Dark

SPY20260918P440
SPY Sep 18 2026 440.00 Put (SPY260918P00440000)
option OPRA

EOD

Jul 27, 2026

0.2400-4.000%(-0.0100)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.2400	0.1900	0.2400	-4.000%	61	700	0.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-24.242%	4	701	-4.000%
2026-07-17	0.3000	0.3300	0.2900	0.3300	+43.478%	4	697	-27.273%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-4.167%	1	695	+4.348%
2026-07-14	0.2600	0.2600	0.2400	0.2400	-11.111%	2	695	0.000%
2026-07-13	0.2700	0.2700	0.2700	0.2700	+3.846%	39	695	-11.111%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-7.143%	2	656	-7.692%
2026-07-09	0.3100	0.3100	0.2800	0.2800	-20.000%	2	654	-14.286%
2026-07-08	0.3400	0.3500	0.3400	0.3500	+25.000%	14	653	-31.429%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-24.324%	20	650	-14.286%
2026-07-02	0.3700	0.3700	0.3700	0.3700	0.000%	1	671	-35.135%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-27.451%	4	671	-35.135%
2026-06-25	0.5100	0.5100	0.5100	0.5100	-23.881%	1	670	-52.941%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+36.735%	40	669	-64.179%
2026-06-22	0.4900	0.4900	0.4900	0.4900	-10.909%	2	669	-51.020%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-19.118%	10	667	-56.364%
2026-06-17	0.6800	0.6800	0.6800	0.6800	+33.333%	11	667	-64.706%
2026-06-16	0.5000	0.5100	0.4900	0.5100	-1.923%	62	667	-52.941%
2026-06-15	0.5700	0.5700	0.5200	0.5200	-27.778%	26	637	-53.846%
2026-06-12	0.7300	0.7300	0.7200	0.7200	-29.412%	21	637	-66.667%
2026-06-11	0.9500	1.0200	0.9500	1.0200	+17.241%	4	637	-76.471%
2026-06-09	0.7000	0.9100	0.7000	0.8700	+12.987%	123	636	-72.414%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-21.429%	1	634	-68.831%
2026-06-05	0.9800	0.9800	0.9800	0.9800	+48.485%	4	633	-75.510%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-7.042%	1	630	-63.636%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+2.899%	1	629	-66.197%
2026-06-01	0.6900	0.6900	0.6900	0.6900	+2.985%	1	628	-65.217%
2026-05-29	0.7100	0.7100	0.6700	0.6700	-8.219%	4	627	-64.179%
2026-05-28	0.7900	0.7900	0.7300	0.7300	-10.976%	4	624	-67.123%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-2.381%	1	621	-70.732%
2026-05-26	0.8600	0.8600	0.8400	0.8400	-7.692%	3	620	-71.429%
2026-05-22	0.9100	0.9100	0.8900	0.9100	-5.208%	121	618	-73.626%
2026-05-21	1.0200	1.0200	0.9600	0.9600	-10.280%	2	544	-75.000%
2026-05-20	1.0900	1.0900	1.0700	1.0700	-7.759%	2	544	-77.570%
2026-05-19	1.1400	1.1600	1.1400	1.1600	+0.870%	2	542	-79.310%
2026-05-18	1.1700	1.1800	1.1500	1.1500	-4.959%	18	542	-79.130%
2026-05-15	1.2100	1.2100	1.2100	1.2100	+7.080%	4	542	-80.165%
2026-05-14	1.1200	1.1300	1.1200	1.1300	-4.237%	102	541	-78.761%
2026-05-13	1.1900	1.1900	1.1800	1.1800	-0.840%	119	320	-79.661%
2026-05-08	1.1900	1.1900	1.1900	1.1900	-4.032%	1	320	-79.832%
2026-05-07	1.2400	1.2400	1.2400	1.2400	0.000%	17	320	-80.645%
2026-05-06	1.2600	1.2600	1.2400	1.2400	-7.463%	4	303	-80.645%
2026-05-05	1.3400	1.3400	1.3400	1.3400	-10.667%	1	302	-82.090%
2026-05-04	1.4800	1.5000	1.4800	1.5000	+10.294%	3	301	-84.000%
2026-05-01	1.3600	1.3600	1.3600	1.3600	-4.225%	1	299	-82.353%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-7.190%	1	299	-83.099%
2026-04-28	1.6100	1.6100	1.5300	1.5300	-4.375%	3	298	-84.314%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-4.192%	1	297	-85.000%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-6.180%	1	296	-85.629%
2026-04-20	1.7800	1.7800	1.7800	1.7800	+3.488%	10	296	-86.517%
2026-04-17	1.7400	1.7500	1.7200	1.7200	-12.245%	9	299	-86.047%
2026-04-15	1.9200	1.9600	1.9200	1.9600	+1.031%	2	299	-87.755%
2026-04-14	1.9300	1.9400	1.9300	1.9400	-10.185%	5	297	-87.629%
2026-04-13	2.2500	2.2500	2.1600	2.1600	-7.296%	2	298	-88.889%
2026-04-09	2.3300	2.3300	2.3300	2.3300	-30.861%	2	298	-89.700%
2026-04-07	3.3700	3.3700	3.3700	3.3700	+2.432%	1	296	-92.878%
2026-04-02	3.2900	3.2900	3.2900	3.2900	-3.801%	5	301	-92.705%
2026-04-01	3.6200	3.6200	3.4200	3.4200	-13.198%	195	301	-92.982%
2026-03-31	4.3600	4.3600	3.9000	3.9400	-22.593%	37	377	-93.909%
2026-03-30	4.7600	5.1300	4.7600	5.0900	+1.800%	25	393	-95.285%
2026-03-27	4.8600	5.0000	4.8600	5.0000	+13.379%	21	398	-95.200%
2026-03-26	4.0700	4.4100	3.9300	4.4100	+17.287%	17	379	-94.558%
2026-03-25	3.7000	3.8400	3.6600	3.7600	-6.931%	101	369	-93.617%
2026-03-24	4.1100	4.1100	3.9600	4.0400	+9.189%	50	304	-94.059%
2026-03-23	3.7000	3.7800	3.5300	3.7000	-17.960%	112	308	-93.514%
2026-03-20	4.2400	4.5100	4.0600	4.5100	+7.381%	4	298	-94.678%
2026-03-19	4.1400	4.2000	4.1400	4.2000	+11.406%	28	294	-94.286%
2026-03-18	3.7700	3.7700	3.7700	3.7700	+3.571%	10	266	-93.634%
2026-03-16	3.6700	3.6800	3.5900	3.6400	-14.151%	98	256	-93.407%
2026-03-13	3.9200	4.2400	3.8700	4.2400	+3.922%	7	266	-94.340%
2026-03-12	4.0000	4.0800	3.8900	4.0800	+19.648%	68	264	-94.118%
2026-03-10	3.4700	3.4700	3.4100	3.4100	-24.222%	29	263	-92.962%
2026-03-09	4.5200	4.7300	4.5000	4.5000	+2.740%	5	248	-94.667%
2026-03-06	3.8900	4.3800	3.8900	4.3800	+24.786%	5	255	-94.521%
2026-03-05	3.5100	3.5100	3.5100	3.5100	-15.827%	1	256	-93.162%
2026-03-03	4.1700	4.1700	4.1700	4.1700	+35.390%	4	256	-94.245%
2026-02-26	3.0800	3.0800	3.0800	3.0800	-8.333%	12	256	-92.208%
2026-02-23	3.3600	3.3600	3.3600	3.3600	+5.660%	2	268	-92.857%
2026-02-18	3.1800	3.1800	3.1800	3.1800	+0.952%	10	266	-92.453%
2026-02-17	3.1500	3.1500	3.1500	3.1500	-9.222%	1	276	-92.381%
2026-02-13	3.4700	3.4700	3.4700	3.4700	+21.329%	2	275	-93.084%
2026-02-11	2.8400	2.8600	2.8400	2.8600	-4.027%	4	275	-91.608%
2026-02-06	3.1300	3.1300	2.9800	2.9800	-1.325%	2	279	-91.946%
2026-02-03	3.0200	3.0200	3.0200	3.0200	-2.894%	1	277	-92.053%
2026-01-28	3.1100	3.1100	3.1100	3.1100	+6.507%	1	277	-92.283%
2026-01-26	2.9200	2.9200	2.9200	2.9200	-13.095%	1	276	-91.781%
2026-01-21	3.3600	3.3600	3.3600	3.3600	+8.039%	4	277	-92.857%
2026-01-16	3.1100	3.1100	3.1100	3.1100	+3.322%	1	281	-92.283%
2026-01-15	3.0100	3.0100	3.0100	3.0100	-9.610%	1	281	-92.027%
2026-01-14	3.3500	3.3500	3.3300	3.3300	+12.121%	10	281	-92.793%
2026-01-13	2.9700	2.9700	2.9700	2.9700	+2.414%	2	284	-91.919%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-4.918%	2	284	-91.724%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-5.573%	15	284	-92.131%
2026-01-02	3.2300	3.2300	3.2300	3.2300	+3.195%	1	269	-92.570%
2025-12-30	3.1300	3.1300	3.1300	3.1300	-3.395%	1	268	-92.332%
2025-12-26	3.2400	3.2400	3.2400	3.2400	-0.613%	1	269	-92.593%
2025-12-22	3.2600	3.2600	3.2600	3.2600	-7.386%	29	269	-92.638%
2025-12-19	3.5200	3.5200	3.5200	3.5200	-6.383%	1	297	-93.182%
2025-12-18	3.8500	3.8500	3.7600	3.7600	-4.810%	27	297	-93.617%
2025-12-17	3.8500	3.9500	3.8500	3.9500	+1.023%	2	272	-93.924%
2025-12-16	3.9800	3.9800	3.9100	3.9100	+0.256%	57	271	-93.862%
2025-12-12	3.7000	3.9000	3.7000	3.9000	-1.763%	3	216	-93.846%
2025-12-08	3.9700	3.9700	3.9700	3.9700	+1.018%	2	217	-93.955%
2025-12-05	3.9300	3.9300	3.9300	3.9300	-3.912%	34	219	-93.893%
2025-12-03	4.0900	4.0900	4.0900	4.0900	-7.045%	1	225	-94.132%
2025-11-26	4.4000	4.4000	4.4000	4.4000	-14.563%	1	225	-94.545%
2025-11-25	5.1500	5.1500	5.1500	5.1500	-17.732%	3	225	-95.340%
2025-11-21	6.1600	6.5600	6.1600	6.2600	-3.096%	13	225	-96.166%
2025-11-20	4.8600	6.4600	4.8600	6.4600	+13.933%	11	230	-96.285%
2025-11-19	5.7000	5.7000	5.6700	5.6700	+3.091%	5	225	-95.767%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+7.212%	10	230	-95.636%
2025-11-14	5.1300	5.1300	5.1300	5.1300	-1.346%	1	240	-95.322%
2025-11-13	4.8500	5.2000	4.8500	5.2000	+14.286%	3	241	-95.385%
2025-11-10	4.5500	4.5500	4.5500	4.5500	-7.332%	2	241	-94.725%
2025-11-06	4.9100	4.9100	4.9100	4.9100	+5.819%	1	241	-95.112%
2025-11-05	4.6400	4.6400	4.6400	4.6400	-8.300%	1	241	-94.828%
2025-11-04	5.0600	5.0600	5.0600	5.0600	+8.817%	2	240	-95.257%
2025-11-03	4.6500	4.6500	4.6500	4.6500	+5.682%	2	239	-94.839%
2025-10-28	4.4000	4.4000	4.4000	4.4000	+2.804%	3	239	-94.545%
2025-10-27	4.2800	4.2800	4.2800	4.2800	-9.895%	1	239	-94.393%
2025-10-23	4.7500	4.7500	4.7500	4.7500	-1.452%	1	239	-94.947%
2025-10-21	4.8200	4.8200	4.8200	4.8200	-2.626%	3	239	-95.021%
2025-10-20	4.9500	4.9500	4.9500	4.9500	-18.182%	1	239	-95.152%
2025-10-17	6.0500	6.0500	6.0500	6.0500	+14.583%	1	238	-96.033%
2025-10-15	5.2800	5.2800	5.2800	5.2800	-10.961%	1	237	-95.455%
2025-10-14	5.9300	5.9300	5.9300	5.9300	+1.195%	1	238	-95.953%
2025-10-10	5.8800	5.8800	5.8600	5.8600	+20.082%	6	237	-95.904%
2025-10-09	4.8800	4.8800	4.8800	4.8800	-1.811%	4	241	-95.082%
2025-10-07	4.9500	4.9700	4.9500	4.9700	-2.165%	2	236	-95.171%
2025-10-03	5.0800	5.0800	5.0800	5.0800	+3.462%	2	236	-95.276%
2025-10-02	4.9100	4.9100	4.9100	4.9100	0.000%	1	236	-95.112%
2025-10-01	4.9100	4.9100	4.9100	4.9100	-0.406%	1	235	-95.112%
2025-09-30	4.9300	4.9300	4.9300	4.9300	-2.183%	1	234	-95.132%
2025-09-29	5.0400	5.0400	5.0400	5.0400	+0.398%	6	234	-95.238%
2025-09-19	4.9800	5.0900	4.9800	5.0200	+1.210%	154	228	-95.219%
2025-09-18	4.9600	4.9600	4.9600	4.9600	-1.587%	24	253	-95.161%
2025-09-17	5.0400	5.0400	5.0400	5.0400	-3.817%	10	253	-95.238%
2025-09-16	5.2300	5.2400	5.1700	5.2400	+1.946%	154	243	-95.420%
2025-09-15	5.0700	5.1400	5.0700	5.1400	-2.281%	135	382	-95.331%
2025-09-10	5.2300	5.3000	5.2300	5.2600	-1.313%	8	514	-95.437%
2025-09-09	5.3300	5.3300	5.3300	5.3300	-2.737%	1	517	-95.497%
2025-09-05	5.4800	5.4800	5.4800	5.4800	-1.083%	1	517	-95.620%
2025-09-04	5.5400	5.5400	5.5400	5.5400	-2.293%	1	517	-95.668%
2025-09-03	5.6700	5.6700	5.6700	5.6700	+0.354%	4	516	-95.767%
2025-08-26	5.6500	5.6500	5.6500	5.6500	-4.399%	1	512	-95.752%
2025-08-15	5.8400	5.9100	5.8300	5.9100	-9.771%	6	512	-95.939%
2025-08-04	6.5500	6.5500	6.5500	6.5500	-9.530%	389	512	-96.336%
2025-08-01	7.2400	7.2400	7.2400	7.2400	+18.689%	1	137	-96.685%
2025-07-28	6.1000	6.1000	6.1000	6.1000	-2.556%	14	137	-96.066%
2025-07-25	6.2600	6.2600	6.2600	6.2600	-0.318%	1	123	-96.166%
2025-07-24	6.2800	6.2800	6.2800	6.2800	-7.647%	16	123	-96.178%
2025-07-23	6.8000	6.8000	6.8000	6.8000	-1.019%	3	107	-96.471%
2025-07-22	7.1000	7.1000	6.8700	6.8700	+2.537%	3	110	-96.507%
2025-07-21	6.9000	6.9000	6.7000	6.7000	-5.099%	3	110	-96.418%
2025-07-18	7.0600	7.0600	7.0600	7.0600	-1.944%	1	108	-96.601%
2025-07-17	7.2000	7.2000	7.2000	7.2000	+0.982%	80	108	-96.667%
2025-07-15	7.0900	7.1300	7.0900	7.1300	+5.007%	24	28	-96.634%
2025-07-10	6.7900	6.7900	6.7900	6.7900	-11.126%	2	10	-96.465%
2025-07-01	7.6400	7.6400	7.6400	7.6400	-3.046%	6	8	-96.859%
2025-06-26	7.8800	7.8800	7.8800	7.8800	-18.930%	5	6	-96.954%
2025-06-18	9.7200	9.7200	9.7200	9.7200	0.000%	1	0	-97.531%

.dark-mode .LWDPVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWDPVG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P440SPY Sep 18 2026 440.00 Put (SPY260918P00440000)option OPRA

SPY20260918P440
SPY Sep 18 2026 440.00 Put (SPY260918P00440000)
option OPRA