Dark

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

EOD

Jul 27, 2026

0.2700-10.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	7,310	0.000%
2026-07-24	0.3100	0.3100	0.3000	0.3000	-9.091%	2	7,310	-10.000%
2026-07-20	0.3100	0.3300	0.2900	0.3300	-5.714%	22	7,310	-18.182%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+25.000%	2	7,310	-22.857%
2026-07-16	0.2800	0.2800	0.2800	0.2800	-12.500%	44	7,310	-3.571%
2026-07-13	0.2900	0.3200	0.2900	0.3200	+10.345%	5	7,313	-15.625%
2026-07-10	0.3100	0.3200	0.2900	0.2900	-12.121%	13	7,311	-6.897%
2026-07-09	0.3500	0.3500	0.3300	0.3300	-17.500%	6	7,318	-18.182%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-9.091%	109	7,315	-32.500%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-35.294%	2,500	7,206	-38.636%
2026-06-26	0.6800	0.6800	0.6800	0.6800	+9.677%	1	4,706	-60.294%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-13.889%	30	4,706	-56.452%
2026-06-24	0.7200	0.7200	0.7200	0.7200	+1.408%	4,500	4,676	-62.500%
2026-06-23	0.7200	0.7200	0.7100	0.7100	+20.339%	2	1,231	-61.972%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-6.349%	1	1,232	-54.237%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+1.613%	1	1,231	-57.143%
2026-06-15	0.6300	0.6300	0.6200	0.6200	-48.333%	7	1,231	-56.452%
2026-06-09	0.9700	1.2000	0.9700	1.2000	+53.846%	5	1,231	-77.500%
2026-06-05	0.7700	0.7800	0.7700	0.7800	-4.878%	40	1,228	-65.385%
2026-06-03	0.8200	0.8200	0.8200	0.8200	+6.494%	1	1,228	-67.073%
2026-05-29	0.7900	0.7900	0.7700	0.7700	-27.358%	3	1,228	-64.935%
2026-05-22	1.0600	1.0600	1.0600	1.0600	-1.852%	5	1,231	-74.528%
2026-05-21	1.2100	1.2100	1.0800	1.0800	-10.000%	9	1,233	-75.000%
2026-05-20	1.1800	1.2000	1.1600	1.2000	-4.762%	42	1,233	-77.500%
2026-05-19	1.2500	1.2700	1.2500	1.2600	-7.353%	5	1,237	-78.571%
2026-05-15	1.3600	1.3600	1.3600	1.3600	+7.087%	3	1,237	-80.147%
2026-05-14	1.3100	1.3100	1.2700	1.2700	-7.299%	12	1,235	-78.740%
2026-05-11	1.3700	1.3700	1.3700	1.3700	-2.837%	9	1,245	-80.292%
2026-05-06	1.4400	1.4600	1.4100	1.4100	-8.442%	15	1,245	-80.851%
2026-05-01	1.5400	1.5400	1.5400	1.5400	-9.942%	2	1,238	-82.468%
2026-04-30	1.7100	1.7100	1.7100	1.7100	-2.286%	1	1,238	-84.211%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-7.407%	2	1,238	-84.571%
2026-04-24	1.8900	1.8900	1.8900	1.8900	-16.740%	1	1,240	-85.714%
2026-04-23	2.2700	2.2700	2.2700	2.2700	+3.653%	2	1,239	-88.106%
2026-04-21	2.1900	2.1900	2.1900	2.1900	+0.922%	2	1,237	-87.671%
2026-04-16	2.1700	2.1700	2.1700	2.1700	-14.229%	10	1,235	-87.558%
2026-04-13	2.5300	2.5300	2.5300	2.5300	-10.284%	1	1,225	-89.328%
2026-04-08	2.8600	2.8600	2.8200	2.8200	-29.323%	4	1,225	-90.426%
2026-04-07	3.9900	3.9900	3.9900	3.9900	+11.453%	2	1,221	-93.233%
2026-04-06	3.5800	3.5800	3.5800	3.5800	-9.137%	91	1,221	-92.458%
2026-04-01	4.0100	4.0100	3.9400	3.9400	-9.007%	4	1,150	-93.147%
2026-03-31	5.0600	5.0600	4.3300	4.3300	-22.401%	81	1,149	-93.764%
2026-03-30	5.5800	5.5800	5.5800	5.5800	-4.615%	106	1,218	-95.161%
2026-03-27	5.5000	5.8500	5.5000	5.8500	+28.009%	41	1,218	-95.385%
2026-03-26	4.5700	4.5700	4.5700	4.5700	+4.817%	592	1,234	-94.092%
2026-03-25	4.3600	4.3600	4.3600	4.3600	-8.403%	1	1,826	-93.807%
2026-03-20	4.7500	4.7600	4.7500	4.7600	+6.013%	2	1,827	-94.328%
2026-03-12	4.5200	4.5600	4.4900	4.4900	+6.398%	90	1,829	-93.987%
2026-03-11	4.3500	4.3500	4.2200	4.2200	+9.044%	254	1,836	-93.602%
2026-03-10	3.8700	3.8700	3.8700	3.8700	-28.333%	7	1,698	-93.023%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+6.931%	2	1,698	-95.000%
2026-03-06	4.5800	5.0500	4.5700	5.0500	+26.566%	89	1,697	-94.653%
2026-03-05	3.9900	3.9900	3.9900	3.9900	-14.378%	1	1,747	-93.233%
2026-03-03	4.6600	4.6600	4.6600	4.6600	+31.268%	3	1,747	-94.206%
2026-02-27	3.6500	3.6500	3.5500	3.5500	+8.896%	5	1,750	-92.394%
2026-02-25	3.2600	3.2600	3.2600	3.2600	-9.444%	3	1,750	-91.718%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-2.174%	1	1,750	-92.500%
2026-02-13	3.6800	3.6800	3.6800	3.6800	+17.197%	20	1,731	-92.663%
2026-02-10	3.1400	3.1400	3.1400	3.1400	-1.875%	1	1,731	-91.401%
2026-02-09	3.4000	3.4000	3.2000	3.2000	-18.782%	6	1,731	-91.563%
2026-02-05	3.9400	3.9400	3.9400	3.9400	+14.203%	1	1,728	-93.147%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+5.828%	3	1,729	-92.174%
2026-01-27	3.2600	3.2600	3.2600	3.2600	-3.264%	3	1,732	-91.718%
2026-01-23	3.3200	3.3700	3.3200	3.3700	-12.468%	4	1,729	-91.988%
2026-01-21	3.8000	3.8500	3.8000	3.8500	-7.895%	456	1,725	-92.987%
2026-01-20	3.9800	4.1800	3.9800	4.1800	+20.809%	2	1,272	-93.541%
2026-01-16	3.4600	3.4600	3.4600	3.4600	+2.065%	3	1,276	-92.197%
2026-01-15	3.3700	3.3900	3.3700	3.3900	-11.257%	2	1,276	-92.035%
2026-01-14	3.8200	3.8200	3.8200	3.8200	+8.215%	27	1,275	-92.932%
2026-01-13	3.3800	3.5300	3.3800	3.5300	+9.627%	3	1,275	-92.351%
2026-01-09	3.2200	3.2200	3.2200	3.2200	-9.040%	1	1,277	-91.615%
2026-01-06	3.5400	3.5400	3.5400	3.5400	+1.143%	14	1,276	-92.373%
2026-01-05	3.4700	3.5000	3.4700	3.5000	-0.850%	81	1,335	-92.286%
2025-12-29	3.5300	3.5300	3.5300	3.5300	-4.852%	1	1,335	-92.351%
2025-12-22	3.7000	3.7100	3.7000	3.7100	-4.872%	7	1,342	-92.722%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-11.565%	1	1,342	-93.077%
2025-12-11	4.4100	4.4100	4.4100	4.4100	+2.558%	1	1,343	-93.878%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-5.495%	1	1,344	-93.721%
2025-12-09	4.5500	4.5500	4.5500	4.5500	-2.361%	1	1,343	-94.066%
2025-12-04	4.6600	4.6600	4.6600	4.6600	+0.431%	4	1,343	-94.206%
2025-12-03	4.6400	4.6400	4.6400	4.6400	-2.725%	2	1,343	-94.181%
2025-11-28	4.8000	4.8000	4.7600	4.7700	-24.763%	10	1,343	-94.340%
2025-11-21	6.3400	6.3400	6.3400	6.3400	-0.471%	1	1,346	-95.741%
2025-11-19	6.3700	6.3700	6.3700	6.3700	-7.143%	1	1,347	-95.761%
2025-11-18	6.8000	6.8600	6.8000	6.8600	+11.545%	4	1,346	-96.064%
2025-11-17	6.2700	6.2700	6.1500	6.1500	+17.816%	20	1,345	-95.610%
2025-11-12	5.2000	5.2200	5.2000	5.2200	-0.571%	2	1,345	-94.828%
2025-11-10	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,345	-94.857%
2025-10-28	4.9500	4.9500	4.9500	4.9500	-2.367%	3	1,346	-94.545%
2025-10-24	5.1100	5.1100	5.0700	5.0700	-5.937%	5	1,349	-94.675%
2025-10-23	5.3900	5.3900	5.3900	5.3900	-19.552%	1	1,346	-94.991%
2025-10-17	6.7900	6.7900	6.7000	6.7000	+11.667%	2	1,346	-95.970%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-1.961%	3	1,346	-95.500%
2025-10-13	6.2500	6.2500	6.1200	6.1200	+10.072%	4	1,343	-95.588%
2025-10-07	5.5600	5.5600	5.5600	5.5600	-2.627%	1	1,339	-95.144%
2025-09-29	5.7100	5.7100	5.7100	5.7100	+1.241%	2	1,339	-95.271%
2025-09-22	5.6900	5.6900	5.6400	5.6400	-0.704%	21	1,341	-95.213%
2025-09-19	5.6100	5.7000	5.6100	5.6800	+0.353%	555	1,320	-95.246%
2025-09-18	5.6500	5.6700	5.6500	5.6600	-4.714%	28	765	-95.230%
2025-09-16	5.9400	5.9400	5.9400	5.9400	+2.946%	443	737	-95.455%
2025-09-12	5.7700	5.7700	5.7700	5.7700	-5.255%	2	294	-95.321%
2025-09-09	6.0900	6.0900	6.0900	6.0900	+1.331%	40	292	-95.567%
2025-09-08	6.0100	6.0100	6.0100	6.0100	-13.649%	1	252	-95.507%
2025-09-02	6.9600	7.0100	6.9600	6.9600	+10.476%	7	251	-96.121%
2025-08-27	6.3000	6.3000	6.3000	6.3000	+0.962%	1	251	-95.714%
2025-08-25	6.2400	6.2400	6.2400	6.2400	+0.645%	3	250	-95.673%
2025-08-22	6.9000	6.9000	6.2000	6.2000	-11.047%	253	248	-95.645%
2025-08-21	7.0000	7.0000	6.9700	6.9700	+6.575%	4	181	-96.126%
2025-08-13	6.5400	6.5400	6.5400	6.5400	-2.967%	1	183	-95.872%
2025-08-12	6.7100	6.7400	6.7100	6.7400	-12.010%	2	183	-95.994%
2025-08-05	7.6600	7.6600	7.6500	7.6600	+2.544%	10	183	-96.475%
2025-08-04	7.4700	7.4700	7.4700	7.4700	+5.211%	1	183	-96.386%
2025-07-25	7.1000	7.1000	7.1000	7.1000	-21.286%	1	183	-96.197%
2025-06-26	9.0200	9.0200	9.0200	9.0200	-4.550%	101	182	-97.007%
2025-06-24	9.4500	9.4500	9.4500	9.4500	0.000%	81	81	-97.143%

.dark-mode .CpQ951{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpQ951{ 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