	+45.614%	9	3,715	-98.795%
2026-06-04	0.6200	0.6200	0.5700	0.5700	-6.557%	16	3,715	-98.246%
2026-06-02	0.6100	0.6100	0.6100	0.6100	-3.175%	1	3,713	-98.361%
2026-05-28	0.6500	0.6500	0.6300	0.6300	-10.000%	14	3,713	-98.413%
2026-05-26	0.7400	0.7400	0.7000	0.7000	-12.500%	2	3,717	-98.571%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-10.112%	1	3,961	-98.750%
2026-05-20	0.9300	0.9300	0.8900	0.8900	-8.247%	5	3,720	-98.876%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-7.619%	250	3,720	-98.969%
2026-05-15	1.0200	1.0500	1.0200	1.0500	+9.375%	6	3,720	-99.048%
2026-05-14	0.9600	0.9600	0.9600	0.9600	-4.950%	1	3,615	-98.958%
2026-05-13	1.0200	1.0200	1.0100	1.0100	0.000%	253	3,615	-99.010%
2026-05-11	1.0300	1.0300	1.0100	1.0100	0.000%	6	3,615	-99.010%
2026-05-08	1.0000	1.0100	1.0000	1.0100	-5.607%	3	3,646	-99.010%
2026-05-07	1.0700	1.0700	1.0700	1.0700	+0.943%	2	3,645	-99.065%
2026-05-06	1.0900	1.0900	1.0600	1.0600	-9.402%	10	3,647	-99.057%
2026-05-05	1.1500	1.1700	1.1500	1.1700	-4.098%	19	3,652	-99.145%
2026-05-04	1.2000	1.2700	1.2000	1.2200	+1.667%	13	3,669	-99.180%
2026-05-01	1.1700	1.2000	1.1600	1.2000	-0.826%	258	3,431	-99.167%
2026-04-30	1.2100	1.2100	1.2100	1.2100	-4.724%	1	3,431	-99.174%
2026-04-29	1.2700	1.2700	1.2700	1.2700	-5.926%	3	3,432	-99.213%
2026-04-28	1.3500	1.3500	1.3500	1.3500	0.000%	5	3,434	-99.259%
2026-04-27	1.3900	1.3900	1.3500	1.3500	-10.596%	12	3,429	-99.259%
2026-04-22	1.5100	1.5100	1.5100	1.5100	-9.036%	2	3,433	-99.338%
2026-04-21	1.5200	1.6700	1.5200	1.6600	+6.410%	22	3,428	-99.398%
2026-04-20	1.5100	1.5600	1.5100	1.5600	+3.311%	12	3,428	-99.359%
2026-04-17	1.5100	1.5100	1.4900	1.5100	-8.485%	4	3,421	-99.338%
2026-04-16	1.6800	1.6900	1.6300	1.6500	-2.367%	6	3,419	-99.394%
2026-04-15	1.6900	1.6900	1.6900	1.6900	+1.198%	1	3,417	-99.408%
2026-04-14	1.6300	1.6700	1.6300	1.6700	-6.704%	15	3,416	-99.401%
2026-04-13	2.0000	2.0000	1.7900	1.7900	-7.732%	14	3,404	-99.441%
2026-04-09	2.0400	2.0400	1.9400	1.9400	-8.491%	5	3,404	-99.485%
2026-04-08	2.2200	2.2600	2.1200	2.1200	-29.097%	13	3,402	-99.528%
2026-04-07	2.8100	2.9900	2.8100	2.9900	+13.258%	11	3,391	-99.666%
2026-04-06	2.7900	2.7900	2.6400	2.6400	-6.714%	9	3,401	-99.621%
2026-04-02	2.8800	2.9600	2.8300	2.8300	-5.351%	6	3,404	-99.647%
2026-04-01	3.0000	3.0100	2.9900	2.9900	-10.210%	5	3,404	-99.666%
2026-03-31	3.7500	3.7500	3.2500	3.3300	-20.714%	47	3,401	-99.700%
2026-03-30	3.9300	4.3000	3.9300	4.2000	-3.448%	42	3,406	-99.762%
2026-03-27	4.1300	4.3500	4.0400	4.3500	+17.568%	106	3,420	-99.770%
2026-03-26	3.4200	3.7000	3.3500	3.7000	+15.265%	68	3,334	-99.730%
2026-03-25	3.2200	3.2600	3.2100	3.2100	-7.225%	10	3,269	-99.688%
2026-03-24	3.4700	3.4700	3.3800	3.4600	+15.333%	23	3,266	-99.711%
2026-03-23	3.0300	3.1000	3.0000	3.0000	-25.000%	5	3,245	-99.667%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+22.324%	20	3,244	-99.750%
2026-03-19	3.6500	3.6500	3.2700	3.2700	+2.188%	7	3,224	-99.694%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+4.235%	1	3,224	-99.688%
2026-03-16	3.1600	3.1600	3.0700	3.0700	-16.120%	81	3,224	-99.674%
2026-03-13	3.3700	3.6600	3.3500	3.6600	+4.571%	85	3,253	-99.727%
2026-03-12	3.5000	3.5000	3.3500	3.5000	+6.383%	25	3,228	-99.714%
2026-03-11	3.2500	3.2900	3.2500	3.2900	+7.869%	5	3,229	-99.696%
2026-03-10	2.9700	3.0500	2.9700	3.0500	-25.971%	126	3,224	-99.672%
2026-03-09	4.0500	4.1200	4.0500	4.1200	+17.045%	4	3,346	-99.757%
2026-03-06	3.5200	3.5200	3.5200	3.5200	+30.370%	2	3,342	-99.716%
2026-03-04	2.7600	2.7600	2.7000	2.7000	-26.230%	5	3,342	-99.630%
2026-03-03	3.3500	3.6600	3.3500	3.6600	+29.329%	3	3,338	-99.727%
2026-02-27	2.7900	2.8300	2.7800	2.8300	+10.117%	35	3,337	-99.647%
2026-02-26	2.6800	2.7200	2.5700	2.5700	+1.181%	5	3,335	-99.611%
2026-02-25	2.5400	2.5700	2.5400	2.5400	-2.682%	4	3,329	-99.606%
2026-02-20	2.6100	2.6100	2.6100	2.6100	-12.709%	5	3,329	-99.617%
2026-02-17	2.9900	2.9900	2.9900	2.9900	+0.673%	1	3,324	-99.666%
2026-02-13	2.9700	2.9700	2.9700	2.9700	+4.577%	1	3,323	-99.663%
2026-02-12	2.8400	2.8400	2.8400	2.8400	+13.147%	1	3,323	-99.648%
2026-02-11	2.5100	2.5100	2.5100	2.5100	+4.583%	1	3,324	-99.602%
2026-02-09	2.4300	2.4300	2.4000	2.4000	-18.089%	3	3,323	-99.583%
2026-02-05	3.1300	3.1300	2.8700	2.9300	+6.159%	7	3,323	-99.659%
2026-02-03	2.7100	2.7600	2.7100	2.7600	+11.741%	3	3,321	-99.638%
2026-02-02	2.4700	2.4700	2.4700	2.4700	-4.633%	1	3,320	-99.595%
2026-01-23	2.5900	2.5900	2.5900	2.5900	+1.569%	1	3,319	-99.614%
2026-01-22	2.5500	2.5500	2.5500	2.5500	-18.269%	1	3,318	-99.608%
2026-01-20	3.1200	3.1200	3.1200	3.1200	+20.463%	1	3,318	-99.679%
2026-01-15	2.5900	2.5900	2.5900	2.5900	-9.441%	1	3,319	-99.614%
2026-01-14	2.7400	2.9200	2.7400	2.8600	+9.160%	6	3,318	-99.650%
2026-01-13	2.5600	2.6200	2.5600	2.6200	+4.800%	2	3,316	-99.618%
2026-01-12	2.5800	2.5800	2.5000	2.5000	+0.806%	2	3,316	-99.600%
2026-01-09	2.5700	2.5700	2.4700	2.4800	-7.463%	3	3,315	-99.597%
2026-01-07	2.6200	2.6800	2.6200	2.6800	+2.682%	2	3,314	-99.627%
2026-01-06	2.6300	2.6300	2.6100	2.6100	-2.612%	2	3,313	-99.617%
2026-01-05	2.6800	2.6800	2.6800	2.6800	-3.943%	1	3,311	-99.627%
2026-01-02	2.7500	2.8200	2.7500	2.7900	-2.448%	3	3,311	-99.642%
2025-12-31	2.7900	2.8600	2.7900	2.8600	+1.779%	2	3,309	-99.650%
2025-12-23	2.8100	2.8100	2.8100	2.8100	-0.355%	100	3,309	-99.644%
2025-12-22	2.8400	2.8400	2.8200	2.8200	-5.686%	3	3,309	-99.645%
2025-12-19	3.0400	3.0400	2.9900	2.9900	-9.668%	11	3,310	-99.666%
2025-12-18	3.3100	3.3100	3.3100	3.3100	-4.885%	9	3,309	-99.698%
2025-12-17	3.4800	3.4800	3.4800	3.4800	+1.754%	1	3,301	-99.713%
2025-12-12	3.4200	3.4200	3.4200	3.4200	+6.875%	26	3,300	-99.708%
2025-12-11	3.3600	3.3600	3.2000	3.2000	-3.030%	61	3,300	-99.688%
2025-12-10	3.5400	3.5400	3.3000	3.3000	-4.899%	13	3,352	-99.697%
2025-12-09	3.4700	3.4700	3.4700	3.4700	-0.287%	1	3,343	-99.712%
2025-12-08	3.4800	3.4800	3.4800	3.4800	+2.353%	1	3,342	-99.713%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-3.409%	1	3,342	-99.706%
2025-12-03	3.5500	3.5500	3.5200	3.5200	-5.376%	2	3,343	-99.716%
2025-11-28	3.7200	3.7200	3.7200	3.7200	-18.062%	1	3,343	-99.731%
2025-11-24	4.5400	4.5400	4.5400	4.5400	-8.468%	1	3,344	-99.780%
2025-11-21	5.4300	5.7200	4.9600	4.9600	-8.656%	61	3,344	-99.798%
2025-11-20	5.5400	5.5400	5.1100	5.4300	+13.598%	15	3,345	-99.816%
2025-11-19	4.7800	4.7800	4.7800	4.7800	+2.575%	31	3,344	-99.791%
2025-11-18	5.1000	5.1000	4.6600	4.6600	+11.751%	18	3,374	-99.785%
2025-11-14	4.3000	4.3000	4.1700	4.1700	-5.869%	31	3,374	-99.760%
2025-11-13	4.2000	4.4300	4.2000	4.4300	+12.437%	4	3,372	-99.774%
2025-11-11	3.9400	3.9400	3.9400	3.9400	+1.809%	7	3,371	-99.746%
2025-11-10	3.8900	3.8900	3.8700	3.8700	-16.234%	92	3,377	-99.742%
2025-11-07	4.5100	4.6200	4.5100	4.6200	+18.766%	6	3,287	-99.784%
2025-10-31	3.8900	3.8900	3.8800	3.8900	+1.567%	20	3,287	-99.743%
2025-10-29	3.8500	3.8500	3.8100	3.8300	+2.957%	20	3,292	-99.739%
2025-10-28	3.7200	3.7200	3.7200	3.7200	+1.639%	10	3,272	-99.731%
2025-10-27	3.6600	3.6600	3.6600	3.6600	-6.394%	2	3,263	-99.727%
2025-10-24	3.9100	3.9100	3.9100	3.9100	-6.683%	1	3,263	-99.744%
2025-10-21	4.2300	4.2300	4.1900	4.1900	-0.711%	3	3,262	-99.761%
2025-10-20	4.4000	4.4000	4.2200	4.2200	-17.092%	52	3,265	-99.763%
2025-10-17	5.1700	5.1700	5.0900	5.0900	+10.893%	22	3,264	-99.804%
2025-10-14	4.5900	4.5900	4.5900	4.5900	+1.774%	1	3,273	-99.782%
2025-10-13	4.6300	4.6300	4.5100	4.5100	-13.269%	12	3,273	-99.778%
2025-10-10	4.6700	5.2000	4.6700	5.2000	+18.182%	25	3,272	-99.808%
2025-10-07	4.2400	4.4000	4.2400	4.4000	+2.804%	42	3,218	-99.773%
2025-10-06	4.2800	4.2800	4.2800	4.2800	+0.234%	1	3,218	-99.766%
2025-09-29	4.2600	4.2700	4.2600	4.2700	-6.769%	5	3,219	-99.766%
2025-09-25	4.4700	4.5800	4.4700	4.5800	+1.552%	2	3,219	-99.782%
2025-09-24	4.5100	4.5100	4.5100	4.5100	+0.222%	1	3,219	-99.778%
2025-09-23	4.2800	4.5000	4.2800	4.5000	+4.895%	41	3,219	-99.778%
2025-09-22	4.2900	4.2900	4.2900	4.2900	+1.659%	1	3,181	-99.767%
2025-09-19	4.2200	4.2200	4.2200	4.2200	-0.706%	2	3,182	-99.763%
2025-09-18	4.2500	4.2500	4.2500	4.2500	-6.798%	1	3,183	-99.765%
2025-09-17	4.4100	4.5600	4.4100	4.5600	+4.828%	51	3,183	-99.781%
2025-09-15	4.3500	4.3500	4.3500	4.3500	+0.462%	3	3,183	-99.770%
2025-09-12	4.3800	4.3800	4.3300	4.3300	-1.142%	2	3,186	-99.769%
2025-09-11	4.3800	4.3800	4.3800	4.3800	-0.228%	1	3,186	-99.772%
2025-09-10	4.3900	4.3900	4.3900	4.3900	-2.444%	1	3,187	-99.772%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-0.881%	4	3,187	-99.778%
2025-09-08	4.5200	4.5400	4.5200	4.5400	-1.518%	3,005	3,186	-99.780%
2025-09-05	4.6100	4.6100	4.6100	4.6100	+1.542%	2	249	-99.783%
2025-09-04	4.6900	4.6900	4.5400	4.5400	-8.097%	2	249	-99.780%
2025-09-02	5.1500	5.1500	4.9400	4.9400	+6.695%	16	248	-99.798%
2025-08-28	4.6300	4.6600	4.6300	4.6300	-0.857%	68	233	-99.784%
2025-08-27	4.6700	4.6700	4.6700	4.6700	-2.301%	2	168	-99.786%
2025-08-26	4.7700	4.7800	4.7700	4.7800	+2.355%	2	166	-99.791%
2025-08-25	4.6700	4.6700	4.6700	4.6700	+0.430%	7	165	-99.786%
2025-08-22	4.6700	4.6700	4.6500	4.6500	-12.429%	102	160	-99.785%
2025-08-21	5.3100	5.3100	5.3100	5.3100	+4.528%	1	88	-99.812%
2025-08-19	5.0800	5.0800	5.0800	5.0800	+3.043%	1	88	-99.803%
2025-08-14	4.9300	4.9300	4.9300	4.9300	-7.850%	18	88	-99.797%
2025-08-08	5.3500	5.3500	5.3500	5.3500	+0.375%	1	70	-99.813%
2025-08-06	5.3300	5.3300	5.3300	5.3300	-3.091%	3	69	-99.812%
2025-08-05	5.5800	5.5800	5.5000	5.5000	-5.498%	34	66	-99.818%
2025-07-22	5.8200	5.8200	5.8200	5.8200	+0.692%	1	35	-99.828%
2025-07-09	5.7800	5.7800	5.7800	5.7800	-8.544%	5	34	-99.827%
2025-07-07	6.3200	6.3200	6.3200	6.3200	+5.686%	7	29	-99.842%
2025-07-03	5.9800	5.9800	5.9800	5.9800	-5.678%	5	17	-99.833%
2025-07-01	6.3800	6.3800	6.3400	6.3400	-6.074%	6	17	-99.842%
2025-06-27	6.5600	6.7500	6.4900	6.7500	-2.597%	7	12	-99.852%
2025-06-24	6.9300	6.9300	6.9300	6.9300	-14.444%	1	6	-99.856%
2025-06-23	8.1000	8.1000	8.1000	8.1000	+5.195%	2	5	-99.877%
2025-06-18	7.7000	7.7000	7.7000	7.7000	-3.509%	1	2	-99.870%
2025-06-17	7.9800	7.9800	7.9800	7.9800	0.000%	2	2	-99.875%

.dark-mode .YSdzQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YSdzQ1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P420SPY Sep 18 2026 420.00 Put (SPY260918P00420000)option OPRA

SPY20260918P420
SPY Sep 18 2026 420.00 Put (SPY260918P00420000)
option OPRA