Dark

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

Inactive

Sep 2, 2026

0.0100-50.000%(-0.0100)524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0100	0.0100	0.0100	-50.000%	524	2,551	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	+100.000%	3	2,064	-50.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	0.000%	293	2,067	0.000%
2026-08-28	0.0100	0.0200	0.0100	0.0100	0.000%	489	1,781	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-50.000%	728	2,263	0.000%
2026-08-25	0.0200	0.0200	0.0100	0.0200	0.000%	173	1,795	-50.000%
2026-08-24	0.0200	0.0300	0.0200	0.0200	-33.333%	220	1,695	-50.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,616	-66.667%
2026-08-17	0.0200	0.0200	0.0200	0.0200	0.000%	2	1,616	-50.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,618	-50.000%
2026-08-12	0.0300	0.0400	0.0300	0.0400	0.000%	12	1,618	-75.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,612	-75.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-16.667%	62	1,612	-80.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,616	-83.333%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	45	1,616	-83.333%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-36.364%	5	1,594	-85.714%
2026-07-31	0.1100	0.1500	0.1100	0.1100	-35.294%	41	1,593	-90.909%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-29.167%	5	1,588	-94.118%
2026-07-29	0.1900	0.2400	0.1900	0.2400	+33.333%	22	1,583	-95.833%
2026-07-28	0.2000	0.2000	0.1800	0.1800	-5.263%	2	1,578	-94.444%
2026-07-27	0.1700	0.1900	0.1700	0.1900	-5.000%	15	1,578	-94.737%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-25.926%	5	1,578	-95.000%
2026-07-17	0.3000	0.3000	0.2700	0.2700	+22.727%	4	1,578	-96.296%
2026-07-16	0.2000	0.2200	0.2000	0.2200	+10.000%	59	1,575	-95.455%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,584	-95.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,583	-95.652%
2026-07-13	0.2200	0.2400	0.2200	0.2400	-7.692%	3	1,584	-95.833%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,582	-96.154%
2026-07-08	0.3100	0.3300	0.3000	0.3000	-11.765%	12	1,581	-96.667%
2026-07-02	0.3300	0.3400	0.3300	0.3400	0.000%	2	1,578	-97.059%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-32.000%	1	1,578	-97.059%
2026-06-26	0.5500	0.5500	0.5000	0.5000	-15.254%	2	1,577	-98.000%
2026-06-24	0.5900	0.5900	0.5900	0.5900	+31.111%	2	1,577	-98.305%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-11.765%	2	1,577	-97.778%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+2.000%	2	1,575	-98.039%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-25.373%	4	1,575	-98.000%
2026-06-12	0.6800	0.6800	0.6700	0.6700	-12.987%	51	1,575	-98.507%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-20.619%	8	1,575	-98.701%
2026-06-09	0.6600	0.9700	0.6600	0.9700	+15.476%	120	1,575	-98.969%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+40.000%	1	1,535	-98.810%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-7.692%	6	1,534	-98.333%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+3.175%	8	1,529	-98.462%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-18.182%	1	1,529	-98.413%
2026-05-26	0.7700	0.7700	0.7700	0.7700	-9.412%	3	1,529	-98.701%
2026-05-22	0.8600	0.8600	0.8300	0.8500	-13.265%	71	1,530	-98.824%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-4.854%	4	1,460	-98.980%
2026-05-19	1.0600	1.0600	1.0300	1.0300	-2.830%	2	1,304	-99.029%
2026-05-18	1.1000	1.1000	1.0600	1.0600	+1.923%	151	1,304	-99.057%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-6.306%	2	1,304	-99.038%
2026-05-11	1.1300	1.1300	1.1100	1.1100	-3.478%	2	1,304	-99.099%
2026-05-07	1.1200	1.1600	1.1200	1.1500	-0.862%	82	1,305	-99.130%
2026-05-06	1.1600	1.1600	1.1600	1.1600	-6.452%	50	1,260	-99.138%
2026-05-05	1.2400	1.2400	1.2400	1.2400	-6.061%	1	1,260	-99.194%
2026-05-04	1.2200	1.3200	1.2200	1.3200	+5.600%	52	1,260	-99.242%
2026-05-01	1.2500	1.2500	1.2500	1.2500	-5.303%	2	1,261	-99.200%
2026-04-30	1.3200	1.3200	1.3200	1.3200	-10.811%	2	1,261	-99.242%
2026-04-28	1.4900	1.4900	1.4700	1.4800	-3.268%	11	1,263	-99.324%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-1.290%	4	1,260	-99.346%
2026-04-24	1.5500	1.5500	1.5500	1.5500	-6.061%	2	1,260	-99.355%
2026-04-22	1.6500	1.6500	1.6500	1.6500	+1.852%	10	1,260	-99.394%
2026-04-17	1.6000	1.6200	1.6000	1.6200	-8.475%	4	1,260	-99.383%
2026-04-14	1.7900	1.7900	1.7700	1.7700	-11.055%	3	1,260	-99.435%
2026-04-13	2.0800	2.0800	1.9900	1.9900	-7.009%	41	1,263	-99.497%
2026-04-09	2.2900	2.3400	2.1300	2.1400	-7.359%	18	1,224	-99.533%
2026-04-08	2.3500	2.3500	2.3100	2.3100	-23.510%	9	1,222	-99.567%
2026-04-07	3.0200	3.0200	3.0200	3.0200	-12.717%	1	1,221	-99.669%
2026-03-31	3.5100	3.5100	3.4600	3.4600	-25.591%	6	1,221	-99.711%
2026-03-30	4.5700	4.6500	4.5700	4.6500	0.000%	105	1,227	-99.785%
2026-03-27	4.4600	4.6500	4.3700	4.6500	+42.638%	103	1,332	-99.785%
2026-03-23	3.2600	3.2600	3.2600	3.2600	-16.410%	5	1,229	-99.693%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+13.043%	1	1,224	-99.744%
2026-03-19	4.1600	4.1700	3.4500	3.4500	-6.250%	801	1,225	-99.710%
2026-03-18	3.6800	3.6800	3.6800	3.6800	+5.444%	1	586	-99.728%
2026-03-16	3.4900	3.4900	3.4900	3.4900	-10.969%	1	586	-99.713%
2026-03-13	3.6200	3.9200	3.6200	3.9200	+2.887%	10	585	-99.745%
2026-03-12	3.8100	3.8100	3.8100	3.8100	+15.805%	20	585	-99.738%
2026-03-10	3.2900	3.2900	3.2900	3.2900	-2.663%	2	585	-99.696%
2026-03-09	4.3600	4.3600	3.3800	3.3800	-18.945%	5	583	-99.704%
2026-03-06	3.8200	4.1700	3.8200	4.1700	+17.797%	326	615	-99.760%
2026-03-03	3.5400	3.5400	3.5400	3.5400	+24.211%	1	749	-99.718%
2026-02-24	2.8800	2.8800	2.8500	2.8500	+1.786%	357	748	-99.649%
2026-02-18	2.8700	2.8700	2.8000	2.8000	-11.111%	27	771	-99.643%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+19.318%	1	795	-99.683%
2026-02-02	2.6400	2.6400	2.6400	2.6400	-13.443%	1	795	-99.621%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+10.909%	10	796	-99.672%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+0.733%	1	796	-99.636%
2026-01-27	2.7300	2.7300	2.7300	2.7300	-14.151%	1	796	-99.634%
2026-01-20	3.1800	3.1800	3.1800	3.1800	+13.978%	5	796	-99.686%
2026-01-15	2.7900	2.7900	2.7900	2.7900	+0.360%	1	801	-99.642%
2026-01-13	2.7800	2.7800	2.7800	2.7800	-2.113%	1	801	-99.640%
2026-01-08	2.8400	2.8400	2.8400	2.8400	-1.389%	2	802	-99.648%
2026-01-07	2.8800	2.8800	2.8800	2.8800	-4.319%	1	803	-99.653%
2026-01-02	3.0100	3.0100	3.0100	3.0100	-0.331%	1	803	-99.668%
2025-12-31	3.0000	3.0200	3.0000	3.0200	+3.780%	11	803	-99.669%
2025-12-30	2.9100	2.9100	2.9100	2.9100	-2.676%	1	803	-99.656%
2025-12-24	2.9900	2.9900	2.9900	2.9900	0.000%	1	802	-99.666%
2025-12-23	3.0100	3.0100	2.9900	2.9900	-1.645%	8	802	-99.666%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-5.590%	7	803	-99.671%
2025-12-19	3.3200	3.3200	3.2200	3.2200	-8.782%	3	803	-99.689%
2025-12-18	3.5300	3.5300	3.5300	3.5300	-2.755%	1	803	-99.717%
2025-12-12	3.6300	3.6300	3.6300	3.6300	+6.765%	1	802	-99.725%
2025-12-11	3.4700	3.4700	3.4000	3.4000	-3.409%	3	802	-99.706%
2025-12-10	3.5200	3.5200	3.5200	3.5200	-4.865%	7	803	-99.716%
2025-12-05	3.7000	3.7000	3.7000	3.7000	-4.639%	1	799	-99.730%
2025-12-02	3.8800	3.8800	3.8800	3.8800	-1.772%	1	799	-99.742%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-2.469%	1	799	-99.747%
2025-11-26	4.1400	4.1400	4.0500	4.0500	-5.594%	5	795	-99.753%
2025-11-25	4.7600	4.7600	4.2900	4.2900	-7.742%	8	795	-99.767%
2025-11-24	4.9400	4.9400	4.6500	4.6500	-14.207%	11	792	-99.785%
2025-11-21	6.0500	6.2100	5.3900	5.4200	-8.136%	19	792	-99.815%
2025-11-20	4.4200	5.9000	4.4200	5.9000	+11.742%	4	782	-99.831%
2025-11-19	5.2600	5.4500	5.2600	5.2800	-0.938%	5	780	-99.811%
2025-11-18	5.3800	5.3800	5.1000	5.3300	+7.243%	12	778	-99.812%
2025-11-17	4.9700	4.9700	4.9700	4.9700	+6.882%	2	769	-99.799%
2025-11-14	4.9300	4.9300	4.6500	4.6500	+4.027%	2	768	-99.785%
2025-11-13	4.4700	4.4700	4.4700	4.4700	+6.429%	1	766	-99.776%
2025-11-10	4.2000	4.2000	4.2000	4.2000	-18.288%	79	766	-99.762%
2025-11-07	4.9500	5.1400	4.9500	5.1400	+9.362%	2	766	-99.805%
2025-11-06	4.7700	4.7700	4.7000	4.7000	+11.374%	2	766	-99.787%
2025-11-05	4.2200	4.2200	4.2200	4.2200	-1.402%	2	764	-99.763%
2025-11-03	4.2800	4.2800	4.2800	4.2800	+6.203%	1	766	-99.766%
2025-10-27	3.9400	4.0300	3.9400	4.0300	-13.889%	7	765	-99.752%
2025-10-23	4.6800	4.6800	4.6800	4.6800	-1.057%	1	765	-99.786%
2025-10-22	4.7300	4.7300	4.7300	4.7300	-20.101%	39	766	-99.789%
2025-10-16	5.9200	5.9200	5.9200	5.9200	+19.596%	1	766	-99.831%
2025-10-14	5.3000	5.3000	4.9500	4.9500	-10.163%	2	767	-99.798%
2025-10-10	5.3800	5.5100	5.3600	5.5100	+19.006%	9	766	-99.819%
2025-10-08	4.6000	4.6300	4.6000	4.6300	-3.138%	31	769	-99.784%
2025-10-07	4.7800	4.7800	4.7800	4.7800	+1.271%	20	750	-99.791%
2025-10-03	4.5800	4.7200	4.5700	4.7200	+4.889%	50	750	-99.788%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-3.433%	1	738	-99.778%
2025-09-30	4.6600	4.6600	4.6600	4.6600	+0.648%	1	738	-99.785%
2025-09-29	4.6300	4.6300	4.6300	4.6300	-3.742%	7	737	-99.784%
2025-09-26	4.7800	4.8100	4.7800	4.8100	-1.029%	2	730	-99.792%
2025-09-24	4.8900	5.0100	4.8600	4.8600	-0.613%	8	728	-99.794%
2025-09-23	4.8900	4.8900	4.8900	4.8900	+6.536%	13	726	-99.796%
2025-09-18	4.5300	4.6000	4.5300	4.5900	-4.175%	294	726	-99.782%
2025-09-17	4.7900	4.7900	4.7900	4.7900	+1.268%	1	433	-99.791%
2025-09-16	4.7300	4.7300	4.7300	4.7300	-0.211%	5	432	-99.789%
2025-09-15	4.6300	4.7400	4.6300	4.7400	+0.637%	304	427	-99.789%
2025-09-11	4.7100	4.7100	4.7100	4.7100	-4.848%	19	156	-99.788%
2025-09-08	4.8800	4.9500	4.8800	4.9500	-9.007%	26	137	-99.798%
2025-09-02	5.4400	5.4400	5.4400	5.4400	+4.817%	1	117	-99.816%
2025-08-29	5.1900	5.1900	5.1900	5.1900	+4.427%	2	116	-99.807%
2025-08-28	4.9700	4.9700	4.9700	4.9700	-14.605%	1	116	-99.799%
2025-08-06	5.8100	5.8200	5.8100	5.8200	-3.322%	7	116	-99.828%
2025-08-05	6.0200	6.0200	6.0200	6.0200	-10.015%	13	109	-99.834%
2025-08-01	6.6900	6.6900	6.6900	6.6900	+16.754%	1	96	-99.851%
2025-07-25	5.7300	5.7300	5.7300	5.7300	-8.026%	1	96	-99.825%
2025-07-21	6.2300	6.2300	6.2300	6.2300	-5.463%	2	96	-99.839%
2025-07-17	6.5900	6.5900	6.5900	6.5900	+1.229%	80	94	-99.848%
2025-07-14	6.5100	6.5100	6.5100	6.5100	-5.652%	2	14	-99.846%
2025-07-07	6.6900	6.9000	6.6900	6.9000	-1.288%	9	12	-99.855%
2025-06-30	6.9900	6.9900	6.9900	6.9900	-2.101%	2	3	-99.857%
2025-06-27	7.1400	7.1400	7.1400	7.1400	-19.504%	1	1	-99.860%
2025-06-18	8.8700	8.8700	8.8700	8.8700	0.000%	1	0	-99.887%

.dark-mode .vkHYpC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkHYpC{ 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