Dark

SPY20260918P435
SPY Sep 18 2026 435.00 Put (SPY260918P00435000)
option OPRA

EOD

Jul 27, 2026

0.1900-17.391%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1800	0.1900	0.1800	0.1900	-17.391%	10	762	0.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	0.000%	13	757	-17.391%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-4.167%	5	757	-17.391%
2026-07-14	0.2400	0.2400	0.2400	0.2400	-7.692%	2	757	-20.833%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-29.730%	2	757	-26.923%
2026-07-08	0.3300	0.3700	0.3300	0.3700	+27.586%	13	755	-48.649%
2026-07-07	0.3000	0.3000	0.2900	0.2900	-3.333%	7	750	-34.483%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-18.919%	3	747	-36.667%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-9.756%	3	748	-48.649%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-19.608%	30	748	-53.659%
2026-06-26	0.5100	0.5100	0.5100	0.5100	-12.069%	3	718	-62.745%
2026-06-23	0.5800	0.5800	0.5800	0.5800	+7.407%	3	715	-67.241%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-21.739%	1	668	-64.815%
2026-06-12	0.7100	0.7100	0.6900	0.6900	-31.000%	160	668	-72.464%
2026-06-10	0.8900	1.0000	0.8900	1.0000	+31.579%	171	668	-81.000%
2026-06-09	0.6600	0.7600	0.6600	0.7600	+24.590%	7	777	-75.000%
2026-06-04	0.6000	0.6100	0.6000	0.6100	-12.857%	10	772	-68.852%
2026-06-03	0.6900	0.7000	0.6900	0.7000	+2.941%	7	767	-72.857%
2026-06-02	0.6700	0.6800	0.6700	0.6800	+3.030%	10	767	-72.059%
2026-06-01	0.6600	0.6600	0.6600	0.6600	-7.042%	1	775	-71.212%
2026-05-28	0.7100	0.7100	0.7100	0.7100	-7.792%	1	775	-73.239%
2026-05-27	0.8000	0.8000	0.7700	0.7700	-24.510%	170	775	-75.325%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-4.673%	4	615	-81.373%
2026-05-19	1.0700	1.0700	1.0700	1.0700	-9.322%	1	610	-82.243%
2026-05-07	1.1900	1.1900	1.1600	1.1800	-0.840%	5	610	-83.898%
2026-05-06	1.2100	1.2100	1.1900	1.1900	-14.388%	12	611	-84.034%
2026-05-04	1.3900	1.3900	1.3900	1.3900	+6.923%	5	616	-86.331%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-13.907%	2	616	-85.385%
2026-04-29	1.4800	1.5100	1.4800	1.5100	+0.667%	10	616	-87.417%
2026-04-28	1.5500	1.5500	1.5000	1.5000	-1.961%	6	616	-87.333%
2026-04-27	1.5300	1.5400	1.5200	1.5300	-13.068%	9	614	-87.582%
2026-04-21	1.7600	1.7600	1.7600	1.7600	+4.142%	1	613	-89.205%
2026-04-17	1.6500	1.6900	1.6500	1.6900	-7.143%	155	613	-88.757%
2026-04-15	1.8200	1.8200	1.8200	1.8200	-0.546%	57	578	-89.560%
2026-04-14	1.8300	1.8300	1.8300	1.8300	-12.019%	1	578	-89.617%
2026-04-13	2.1700	2.1700	2.0800	2.0800	-17.460%	2	579	-90.865%
2026-04-08	2.5200	2.5200	2.5200	2.5200	-16.279%	1	579	-92.460%
2026-04-06	3.0100	3.0100	3.0000	3.0100	-36.632%	3	579	-93.688%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-4.427%	5	579	-96.000%
2026-03-27	4.9700	4.9700	4.9700	4.9700	+31.830%	2	584	-96.177%
2026-03-24	3.7700	3.7700	3.7700	3.7700	-0.265%	1	582	-94.960%
2026-03-23	3.5600	3.7800	3.5600	3.7800	-5.025%	2	582	-94.974%
2026-03-20	3.9800	3.9800	3.9800	3.9800	+14.368%	70	581	-95.226%
2026-03-16	3.4300	3.4800	3.4300	3.4800	-14.496%	5	581	-94.540%
2026-03-13	4.0700	4.0700	4.0700	4.0700	+7.958%	1	581	-95.332%
2026-03-12	3.8000	3.8000	3.7700	3.7700	+10.557%	112	581	-94.960%
2026-03-10	3.6000	3.6000	3.3200	3.4100	-24.890%	289	471	-94.428%
2026-03-09	4.5400	4.5400	4.5400	4.5400	+7.583%	1	514	-95.815%
2026-03-06	4.2200	4.2200	4.2200	4.2200	+12.834%	79	514	-95.498%
2026-03-03	3.7400	3.7400	3.7400	3.7400	+21.824%	1	514	-94.920%
2026-02-27	3.1200	3.1200	3.0700	3.0700	+4.422%	13	513	-93.811%
2026-02-18	2.9400	2.9400	2.9400	2.9400	-4.545%	1	506	-93.537%
2026-02-06	3.0800	3.0800	3.0800	3.0800	+9.220%	1	507	-93.831%
2026-01-26	2.8200	2.8200	2.8200	2.8200	-2.759%	2	507	-93.262%
2026-01-15	2.9000	2.9000	2.9000	2.9000	-6.149%	1	505	-93.448%
2025-12-29	3.0900	3.0900	3.0900	3.0900	-1.905%	7	504	-93.851%
2025-12-22	3.1300	3.1500	3.1300	3.1500	-7.353%	15	504	-93.968%
2025-12-19	3.4500	3.4500	3.4000	3.4000	-5.817%	3	504	-94.412%
2025-12-18	3.6100	3.6100	3.6100	3.6100	-6.234%	2	503	-94.737%
2025-12-16	3.8500	3.8500	3.8500	3.8500	+1.316%	1	503	-95.065%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+4.110%	3	503	-95.000%
2025-12-10	3.6500	3.6500	3.6500	3.6500	-5.440%	2	503	-94.795%
2025-12-05	3.8600	3.8600	3.8600	3.8600	-3.015%	1	503	-95.078%
2025-12-01	4.0200	4.0200	3.9800	3.9800	-7.870%	3	503	-95.226%
2025-11-26	4.3200	4.3200	4.3200	4.3200	-6.494%	4	501	-95.602%
2025-11-25	4.6200	4.6200	4.6200	4.6200	-24.756%	5	501	-95.887%
2025-11-21	5.9700	6.1400	5.9700	6.1400	+13.494%	2	496	-96.906%
2025-11-20	4.6000	5.4100	4.6000	5.4100	-6.239%	2	497	-96.488%
2025-11-18	5.6600	5.7700	5.6600	5.7700	+9.280%	7	498	-96.707%
2025-11-17	5.2800	5.2800	5.2800	5.2800	+2.326%	5	503	-96.402%
2025-11-14	5.1600	5.1600	5.1600	5.1600	+3.200%	5	508	-96.318%
2025-11-13	4.9100	5.0000	4.9100	5.0000	+14.155%	2	503	-96.200%
2025-11-10	4.3800	4.3800	4.3800	4.3800	-14.286%	5	503	-95.662%
2025-11-07	5.2800	5.2800	5.1100	5.1100	+3.024%	6	498	-96.282%
2025-11-04	4.9600	4.9600	4.9600	4.9600	+13.501%	1	503	-96.169%
2025-10-24	4.3800	4.3800	4.3700	4.3700	-6.223%	7	503	-95.652%
2025-10-23	4.8000	4.8000	4.6600	4.6600	-6.986%	4	501	-95.923%
2025-10-22	5.0100	5.0100	5.0100	5.0100	+6.596%	9	503	-96.208%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-1.674%	1	503	-95.957%
2025-10-20	4.8100	4.8100	4.7800	4.7800	-22.654%	16	502	-96.025%
2025-10-16	5.9900	6.1800	5.9900	6.1800	+16.824%	4	490	-96.926%
2025-10-15	5.2900	5.2900	5.2900	5.2900	+2.718%	2	489	-96.408%
2025-10-14	5.1300	5.1500	5.1300	5.1500	-0.194%	2	489	-96.311%
2025-10-13	5.1600	5.1600	5.1600	5.1600	-10.572%	3	488	-96.318%
2025-10-10	5.3400	5.7700	5.3400	5.7700	+20.964%	16	485	-96.707%
2025-10-08	4.7700	4.7700	4.7700	4.7700	-2.053%	10	488	-96.017%
2025-10-07	4.7300	4.9300	4.7300	4.8700	+1.458%	18	488	-96.099%
2025-10-06	4.8700	4.8700	4.8000	4.8000	0.000%	11	482	-96.042%
2025-10-02	4.8000	4.8000	4.8000	4.8000	0.000%	2	472	-96.042%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-0.621%	1	470	-96.042%
2025-09-29	4.6900	4.8300	4.6900	4.8300	-4.734%	14	470	-96.066%
2025-09-25	5.0700	5.0700	5.0700	5.0700	-0.977%	1	463	-96.252%
2025-09-24	5.1200	5.1200	5.1200	5.1200	+5.785%	10	462	-96.289%
2025-09-23	4.8400	4.8400	4.8400	4.8400	+1.255%	1	453	-96.074%
2025-09-22	4.8700	4.8700	4.7600	4.7800	-1.035%	14	452	-96.025%
2025-09-19	4.8300	4.8300	4.8300	4.8300	+0.835%	1	440	-96.066%
2025-09-18	4.7900	4.7900	4.7900	4.7900	-3.815%	1	439	-96.033%
2025-09-17	4.9800	4.9800	4.9800	4.9800	-0.797%	1	438	-96.185%
2025-09-16	5.0100	5.0200	5.0100	5.0200	+2.658%	11	438	-96.215%
2025-09-15	4.8000	4.8900	4.8000	4.8900	0.000%	147	428	-96.115%
2025-09-11	4.8900	4.8900	4.8900	4.8900	-3.168%	1	283	-96.115%
2025-09-10	5.0500	5.0500	5.0500	5.0500	-12.174%	1	282	-96.238%
2025-09-02	5.7500	5.7500	5.7500	5.7500	+8.902%	1	281	-96.696%
2025-08-27	5.2800	5.2800	5.2800	5.2800	+0.380%	1	281	-96.402%
2025-08-25	5.2600	5.2600	5.2600	5.2600	-9.310%	2	281	-96.388%
2025-08-22	5.8000	5.8000	5.8000	5.8000	-1.193%	250	279	-96.724%
2025-08-21	5.9400	5.9400	5.8700	5.8700	+5.386%	6	29	-96.763%
2025-08-14	5.5700	5.5700	5.5700	5.5700	-13.509%	1	24	-96.589%
2025-08-04	6.4400	6.4400	6.4400	6.4400	+10.274%	1	23	-97.050%
2025-07-28	5.8400	5.8400	5.8400	5.8400	-9.176%	3	23	-96.747%
2025-07-21	6.4300	6.4300	6.4300	6.4300	-4.882%	18	20	-97.045%
2025-07-11	6.7600	6.7600	6.7600	6.7600	-6.501%	1	20	-97.189%
2025-07-07	7.2300	7.2300	7.2300	7.2300	+0.696%	18	19	-97.372%
2025-07-02	7.1800	7.1800	7.1800	7.1800	0.000%	1	1	-97.354%

.dark-mode .MDBGqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDBGqr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P435SPY Sep 18 2026 435.00 Put (SPY260918P00435000)option OPRA

SPY20260918P435
SPY Sep 18 2026 435.00 Put (SPY260918P00435000)
option OPRA