Dark

SPY20260918P430
SPY Sep 18 2026 430.00 Put (SPY260918P00430000)
option OPRA

EOD

Jul 27, 2026

0.1900-5.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1700	0.1900	0.1700	0.1900	-5.000%	15	1,578	0.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-25.926%	5	1,578	-5.000%
2026-07-17	0.3000	0.3000	0.2700	0.2700	+22.727%	4	1,578	-29.630%
2026-07-16	0.2000	0.2200	0.2000	0.2200	+10.000%	59	1,575	-13.636%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,584	-5.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,583	-17.391%
2026-07-13	0.2200	0.2400	0.2200	0.2400	-7.692%	3	1,584	-20.833%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,582	-26.923%
2026-07-08	0.3100	0.3300	0.3000	0.3000	-11.765%	12	1,581	-36.667%
2026-07-02	0.3300	0.3400	0.3300	0.3400	0.000%	2	1,578	-44.118%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-32.000%	1	1,578	-44.118%
2026-06-26	0.5500	0.5500	0.5000	0.5000	-15.254%	2	1,577	-62.000%
2026-06-24	0.5900	0.5900	0.5900	0.5900	+31.111%	2	1,577	-67.797%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-11.765%	2	1,577	-57.778%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+2.000%	2	1,575	-62.745%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-25.373%	4	1,575	-62.000%
2026-06-12	0.6800	0.6800	0.6700	0.6700	-12.987%	51	1,575	-71.642%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-20.619%	8	1,575	-75.325%
2026-06-09	0.6600	0.9700	0.6600	0.9700	+15.476%	120	1,575	-80.412%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+40.000%	1	1,535	-77.381%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-7.692%	6	1,534	-68.333%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+3.175%	8	1,529	-70.769%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-18.182%	1	1,529	-69.841%
2026-05-26	0.7700	0.7700	0.7700	0.7700	-9.412%	3	1,529	-75.325%
2026-05-22	0.8600	0.8600	0.8300	0.8500	-13.265%	71	1,530	-77.647%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-4.854%	4	1,460	-80.612%
2026-05-19	1.0600	1.0600	1.0300	1.0300	-2.830%	2	1,304	-81.553%
2026-05-18	1.1000	1.1000	1.0600	1.0600	+1.923%	151	1,304	-82.075%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-6.306%	2	1,304	-81.731%
2026-05-11	1.1300	1.1300	1.1100	1.1100	-3.478%	2	1,304	-82.883%
2026-05-07	1.1200	1.1600	1.1200	1.1500	-0.862%	82	1,305	-83.478%
2026-05-06	1.1600	1.1600	1.1600	1.1600	-6.452%	50	1,260	-83.621%
2026-05-05	1.2400	1.2400	1.2400	1.2400	-6.061%	1	1,260	-84.677%
2026-05-04	1.2200	1.3200	1.2200	1.3200	+5.600%	52	1,260	-85.606%
2026-05-01	1.2500	1.2500	1.2500	1.2500	-5.303%	2	1,261	-84.800%
2026-04-30	1.3200	1.3200	1.3200	1.3200	-10.811%	2	1,261	-85.606%
2026-04-28	1.4900	1.4900	1.4700	1.4800	-3.268%	11	1,263	-87.162%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-1.290%	4	1,260	-87.582%
2026-04-24	1.5500	1.5500	1.5500	1.5500	-6.061%	2	1,260	-87.742%
2026-04-22	1.6500	1.6500	1.6500	1.6500	+1.852%	10	1,260	-88.485%
2026-04-17	1.6000	1.6200	1.6000	1.6200	-8.475%	4	1,260	-88.272%
2026-04-14	1.7900	1.7900	1.7700	1.7700	-11.055%	3	1,260	-89.266%
2026-04-13	2.0800	2.0800	1.9900	1.9900	-7.009%	41	1,263	-90.452%
2026-04-09	2.2900	2.3400	2.1300	2.1400	-7.359%	18	1,224	-91.121%
2026-04-08	2.3500	2.3500	2.3100	2.3100	-23.510%	9	1,222	-91.775%
2026-04-07	3.0200	3.0200	3.0200	3.0200	-12.717%	1	1,221	-93.709%
2026-03-31	3.5100	3.5100	3.4600	3.4600	-25.591%	6	1,221	-94.509%
2026-03-30	4.5700	4.6500	4.5700	4.6500	0.000%	105	1,227	-95.914%
2026-03-27	4.4600	4.6500	4.3700	4.6500	+42.638%	103	1,332	-95.914%
2026-03-23	3.2600	3.2600	3.2600	3.2600	-16.410%	5	1,229	-94.172%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+13.043%	1	1,224	-95.128%
2026-03-19	4.1600	4.1700	3.4500	3.4500	-6.250%	801	1,225	-94.493%
2026-03-18	3.6800	3.6800	3.6800	3.6800	+5.444%	1	586	-94.837%
2026-03-16	3.4900	3.4900	3.4900	3.4900	-10.969%	1	586	-94.556%
2026-03-13	3.6200	3.9200	3.6200	3.9200	+2.887%	10	585	-95.153%
2026-03-12	3.8100	3.8100	3.8100	3.8100	+15.805%	20	585	-95.013%
2026-03-10	3.2900	3.2900	3.2900	3.2900	-2.663%	2	585	-94.225%
2026-03-09	4.3600	4.3600	3.3800	3.3800	-18.945%	5	583	-94.379%
2026-03-06	3.8200	4.1700	3.8200	4.1700	+17.797%	326	615	-95.444%
2026-03-03	3.5400	3.5400	3.5400	3.5400	+24.211%	1	749	-94.633%
2026-02-24	2.8800	2.8800	2.8500	2.8500	+1.786%	357	748	-93.333%
2026-02-18	2.8700	2.8700	2.8000	2.8000	-11.111%	27	771	-93.214%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+19.318%	1	795	-93.968%
2026-02-02	2.6400	2.6400	2.6400	2.6400	-13.443%	1	795	-92.803%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+10.909%	10	796	-93.770%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+0.733%	1	796	-93.091%
2026-01-27	2.7300	2.7300	2.7300	2.7300	-14.151%	1	796	-93.040%
2026-01-20	3.1800	3.1800	3.1800	3.1800	+13.978%	5	796	-94.025%
2026-01-15	2.7900	2.7900	2.7900	2.7900	+0.360%	1	801	-93.190%
2026-01-13	2.7800	2.7800	2.7800	2.7800	-2.113%	1	801	-93.165%
2026-01-08	2.8400	2.8400	2.8400	2.8400	-1.389%	2	802	-93.310%
2026-01-07	2.8800	2.8800	2.8800	2.8800	-4.319%	1	803	-93.403%
2026-01-02	3.0100	3.0100	3.0100	3.0100	-0.331%	1	803	-93.688%
2025-12-31	3.0000	3.0200	3.0000	3.0200	+3.780%	11	803	-93.709%
2025-12-30	2.9100	2.9100	2.9100	2.9100	-2.676%	1	803	-93.471%
2025-12-24	2.9900	2.9900	2.9900	2.9900	0.000%	1	802	-93.645%
2025-12-23	3.0100	3.0100	2.9900	2.9900	-1.645%	8	802	-93.645%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-5.590%	7	803	-93.750%
2025-12-19	3.3200	3.3200	3.2200	3.2200	-8.782%	3	803	-94.099%
2025-12-18	3.5300	3.5300	3.5300	3.5300	-2.755%	1	803	-94.618%
2025-12-12	3.6300	3.6300	3.6300	3.6300	+6.765%	1	802	-94.766%
2025-12-11	3.4700	3.4700	3.4000	3.4000	-3.409%	3	802	-94.412%
2025-12-10	3.5200	3.5200	3.5200	3.5200	-4.865%	7	803	-94.602%
2025-12-05	3.7000	3.7000	3.7000	3.7000	-4.639%	1	799	-94.865%
2025-12-02	3.8800	3.8800	3.8800	3.8800	-1.772%	1	799	-95.103%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-2.469%	1	799	-95.190%
2025-11-26	4.1400	4.1400	4.0500	4.0500	-5.594%	5	795	-95.309%
2025-11-25	4.7600	4.7600	4.2900	4.2900	-7.742%	8	795	-95.571%
2025-11-24	4.9400	4.9400	4.6500	4.6500	-14.207%	11	792	-95.914%
2025-11-21	6.0500	6.2100	5.3900	5.4200	-8.136%	19	792	-96.494%
2025-11-20	4.4200	5.9000	4.4200	5.9000	+11.742%	4	782	-96.780%
2025-11-19	5.2600	5.4500	5.2600	5.2800	-0.938%	5	780	-96.402%
2025-11-18	5.3800	5.3800	5.1000	5.3300	+7.243%	12	778	-96.435%
2025-11-17	4.9700	4.9700	4.9700	4.9700	+6.882%	2	769	-96.177%
2025-11-14	4.9300	4.9300	4.6500	4.6500	+4.027%	2	768	-95.914%
2025-11-13	4.4700	4.4700	4.4700	4.4700	+6.429%	1	766	-95.749%
2025-11-10	4.2000	4.2000	4.2000	4.2000	-18.288%	79	766	-95.476%
2025-11-07	4.9500	5.1400	4.9500	5.1400	+9.362%	2	766	-96.304%
2025-11-06	4.7700	4.7700	4.7000	4.7000	+11.374%	2	766	-95.957%
2025-11-05	4.2200	4.2200	4.2200	4.2200	-1.402%	2	764	-95.498%
2025-11-03	4.2800	4.2800	4.2800	4.2800	+6.203%	1	766	-95.561%
2025-10-27	3.9400	4.0300	3.9400	4.0300	-13.889%	7	765	-95.285%
2025-10-23	4.6800	4.6800	4.6800	4.6800	-1.057%	1	765	-95.940%
2025-10-22	4.7300	4.7300	4.7300	4.7300	-20.101%	39	766	-95.983%
2025-10-16	5.9200	5.9200	5.9200	5.9200	+19.596%	1	766	-96.791%
2025-10-14	5.3000	5.3000	4.9500	4.9500	-10.163%	2	767	-96.162%
2025-10-10	5.3800	5.5100	5.3600	5.5100	+19.006%	9	766	-96.552%
2025-10-08	4.6000	4.6300	4.6000	4.6300	-3.138%	31	769	-95.896%
2025-10-07	4.7800	4.7800	4.7800	4.7800	+1.271%	20	750	-96.025%
2025-10-03	4.5800	4.7200	4.5700	4.7200	+4.889%	50	750	-95.975%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-3.433%	1	738	-95.778%
2025-09-30	4.6600	4.6600	4.6600	4.6600	+0.648%	1	738	-95.923%
2025-09-29	4.6300	4.6300	4.6300	4.6300	-3.742%	7	737	-95.896%
2025-09-26	4.7800	4.8100	4.7800	4.8100	-1.029%	2	730	-96.050%
2025-09-24	4.8900	5.0100	4.8600	4.8600	-0.613%	8	728	-96.091%
2025-09-23	4.8900	4.8900	4.8900	4.8900	+6.536%	13	726	-96.115%
2025-09-18	4.5300	4.6000	4.5300	4.5900	-4.175%	294	726	-95.861%
2025-09-17	4.7900	4.7900	4.7900	4.7900	+1.268%	1	433	-96.033%
2025-09-16	4.7300	4.7300	4.7300	4.7300	-0.211%	5	432	-95.983%
2025-09-15	4.6300	4.7400	4.6300	4.7400	+0.637%	304	427	-95.992%
2025-09-11	4.7100	4.7100	4.7100	4.7100	-4.848%	19	156	-95.966%
2025-09-08	4.8800	4.9500	4.8800	4.9500	-9.007%	26	137	-96.162%
2025-09-02	5.4400	5.4400	5.4400	5.4400	+4.817%	1	117	-96.507%
2025-08-29	5.1900	5.1900	5.1900	5.1900	+4.427%	2	116	-96.339%
2025-08-28	4.9700	4.9700	4.9700	4.9700	-14.605%	1	116	-96.177%
2025-08-06	5.8100	5.8200	5.8100	5.8200	-3.322%	7	116	-96.735%
2025-08-05	6.0200	6.0200	6.0200	6.0200	-10.015%	13	109	-96.844%
2025-08-01	6.6900	6.6900	6.6900	6.6900	+16.754%	1	96	-97.160%
2025-07-25	5.7300	5.7300	5.7300	5.7300	-8.026%	1	96	-96.684%
2025-07-21	6.2300	6.2300	6.2300	6.2300	-5.463%	2	96	-96.950%
2025-07-17	6.5900	6.5900	6.5900	6.5900	+1.229%	80	94	-97.117%
2025-07-14	6.5100	6.5100	6.5100	6.5100	-5.652%	2	14	-97.081%
2025-07-07	6.6900	6.9000	6.6900	6.9000	-1.288%	9	12	-97.246%
2025-06-30	6.9900	6.9900	6.9900	6.9900	-2.101%	2	3	-97.282%
2025-06-27	7.1400	7.1400	7.1400	7.1400	-19.504%	1	1	-97.339%
2025-06-18	8.8700	8.8700	8.8700	8.8700	0.000%	1	0	-97.858%

.dark-mode .z4gMrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4gMrJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P430SPY Sep 18 2026 430.00 Put (SPY260918P00430000)option OPRA

SPY20260918P430
SPY Sep 18 2026 430.00 Put (SPY260918P00430000)
option OPRA