Dark

SPY20260918P425
SPY Sep 18 2026 425.00 Put (SPY260918P00425000)
option OPRA

EOD

Jul 27, 2026

0.1900-5.000%(-0.0100)100,056

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1600	0.2200	0.1600	0.1900	-5.000%	100,056	100,471	0.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-13.043%	3	529	-5.000%
2026-07-23	0.2400	0.2500	0.2300	0.2300	+27.778%	25	526	-17.391%
2026-07-22	0.1900	0.1900	0.1800	0.1800	-18.182%	6	526	+5.556%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-8.333%	24	520	-13.636%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+20.000%	37	512	-20.833%
2026-07-16	0.1900	0.2000	0.1900	0.2000	0.000%	15	477	-5.000%
2026-07-15	0.1900	0.2000	0.1900	0.2000	-9.091%	10	477	-5.000%
2026-07-14	0.2200	0.2200	0.2200	0.2200	+10.000%	2	475	-13.636%
2026-07-13	0.2100	0.2100	0.2000	0.2000	-39.394%	44	475	-5.000%
2026-07-08	0.3300	0.3300	0.3300	0.3300	+32.000%	16	477	-42.424%
2026-07-06	0.2800	0.2800	0.2500	0.2500	-24.242%	13	477	-24.000%
2026-07-01	0.3300	0.3300	0.3300	0.3300	0.000%	1	475	-42.424%
2026-06-30	0.3400	0.3400	0.3300	0.3300	-17.500%	3	475	-42.424%
2026-06-29	0.4400	0.4400	0.4000	0.4000	-14.894%	4	475	-52.500%
2026-06-26	0.4700	0.4800	0.4700	0.4700	0.000%	4	475	-59.574%
2026-06-25	0.4900	0.4900	0.4700	0.4700	-14.545%	5	475	-59.574%
2026-06-24	0.5200	0.5600	0.5200	0.5500	+1.852%	32	478	-65.455%
2026-06-23	0.5400	0.5400	0.5400	0.5400	+20.000%	15	459	-64.815%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-35.714%	33	465	-57.778%
2026-06-09	0.7300	0.7300	0.7000	0.7000	-12.500%	11	465	-72.857%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+26.984%	1	462	-76.250%
2026-06-01	0.6000	0.6300	0.6000	0.6300	-12.500%	18	463	-69.841%
2026-05-27	0.7200	0.7200	0.7200	0.7200	-23.404%	1	476	-73.611%
2026-05-21	0.9400	0.9400	0.9400	0.9400	0.000%	1	476	-79.787%
2026-05-20	0.9400	0.9400	0.9300	0.9400	-8.738%	17	476	-79.787%
2026-05-18	1.0300	1.0300	1.0300	1.0300	-6.364%	1	477	-81.553%
2026-05-15	1.0700	1.1000	1.0700	1.1000	+6.796%	6	477	-82.727%
2026-05-14	1.0300	1.0300	1.0300	1.0300	-2.830%	4	477	-81.553%
2026-05-08	1.0600	1.0600	1.0600	1.0600	-3.636%	1	481	-82.075%
2026-05-07	1.1000	1.1000	1.1000	1.1000	0.000%	5	482	-82.727%
2026-05-06	1.1500	1.1500	1.1000	1.1000	-14.729%	12	487	-82.727%
2026-05-04	1.2600	1.2900	1.2600	1.2900	+4.032%	9	498	-85.271%
2026-05-01	1.2100	1.2400	1.2100	1.2400	-4.615%	8	504	-84.677%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-12.752%	1	504	-85.385%
2026-04-24	1.4900	1.4900	1.4900	1.4900	-5.696%	1	505	-87.248%
2026-04-23	1.5800	1.7600	1.5800	1.5800	0.000%	5	505	-87.975%
2026-04-22	1.5600	1.5800	1.5600	1.5800	-1.863%	71	503	-87.975%
2026-04-21	1.6100	1.6100	1.6100	1.6100	-1.227%	2	458	-88.199%
2026-04-20	1.6300	1.6300	1.6300	1.6300	+3.822%	6	458	-88.344%
2026-04-17	1.5900	1.5900	1.5400	1.5700	-8.721%	9	454	-87.898%
2026-04-15	1.7100	1.7200	1.7100	1.7200	-2.825%	2	447	-88.953%
2026-04-14	1.7100	1.7700	1.7100	1.7700	-5.851%	12	449	-89.266%
2026-04-13	2.0000	2.0000	1.8800	1.8800	-9.179%	2	442	-89.894%
2026-04-09	2.2200	2.2200	2.0700	2.0700	-6.757%	3	443	-90.821%
2026-04-08	2.2300	2.2500	2.2200	2.2200	-26.246%	13	443	-91.441%
2026-04-07	3.0100	3.0100	3.0100	3.0100	+2.034%	1	442	-93.688%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-31.555%	1	441	-93.559%
2026-03-30	4.3100	4.3100	4.3100	4.3100	+19.722%	3	441	-95.592%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	441	-94.722%
2026-03-25	3.3900	3.4000	3.3900	3.4000	-7.357%	40	441	-94.412%
2026-03-24	3.6700	3.6700	3.6700	3.6700	+6.069%	23	418	-94.823%
2026-03-23	3.4500	3.4600	3.4500	3.4600	-11.054%	10	401	-94.509%
2026-03-20	3.7900	4.0400	3.7900	3.8900	+16.119%	35	401	-95.116%
2026-03-19	3.9900	4.0300	3.3500	3.3500	-4.830%	28	411	-94.328%
2026-03-18	3.5200	3.5200	3.5200	3.5200	+10.000%	1	436	-94.602%
2026-03-16	3.2100	3.2100	3.2000	3.2000	-15.567%	2	437	-94.063%
2026-03-13	3.5500	3.8000	3.5500	3.7900	+6.162%	108	438	-94.987%
2026-03-12	3.6000	3.6000	3.5700	3.5700	+12.975%	7	453	-94.678%
2026-03-10	3.1100	3.1600	3.1100	3.1600	-13.425%	4	449	-93.987%
2026-03-09	4.2500	4.2500	3.6500	3.6500	-9.204%	21	449	-94.795%
2026-03-06	4.0200	4.0200	4.0200	4.0200	+32.673%	569	459	-95.274%
2026-03-03	3.7300	3.7300	3.0000	3.0300	+5.944%	6	669	-93.729%
2026-02-27	2.9400	2.9800	2.7700	2.8600	+7.519%	32	668	-93.357%
2026-02-25	2.6600	2.6600	2.6600	2.6600	-6.993%	2	646	-92.857%
2026-02-18	2.8600	2.8600	2.8600	2.8600	+3.249%	1	646	-93.357%
2026-02-13	2.7700	2.7700	2.7700	2.7700	+9.055%	5	646	-93.141%
2026-02-09	2.5400	2.5400	2.5400	2.5400	-15.050%	15	646	-92.520%
2026-02-05	2.9900	2.9900	2.9900	2.9900	0.000%	4	631	-93.645%
2026-02-04	3.0200	3.0200	2.9900	2.9900	+4.545%	2	631	-93.645%
2026-02-03	2.7000	2.8600	2.7000	2.8600	+2.509%	103	630	-93.357%
2026-01-30	2.8500	2.8500	2.7900	2.7900	+5.283%	2	633	-93.190%
2026-01-27	2.6100	2.6500	2.6100	2.6500	+0.760%	50	632	-92.830%
2026-01-26	2.6100	2.6400	2.6100	2.6300	-1.128%	15	599	-92.776%
2026-01-23	2.6500	2.6700	2.6500	2.6600	+0.758%	14	584	-92.857%
2026-01-22	2.6300	2.6600	2.6300	2.6400	-7.692%	15	578	-92.803%
2026-01-21	2.8800	2.8800	2.8600	2.8600	+6.320%	6	563	-93.357%
2026-01-15	2.6900	2.6900	2.6900	2.6900	+0.373%	1	557	-92.937%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+4.688%	1	557	-92.910%
2026-01-09	2.5600	2.5600	2.5600	2.5600	-7.914%	1	557	-92.578%
2026-01-07	2.7200	2.7800	2.7200	2.7800	-3.136%	3	556	-93.165%
2026-01-02	2.8700	2.8700	2.8700	2.8700	-0.692%	1	554	-93.380%
2025-12-24	2.8900	2.8900	2.8900	2.8900	-2.034%	3	557	-93.426%
2025-12-22	2.9600	2.9600	2.9500	2.9500	-7.813%	8	557	-93.559%
2025-12-19	3.2200	3.2200	3.2000	3.2000	-9.091%	2	557	-94.063%
2025-12-15	3.5200	3.5200	3.5200	3.5200	+0.285%	1	557	-94.602%
2025-12-12	3.6400	3.6400	3.5100	3.5100	+6.364%	148	558	-94.587%
2025-12-11	3.3600	3.3600	3.3000	3.3000	-4.348%	21	702	-94.242%
2025-12-08	3.4500	3.4500	3.4500	3.4500	-1.429%	1	682	-94.493%
2025-12-05	3.5700	3.5700	3.5000	3.5000	-4.110%	30	682	-94.571%
2025-12-03	3.6500	3.6500	3.6500	3.6500	-4.199%	50	654	-94.795%
2025-12-02	3.7000	3.8100	3.7000	3.8100	-0.522%	53	608	-95.013%
2025-12-01	3.9200	3.9200	3.7300	3.8300	+1.323%	22	555	-95.039%
2025-11-28	3.8500	3.8500	3.7800	3.7800	-16.186%	21	572	-94.974%
2025-11-24	4.4900	4.5100	4.4900	4.5100	-20.877%	10	553	-95.787%
2025-11-21	5.7000	5.7000	5.7000	5.7000	+12.871%	1	561	-96.667%
2025-11-19	5.1100	5.1100	5.0500	5.0500	-0.786%	12	560	-96.238%
2025-11-18	5.0900	5.0900	5.0900	5.0900	+7.611%	1	564	-96.267%
2025-11-17	4.7000	4.9000	4.7000	4.7300	+7.500%	14	564	-95.983%
2025-11-14	4.3700	4.4000	4.3700	4.4000	+9.726%	21	566	-95.682%
2025-11-12	4.0100	4.0100	4.0100	4.0100	-1.956%	2	557	-95.262%
2025-11-11	4.1000	4.1000	4.0800	4.0900	-2.387%	11	557	-95.355%
2025-11-10	4.0800	4.1900	4.0800	4.1900	-6.889%	5	558	-95.465%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+0.223%	4	558	-95.778%
2025-11-06	4.6000	4.6000	4.4900	4.4900	+11.970%	2	554	-95.768%
2025-11-05	4.0100	4.0100	4.0100	4.0100	-11.086%	2	553	-95.262%
2025-11-04	4.2700	4.5100	4.2700	4.5100	+11.084%	54	553	-95.787%
2025-11-03	4.0600	4.0600	4.0600	4.0600	-2.404%	1	601	-95.320%
2025-10-30	4.1600	4.1600	4.1600	4.1600	+5.584%	7	601	-95.433%
2025-10-29	3.9400	3.9400	3.9400	3.9400	+0.510%	2	608	-95.178%
2025-10-28	3.8400	3.9200	3.8400	3.9200	+1.818%	2	608	-95.153%
2025-10-27	3.8500	3.8500	3.8500	3.8500	-3.990%	4	603	-95.065%
2025-10-24	4.0500	4.0500	4.0100	4.0100	-8.238%	55	603	-95.262%
2025-10-21	4.3700	4.3700	4.3700	4.3700	-0.907%	3	548	-95.652%
2025-10-20	4.4100	4.4100	4.4100	4.4100	-22.085%	1	549	-95.692%
2025-10-16	5.3700	5.6600	5.3700	5.6600	+10.980%	3	548	-96.643%
2025-10-14	5.1000	5.1000	5.1000	5.1000	+3.448%	1	546	-96.275%
2025-10-13	4.8300	4.9300	4.8300	4.9300	-4.826%	50	546	-96.146%
2025-10-10	4.9400	5.1800	4.9400	5.1800	+17.195%	62	567	-96.332%
2025-10-08	4.4200	4.4200	4.4200	4.4200	-0.674%	1	566	-95.701%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+3.488%	2	567	-95.730%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-0.922%	10	565	-95.581%
2025-09-30	4.3400	4.3400	4.3400	4.3400	-11.066%	50	555	-95.622%
2025-09-25	4.8800	4.8800	4.8800	4.8800	+2.954%	14	505	-96.107%
2025-09-24	4.7400	4.7400	4.7400	4.7400	+0.637%	100	491	-95.992%
2025-09-23	4.7100	4.7100	4.7100	4.7100	+6.321%	13	491	-95.966%
2025-09-19	4.4500	4.4500	4.4300	4.4300	+0.454%	141	491	-95.711%
2025-09-18	4.4100	4.4100	4.4100	4.4100	-2.217%	1	350	-95.692%
2025-09-17	4.6800	4.6800	4.5100	4.5100	+0.670%	2	349	-95.787%
2025-09-15	4.4500	4.4800	4.4500	4.4800	-0.444%	158	348	-95.759%
2025-09-12	4.5000	4.5000	4.5000	4.5000	-1.099%	50	196	-95.778%
2025-09-10	4.5700	4.5700	4.5500	4.5500	-2.985%	53	146	-95.824%
2025-09-09	4.6900	4.6900	4.6900	4.6900	-0.425%	1	119	-95.949%
2025-09-08	4.6600	4.7100	4.6400	4.7100	-9.943%	11	118	-95.966%
2025-09-02	5.2800	5.2800	5.2300	5.2300	+4.600%	3	108	-96.367%
2025-08-29	5.0100	5.0200	4.9500	5.0000	-4.215%	24	82	-96.200%
2025-08-15	5.2700	5.2700	5.2200	5.2200	+0.385%	4	82	-96.360%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-11.565%	4	82	-96.346%
2025-07-21	5.8800	5.8800	5.8800	5.8800	-5.769%	5	78	-96.769%
2025-07-17	6.2400	6.2400	6.2400	6.2400	-0.160%	5	73	-96.955%
2025-07-03	6.2500	6.2500	6.2500	6.2500	-5.015%	13	55	-96.960%
2025-07-02	6.5800	6.5800	6.5800	6.5800	-2.519%	1	55	-97.112%
2025-06-30	6.7500	6.7500	6.7500	6.7500	-2.597%	50	54	-97.185%
2025-06-27	6.9300	6.9300	6.9300	6.9300	0.000%	4	4	-97.258%

.dark-mode .CSMP2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSMP2h{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P425SPY Sep 18 2026 425.00 Put (SPY260918P00425000)option OPRA

SPY20260918P425
SPY Sep 18 2026 425.00 Put (SPY260918P00425000)
option OPRA