Dark

SPY20260918P445
SPY Sep 18 2026 445.00 Put (SPY260918P00445000)
option OPRA

EOD

Jul 23, 2026

0.3200+39.130%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3200	0.3200	0.3200	0.3200	+39.130%	1	806	0.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-14.815%	10	806	+39.130%
2026-07-20	0.2700	0.2800	0.2700	0.2700	-22.857%	30	806	+18.519%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+40.000%	2	804	-8.571%
2026-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	2	802	+28.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-7.407%	2	804	+28.000%
2026-07-10	0.2700	0.2700	0.2700	0.2700	-25.000%	16	804	+18.519%
2026-07-08	0.3600	0.3600	0.3600	0.3600	+24.138%	9	804	-11.111%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-12.121%	6	804	+10.345%
2026-07-06	0.3200	0.3300	0.3200	0.3300	-17.500%	3	810	-3.030%
2026-07-01	0.3900	0.4000	0.3900	0.4000	-13.043%	4	809	-20.000%
2026-06-29	0.4800	0.4800	0.4600	0.4600	-20.690%	12	809	-30.435%
2026-06-26	0.6400	0.6400	0.5800	0.5800	-12.121%	12	801	-44.828%
2026-06-23	0.6400	0.6600	0.6400	0.6600	+24.528%	14	801	-51.515%
2026-06-22	0.5300	0.5300	0.5300	0.5300	0.000%	1	806	-39.623%
2026-06-17	0.5300	0.5300	0.5300	0.5300	-10.169%	1	805	-39.623%
2026-06-15	0.5800	0.5900	0.5800	0.5900	-44.340%	2	805	-45.763%
2026-06-11	1.1100	1.1100	1.0600	1.0600	0.000%	7	805	-69.811%
2026-06-10	1.0000	1.0600	1.0000	1.0600	+37.662%	3	805	-69.811%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+14.925%	15	804	-58.442%
2026-06-04	0.7000	0.7000	0.6700	0.6700	-8.219%	2	819	-52.239%
2026-06-01	0.7300	0.7300	0.7300	0.7300	-14.118%	50	818	-56.164%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-3.409%	2	818	-62.353%
2026-05-26	0.8800	0.8800	0.8800	0.8800	-6.383%	2	817	-63.636%
2026-05-22	0.9300	0.9400	0.9300	0.9400	-12.963%	202	817	-65.957%
2026-05-21	1.0800	1.0800	1.0800	1.0800	+0.935%	4	849	-70.370%
2026-05-20	1.0900	1.1000	1.0700	1.0700	-7.759%	24	849	-70.093%
2026-05-19	1.1600	1.1600	1.1600	1.1600	-9.375%	1	840	-72.414%
2026-05-18	1.2100	1.2800	1.2000	1.2800	+1.587%	32	840	-75.000%
2026-05-15	1.2600	1.2600	1.2600	1.2600	+5.882%	2	840	-74.603%
2026-05-14	1.1900	1.1900	1.1900	1.1900	-3.252%	92	807	-73.109%
2026-05-13	1.2300	1.2300	1.2300	1.2300	-2.381%	88	715	-73.984%
2026-05-12	1.3600	1.3600	1.2600	1.2600	+2.439%	9	715	-74.603%
2026-05-11	1.2300	1.2300	1.2300	1.2300	0.000%	4	715	-73.984%
2026-05-08	1.2300	1.2300	1.2300	1.2300	-6.818%	2	632	-73.984%
2026-05-06	1.3200	1.3200	1.3100	1.3200	-6.383%	200	634	-75.758%
2026-05-05	1.4100	1.4100	1.4100	1.4100	-7.237%	2	435	-77.305%
2026-05-04	1.4900	1.5200	1.4900	1.5200	+6.294%	8	435	-78.947%
2026-05-01	1.4200	1.4300	1.4200	1.4300	-2.721%	2	428	-77.622%
2026-04-30	1.5000	1.5000	1.4700	1.4700	-12.500%	3	428	-78.231%
2026-04-28	1.6800	1.6800	1.6800	1.6800	-15.152%	2	427	-80.952%
2026-04-21	1.9800	1.9800	1.9800	1.9800	+3.665%	1	427	-83.838%
2026-04-20	1.9100	1.9100	1.9100	1.9100	+3.804%	2	427	-83.246%
2026-04-17	1.8400	1.8400	1.8400	1.8400	-17.857%	1	427	-82.609%
2026-04-13	2.3400	2.3400	2.2400	2.2400	-7.438%	2	426	-85.714%
2026-04-10	2.4200	2.4200	2.4200	2.4200	+0.833%	1	427	-86.777%
2026-04-09	2.4400	2.4400	2.4000	2.4000	-6.615%	51	427	-86.667%
2026-04-08	2.6800	2.6800	2.5700	2.5700	-20.433%	64	414	-87.549%
2026-04-06	3.2100	3.2300	3.2100	3.2300	-5.831%	83	441	-90.093%
2026-04-01	3.4300	3.4300	3.4300	3.4300	-31.537%	18	378	-90.671%
2026-03-27	5.1300	5.1300	5.0100	5.0100	+27.481%	2	362	-93.613%
2026-03-25	3.9300	3.9300	3.9300	3.9300	-1.504%	3	360	-91.858%
2026-03-23	4.0800	4.0800	3.9900	3.9900	-11.333%	3	361	-91.980%
2026-03-20	4.3800	4.5000	4.3800	4.5000	+6.383%	4	362	-92.889%
2026-03-19	4.2300	4.2300	4.2300	4.2300	-5.157%	2	361	-92.435%
2026-03-13	4.4000	4.4600	4.4000	4.4600	+4.695%	130	361	-92.825%
2026-03-12	4.1500	4.2600	4.1500	4.2600	+18.663%	27	402	-92.488%
2026-03-10	3.5900	3.5900	3.5900	3.5900	-13.702%	25	416	-91.086%
2026-03-06	4.0500	4.1600	4.0500	4.1600	+8.052%	94	407	-92.308%
2026-03-03	4.0400	4.0400	3.8500	3.8500	+17.378%	2	353	-91.688%
2026-03-02	3.5200	3.5300	3.2800	3.2800	+0.306%	3	354	-90.244%
2026-02-20	3.2700	3.2700	3.2700	3.2700	+1.238%	5	351	-90.214%
2026-02-18	3.2300	3.2300	3.2300	3.2300	-8.757%	10	346	-90.093%
2026-02-05	3.5400	3.5400	3.5400	3.5400	+9.259%	5	356	-90.960%
2026-02-04	3.2500	3.2500	3.2400	3.2400	+5.882%	2	361	-90.123%
2026-01-26	3.0400	3.0600	3.0400	3.0600	-2.236%	20	361	-89.542%
2026-01-15	3.1300	3.1300	3.1300	3.1300	+0.643%	1	359	-89.776%
2026-01-13	3.1100	3.1100	3.1100	3.1100	+3.667%	1	359	-89.711%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-13.043%	1	359	-89.333%
2025-12-31	3.4500	3.4500	3.4500	3.4500	+0.583%	8	359	-90.725%
2025-12-29	3.4300	3.4300	3.4300	3.4300	+1.780%	2	359	-90.671%
2025-12-23	3.3700	3.3700	3.3700	3.3700	-1.462%	6	359	-90.504%
2025-12-22	3.3900	3.4200	3.3900	3.4200	-9.043%	3	359	-90.643%
2025-12-19	3.7600	3.7600	3.7600	3.7600	-6.234%	2	360	-91.489%
2025-12-18	4.0100	4.0100	4.0100	4.0100	-5.869%	8	360	-92.020%
2025-12-16	4.2500	4.2600	4.2500	4.2600	+3.650%	2	356	-92.488%
2025-12-15	4.1100	4.1100	4.1100	4.1100	+5.385%	1	354	-92.214%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-1.266%	4	355	-91.795%
2025-12-10	3.9500	3.9500	3.9500	3.9500	-2.948%	1	355	-91.899%
2025-12-05	4.0800	4.0800	4.0700	4.0700	-32.504%	14	355	-92.138%
2025-11-19	6.0300	6.0300	6.0300	6.0300	+25.887%	1	355	-94.693%
2025-11-11	4.7900	4.7900	4.7900	4.7900	+1.055%	1	354	-93.319%
2025-11-10	4.7400	4.7400	4.7400	4.7400	-4.049%	1	354	-93.249%
2025-10-31	4.9500	4.9500	4.8400	4.9400	+2.703%	60	353	-93.522%
2025-10-30	4.7200	4.8100	4.7200	4.8100	+3.888%	3	323	-93.347%
2025-10-29	4.6300	4.6300	4.6300	4.6300	+3.118%	1	320	-93.089%
2025-10-27	4.4200	4.4900	4.4100	4.4900	-4.671%	6	321	-92.873%
2025-10-24	4.6700	4.7200	4.6700	4.7100	-9.423%	5	321	-93.206%
2025-10-23	5.2000	5.2000	5.2000	5.2000	-3.882%	4	321	-93.846%
2025-10-20	5.4100	5.4100	5.4100	5.4100	-17.405%	1	317	-94.085%
2025-10-17	6.5500	6.5500	6.5500	6.5500	-0.152%	1	318	-95.115%
2025-10-16	6.5600	6.5600	6.5600	6.5600	+5.128%	5	317	-95.122%
2025-10-10	6.2400	6.2400	6.2400	6.2400	+17.293%	1	312	-94.872%
2025-10-07	5.3200	5.3200	5.3200	5.3200	+3.502%	1	313	-93.985%
2025-09-29	5.0800	5.1400	5.0800	5.1400	-7.052%	4	313	-93.774%
2025-09-23	5.3000	5.5300	5.2800	5.5300	+5.736%	3	313	-94.213%
2025-09-22	5.2400	5.2400	5.2300	5.2300	+1.357%	2	311	-93.881%
2025-09-18	5.1600	5.1600	5.1600	5.1600	-5.147%	50	309	-93.798%
2025-09-16	5.4400	5.4400	5.4400	5.4400	+2.256%	9	259	-94.118%
2025-09-15	5.3200	5.3200	5.3200	5.3200	-0.561%	20	250	-93.985%
2025-09-12	5.3500	5.3500	5.3400	5.3500	-1.109%	63	230	-94.019%
2025-09-11	5.4100	5.4100	5.4100	5.4100	0.000%	143	167	-94.085%
2025-09-10	5.4100	5.4100	5.4100	5.4100	-4.417%	1	33	-94.085%
2025-09-04	5.6600	5.6600	5.6600	5.6600	-12.789%	1	33	-94.346%
2025-09-02	6.4400	6.4900	6.3600	6.4900	+1.724%	5	33	-95.069%
2025-08-21	6.3800	6.3800	6.3800	6.3800	+2.408%	1	28	-94.984%
2025-08-20	6.2300	6.2300	6.2300	6.2300	+0.484%	1	27	-94.864%
2025-08-13	6.1600	6.2000	6.1600	6.2000	+0.977%	11	26	-94.839%
2025-08-12	6.1800	6.1800	6.1400	6.1400	-4.806%	2	26	-94.788%
2025-08-11	6.4500	6.4500	6.4500	6.4500	-0.309%	2	26	-95.039%
2025-08-08	6.4700	6.4700	6.4700	6.4700	-13.503%	1	24	-95.054%
2025-08-01	7.4800	7.4800	7.4800	7.4800	+16.875%	6	24	-95.722%
2025-07-29	6.2900	6.4000	6.2900	6.4000	+0.313%	15	18	-95.000%
2025-07-28	6.3200	6.3800	6.3200	6.3800	-2.297%	4	4	-94.984%
2025-07-25	6.5300	6.5300	6.5300	6.5300	-11.637%	1	4	-95.100%
2025-07-11	7.3900	7.3900	7.3900	7.3900	-0.270%	1	3	-95.670%
2025-07-09	7.4100	7.4100	7.4100	7.4100	-6.321%	1	2	-95.682%
2025-07-07	7.9100	7.9100	7.9100	7.9100	0.000%	1	1	-95.954%

.dark-mode .n1DQtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1DQtj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P445SPY Sep 18 2026 445.00 Put (SPY260918P00445000)option OPRA

SPY20260918P445
SPY Sep 18 2026 445.00 Put (SPY260918P00445000)
option OPRA