Dark

SPY20260918P455
SPY Sep 18 2026 455.00 Put (SPY260918P00455000)
option OPRA

EOD

Sep 4, 2026

0.0100-50.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0100	0.0100	0.0100	0.0100	-50.000%	20	4,309	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-33.333%	5	4,309	-50.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	4	4,309	-66.667%
2026-08-21	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,311	-66.667%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-25.000%	25	4,311	-66.667%
2026-08-18	0.0400	0.0400	0.0400	0.0400	+33.333%	11	4,311	-75.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	-25.000%	2	4,304	-66.667%
2026-08-14	0.0300	0.0400	0.0300	0.0400	0.000%	2,507	4,304	-75.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-20.000%	5	4,390	-75.000%
2026-08-12	0.0600	0.0600	0.0500	0.0500	-16.667%	10	4,390	-80.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	15	4,380	-83.333%
2026-08-10	0.0600	0.0600	0.0600	0.0600	0.000%	2	4,380	-83.333%
2026-08-07	0.0700	0.0700	0.0600	0.0600	-33.333%	31	4,380	-83.333%
2026-08-05	0.0800	0.0900	0.0800	0.0900	-10.000%	5,466	4,410	-88.889%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-16.667%	2	7,310	-90.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-14.286%	2	7,310	-91.667%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-48.148%	2	7,312	-92.857%
2026-07-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	7,310	-96.296%
2026-07-24	0.3100	0.3100	0.3000	0.3000	-9.091%	2	7,310	-96.667%
2026-07-20	0.3100	0.3300	0.2900	0.3300	-5.714%	22	7,310	-96.970%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+25.000%	2	7,310	-97.143%
2026-07-16	0.2800	0.2800	0.2800	0.2800	-12.500%	44	7,310	-96.429%
2026-07-13	0.2900	0.3200	0.2900	0.3200	+10.345%	5	7,313	-96.875%
2026-07-10	0.3100	0.3200	0.2900	0.2900	-12.121%	13	7,311	-96.552%
2026-07-09	0.3500	0.3500	0.3300	0.3300	-17.500%	6	7,318	-96.970%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-9.091%	109	7,315	-97.500%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-35.294%	2,500	7,206	-97.727%
2026-06-26	0.6800	0.6800	0.6800	0.6800	+9.677%	1	4,706	-98.529%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-13.889%	30	4,706	-98.387%
2026-06-24	0.7200	0.7200	0.7200	0.7200	+1.408%	4,500	4,676	-98.611%
2026-06-23	0.7200	0.7200	0.7100	0.7100	+20.339%	2	1,231	-98.592%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-6.349%	1	1,232	-98.305%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+1.613%	1	1,231	-98.413%
2026-06-15	0.6300	0.6300	0.6200	0.6200	-48.333%	7	1,231	-98.387%
2026-06-09	0.9700	1.2000	0.9700	1.2000	+53.846%	5	1,231	-99.167%
2026-06-05	0.7700	0.7800	0.7700	0.7800	-4.878%	40	1,228	-98.718%
2026-06-03	0.8200	0.8200	0.8200	0.8200	+6.494%	1	1,228	-98.780%
2026-05-29	0.7900	0.7900	0.7700	0.7700	-27.358%	3	1,228	-98.701%
2026-05-22	1.0600	1.0600	1.0600	1.0600	-1.852%	5	1,231	-99.057%
2026-05-21	1.2100	1.2100	1.0800	1.0800	-10.000%	9	1,233	-99.074%
2026-05-20	1.1800	1.2000	1.1600	1.2000	-4.762%	42	1,233	-99.167%
2026-05-19	1.2500	1.2700	1.2500	1.2600	-7.353%	5	1,237	-99.206%
2026-05-15	1.3600	1.3600	1.3600	1.3600	+7.087%	3	1,237	-99.265%
2026-05-14	1.3100	1.3100	1.2700	1.2700	-7.299%	12	1,235	-99.213%
2026-05-11	1.3700	1.3700	1.3700	1.3700	-2.837%	9	1,245	-99.270%
2026-05-06	1.4400	1.4600	1.4100	1.4100	-8.442%	15	1,245	-99.291%
2026-05-01	1.5400	1.5400	1.5400	1.5400	-9.942%	2	1,238	-99.351%
2026-04-30	1.7100	1.7100	1.7100	1.7100	-2.286%	1	1,238	-99.415%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-7.407%	2	1,238	-99.429%
2026-04-24	1.8900	1.8900	1.8900	1.8900	-16.740%	1	1,240	-99.471%
2026-04-23	2.2700	2.2700	2.2700	2.2700	+3.653%	2	1,239	-99.559%
2026-04-21	2.1900	2.1900	2.1900	2.1900	+0.922%	2	1,237	-99.543%
2026-04-16	2.1700	2.1700	2.1700	2.1700	-14.229%	10	1,235	-99.539%
2026-04-13	2.5300	2.5300	2.5300	2.5300	-10.284%	1	1,225	-99.605%
2026-04-08	2.8600	2.8600	2.8200	2.8200	-29.323%	4	1,225	-99.645%
2026-04-07	3.9900	3.9900	3.9900	3.9900	+11.453%	2	1,221	-99.749%
2026-04-06	3.5800	3.5800	3.5800	3.5800	-9.137%	91	1,221	-99.721%
2026-04-01	4.0100	4.0100	3.9400	3.9400	-9.007%	4	1,150	-99.746%
2026-03-31	5.0600	5.0600	4.3300	4.3300	-22.401%	81	1,149	-99.769%
2026-03-30	5.5800	5.5800	5.5800	5.5800	-4.615%	106	1,218	-99.821%
2026-03-27	5.5000	5.8500	5.5000	5.8500	+28.009%	41	1,218	-99.829%
2026-03-26	4.5700	4.5700	4.5700	4.5700	+4.817%	592	1,234	-99.781%
2026-03-25	4.3600	4.3600	4.3600	4.3600	-8.403%	1	1,826	-99.771%
2026-03-20	4.7500	4.7600	4.7500	4.7600	+6.013%	2	1,827	-99.790%
2026-03-12	4.5200	4.5600	4.4900	4.4900	+6.398%	90	1,829	-99.777%
2026-03-11	4.3500	4.3500	4.2200	4.2200	+9.044%	254	1,836	-99.763%
2026-03-10	3.8700	3.8700	3.8700	3.8700	-28.333%	7	1,698	-99.742%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+6.931%	2	1,698	-99.815%
2026-03-06	4.5800	5.0500	4.5700	5.0500	+26.566%	89	1,697	-99.802%
2026-03-05	3.9900	3.9900	3.9900	3.9900	-14.378%	1	1,747	-99.749%
2026-03-03	4.6600	4.6600	4.6600	4.6600	+31.268%	3	1,747	-99.785%
2026-02-27	3.6500	3.6500	3.5500	3.5500	+8.896%	5	1,750	-99.718%
2026-02-25	3.2600	3.2600	3.2600	3.2600	-9.444%	3	1,750	-99.693%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-2.174%	1	1,750	-99.722%
2026-02-13	3.6800	3.6800	3.6800	3.6800	+17.197%	20	1,731	-99.728%
2026-02-10	3.1400	3.1400	3.1400	3.1400	-1.875%	1	1,731	-99.682%
2026-02-09	3.4000	3.4000	3.2000	3.2000	-18.782%	6	1,731	-99.688%
2026-02-05	3.9400	3.9400	3.9400	3.9400	+14.203%	1	1,728	-99.746%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+5.828%	3	1,729	-99.710%
2026-01-27	3.2600	3.2600	3.2600	3.2600	-3.264%	3	1,732	-99.693%
2026-01-23	3.3200	3.3700	3.3200	3.3700	-12.468%	4	1,729	-99.703%
2026-01-21	3.8000	3.8500	3.8000	3.8500	-7.895%	456	1,725	-99.740%
2026-01-20	3.9800	4.1800	3.9800	4.1800	+20.809%	2	1,272	-99.761%
2026-01-16	3.4600	3.4600	3.4600	3.4600	+2.065%	3	1,276	-99.711%
2026-01-15	3.3700	3.3900	3.3700	3.3900	-11.257%	2	1,276	-99.705%
2026-01-14	3.8200	3.8200	3.8200	3.8200	+8.215%	27	1,275	-99.738%
2026-01-13	3.3800	3.5300	3.3800	3.5300	+9.627%	3	1,275	-99.717%
2026-01-09	3.2200	3.2200	3.2200	3.2200	-9.040%	1	1,277	-99.689%
2026-01-06	3.5400	3.5400	3.5400	3.5400	+1.143%	14	1,276	-99.718%
2026-01-05	3.4700	3.5000	3.4700	3.5000	-0.850%	81	1,335	-99.714%
2025-12-29	3.5300	3.5300	3.5300	3.5300	-4.852%	1	1,335	-99.717%
2025-12-22	3.7000	3.7100	3.7000	3.7100	-4.872%	7	1,342	-99.730%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-11.565%	1	1,342	-99.744%
2025-12-11	4.4100	4.4100	4.4100	4.4100	+2.558%	1	1,343	-99.773%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-5.495%	1	1,344	-99.767%
2025-12-09	4.5500	4.5500	4.5500	4.5500	-2.361%	1	1,343	-99.780%
2025-12-04	4.6600	4.6600	4.6600	4.6600	+0.431%	4	1,343	-99.785%
2025-12-03	4.6400	4.6400	4.6400	4.6400	-2.725%	2	1,343	-99.784%
2025-11-28	4.8000	4.8000	4.7600	4.7700	-24.763%	10	1,343	-99.790%
2025-11-21	6.3400	6.3400	6.3400	6.3400	-0.471%	1	1,346	-99.842%
2025-11-19	6.3700	6.3700	6.3700	6.3700	-7.143%	1	1,347	-99.843%
2025-11-18	6.8000	6.8600	6.8000	6.8600	+11.545%	4	1,346	-99.854%
2025-11-17	6.2700	6.2700	6.1500	6.1500	+17.816%	20	1,345	-99.837%
2025-11-12	5.2000	5.2200	5.2000	5.2200	-0.571%	2	1,345	-99.808%
2025-11-10	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,345	-99.810%
2025-10-28	4.9500	4.9500	4.9500	4.9500	-2.367%	3	1,346	-99.798%
2025-10-24	5.1100	5.1100	5.0700	5.0700	-5.937%	5	1,349	-99.803%
2025-10-23	5.3900	5.3900	5.3900	5.3900	-19.552%	1	1,346	-99.814%
2025-10-17	6.7900	6.7900	6.7000	6.7000	+11.667%	2	1,346	-99.851%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-1.961%	3	1,346	-99.833%
2025-10-13	6.2500	6.2500	6.1200	6.1200	+10.072%	4	1,343	-99.837%
2025-10-07	5.5600	5.5600	5.5600	5.5600	-2.627%	1	1,339	-99.820%
2025-09-29	5.7100	5.7100	5.7100	5.7100	+1.241%	2	1,339	-99.825%
2025-09-22	5.6900	5.6900	5.6400	5.6400	-0.704%	21	1,341	-99.823%
2025-09-19	5.6100	5.7000	5.6100	5.6800	+0.353%	555	1,320	-99.824%
2025-09-18	5.6500	5.6700	5.6500	5.6600	-4.714%	28	765	-99.823%
2025-09-16	5.9400	5.9400	5.9400	5.9400	+2.946%	443	737	-99.832%
2025-09-12	5.7700	5.7700	5.7700	5.7700	-5.255%	2	294	-99.827%
2025-09-09	6.0900	6.0900	6.0900	6.0900	+1.331%	40	292	-99.836%
2025-09-08	6.0100	6.0100	6.0100	6.0100	-13.649%	1	252	-99.834%
2025-09-02	6.9600	7.0100	6.9600	6.9600	+10.476%	7	251	-99.856%
2025-08-27	6.3000	6.3000	6.3000	6.3000	+0.962%	1	251	-99.841%
2025-08-25	6.2400	6.2400	6.2400	6.2400	+0.645%	3	250	-99.840%
2025-08-22	6.9000	6.9000	6.2000	6.2000	-11.047%	253	248	-99.839%
2025-08-21	7.0000	7.0000	6.9700	6.9700	+6.575%	4	181	-99.857%
2025-08-13	6.5400	6.5400	6.5400	6.5400	-2.967%	1	183	-99.847%
2025-08-12	6.7100	6.7400	6.7100	6.7400	-12.010%	2	183	-99.852%
2025-08-05	7.6600	7.6600	7.6500	7.6600	+2.544%	10	183	-99.869%
2025-08-04	7.4700	7.4700	7.4700	7.4700	+5.211%	1	183	-99.866%
2025-07-25	7.1000	7.1000	7.1000	7.1000	-21.286%	1	183	-99.859%
2025-06-26	9.0200	9.0200	9.0200	9.0200	-4.550%	101	182	-99.889%
2025-06-24	9.4500	9.4500	9.4500	9.4500	0.000%	81	81	-99.894%

.dark-mode .c9t4ss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9t4ss{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P455SPY Sep 18 2026 455.00 Put (SPY260918P00455000)option OPRA

SPY20260918P455
SPY Sep 18 2026 455.00 Put (SPY260918P00455000)
option OPRA