Dark

SPY20260918P460
SPY Sep 18 2026 460.00 Put (SPY260918P00460000)
option OPRA

EOD

Sep 9, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	3	1,743	0.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	+100.000%	5	1,745	-50.000%
2026-08-27	0.0200	0.0200	0.0100	0.0100	-66.667%	120	1,743	0.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,745	-66.667%
2026-08-25	0.0300	0.0400	0.0200	0.0300	0.000%	2,256	1,750	-66.667%
2026-08-21	0.0300	0.0300	0.0300	0.0300	-25.000%	1	575	-66.667%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-20.000%	5	574	-75.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	+25.000%	2	573	-80.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	0.000%	3	572	-75.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	3	572	-75.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	7	570	-80.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-14.286%	11	575	-83.333%
2026-08-11	0.0700	0.0700	0.0700	0.0700	0.000%	1	571	-85.714%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-12.500%	10	570	-85.714%
2026-08-06	0.0900	0.0900	0.0800	0.0800	-11.111%	27	566	-87.500%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	12	591	-88.889%
2026-08-04	0.1000	0.1000	0.0900	0.0900	-57.143%	67	600	-88.889%
2026-07-31	0.2200	0.2200	0.2100	0.2100	-40.000%	6	622	-95.238%
2026-07-29	0.2700	0.3500	0.2300	0.3500	+34.615%	10	625	-97.143%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-21.212%	11	625	-96.154%
2026-07-24	0.3200	0.3300	0.3200	0.3300	-15.385%	4	625	-96.970%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+25.806%	11	623	-97.436%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-6.061%	3	612	-96.774%
2026-07-16	0.3300	0.3300	0.3300	0.3300	+10.000%	2	612	-96.970%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-3.226%	1	610	-96.667%
2026-07-14	0.3200	0.3200	0.3000	0.3100	-6.061%	7	609	-96.774%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+10.000%	1	607	-96.970%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-14.286%	1	606	-96.667%
2026-07-09	0.3400	0.3500	0.3400	0.3500	-27.083%	2	606	-97.143%
2026-07-08	0.4100	0.4800	0.4100	0.4800	+37.143%	13	606	-97.917%
2026-07-07	0.3600	0.3600	0.3500	0.3500	-2.778%	35	594	-97.143%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-20.000%	3	594	-97.222%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+2.273%	1	590	-97.778%
2026-07-01	0.4400	0.4400	0.4400	0.4400	-33.333%	2	590	-97.727%
2026-06-25	0.6800	0.6800	0.6600	0.6600	-8.333%	48	592	-98.485%
2026-06-23	0.7300	0.7300	0.7200	0.7200	+20.000%	9	567	-98.611%
2026-06-22	0.5500	0.6000	0.5500	0.6000	-10.448%	41	570	-98.333%
2026-06-18	0.6700	0.6700	0.6700	0.6700	+11.667%	2	569	-98.507%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-9.091%	40	569	-98.333%
2026-06-15	0.6600	0.6600	0.6600	0.6600	-37.143%	4	564	-98.485%
2026-06-11	1.2000	1.2000	1.0500	1.0500	-7.080%	12	564	-99.048%
2026-06-10	1.1200	1.1500	1.1200	1.1300	+11.881%	4	553	-99.115%
2026-06-09	1.2600	1.2600	1.0100	1.0100	-7.339%	12	550	-99.010%
2026-06-05	0.8100	1.0900	0.8100	1.0900	+45.333%	6	550	-99.083%
2026-06-04	0.8000	0.8000	0.7500	0.7500	-11.765%	3	552	-98.667%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+3.659%	10	549	-98.824%
2026-06-01	0.8100	0.8200	0.8100	0.8200	+2.500%	4	547	-98.780%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-17.526%	3	543	-98.750%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-12.613%	2	543	-98.969%
2026-05-22	1.0400	1.1100	1.0400	1.1100	-0.893%	7	543	-99.099%
2026-05-21	1.1300	1.1300	1.1200	1.1200	-11.111%	7	548	-99.107%
2026-05-20	1.2400	1.2600	1.2400	1.2600	-10.638%	42	548	-99.206%
2026-05-15	1.4000	1.4100	1.4000	1.4100	+7.634%	3	584	-99.291%
2026-05-14	1.3200	1.3200	1.3100	1.3100	-12.667%	4	581	-99.237%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+7.143%	1	583	-99.333%
2026-05-11	1.3800	1.4000	1.3800	1.4000	-0.709%	2	583	-99.286%
2026-05-08	1.4100	1.4100	1.4100	1.4100	-1.399%	9	582	-99.291%
2026-05-07	1.4300	1.4300	1.4000	1.4300	-2.055%	5	583	-99.301%
2026-05-06	1.5000	1.5000	1.4600	1.4600	-9.317%	95	582	-99.315%
2026-05-05	1.6100	1.6100	1.6100	1.6100	+0.625%	1	616	-99.379%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-6.977%	1	615	-99.375%
2026-04-30	1.7200	1.7200	1.7200	1.7200	-7.527%	1	615	-99.419%
2026-04-29	1.8600	1.8600	1.8600	1.8600	+1.087%	1	615	-99.462%
2026-04-28	1.8400	1.8400	1.8400	1.8400	-1.075%	3	615	-99.457%
2026-04-27	1.8600	1.8600	1.8600	1.8600	-4.615%	1	614	-99.462%
2026-04-24	1.9500	1.9500	1.9500	1.9500	-9.722%	1	614	-99.487%
2026-04-21	2.2000	2.2300	2.1600	2.1600	+6.404%	6	611	-99.537%
2026-04-17	2.1000	2.1000	2.0000	2.0300	-8.969%	5	611	-99.507%
2026-04-16	2.1900	2.2300	2.1900	2.2300	+2.765%	11	610	-99.552%
2026-04-15	2.1700	2.1700	2.1700	2.1700	-4.405%	1	600	-99.539%
2026-04-14	2.2700	2.2700	2.2700	2.2700	-13.688%	5	599	-99.559%
2026-04-13	2.6300	2.6300	2.6300	2.6300	-2.593%	1	601	-99.620%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-11.184%	10	601	-99.630%
2026-04-08	3.0100	3.0400	3.0100	3.0400	-27.098%	37	601	-99.671%
2026-04-07	4.1700	4.1700	4.1700	4.1700	+14.247%	2	631	-99.760%
2026-04-06	3.6600	3.6600	3.6100	3.6500	-10.539%	84	633	-99.726%
2026-04-02	4.5500	4.5500	4.0200	4.0800	+4.348%	104	532	-99.755%
2026-04-01	3.9400	3.9400	3.9100	3.9100	-16.631%	3	532	-99.744%
2026-03-31	4.6900	4.6900	4.6900	4.6900	-22.479%	1	530	-99.787%
2026-03-27	5.7600	6.0500	5.7600	6.0500	+15.900%	233	530	-99.835%
2026-03-26	4.8300	5.2200	4.8300	5.2200	+14.474%	2	317	-99.808%
2026-03-23	4.5600	4.5600	4.5600	4.5600	-9.163%	1	319	-99.781%
2026-03-20	5.0000	5.0200	5.0000	5.0200	-2.713%	11	320	-99.801%
2026-03-19	5.1600	5.1600	5.1600	5.1600	+29.000%	5	310	-99.806%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-19.840%	5	315	-99.750%
2026-03-13	5.0200	5.0200	4.9900	4.9900	+6.170%	2	314	-99.800%
2026-03-12	4.7700	4.8000	4.6800	4.7000	-6.188%	293	314	-99.787%
2026-03-09	5.6100	5.6100	5.0100	5.0100	+5.031%	38	462	-99.800%
2026-03-06	4.5600	4.7700	4.5500	4.7700	-5.545%	22	463	-99.790%
2026-03-03	4.6500	5.0500	4.6500	5.0500	+27.525%	2	448	-99.802%
2026-02-23	3.9600	3.9600	3.9600	3.9600	+3.125%	2	447	-99.747%
2026-02-12	3.8400	3.8400	3.8400	3.8400	+14.627%	1	445	-99.740%
2026-02-09	3.3500	3.3500	3.3500	3.3500	-4.830%	1	446	-99.701%
2026-02-06	3.5200	3.5200	3.5200	3.5200	-3.825%	1	445	-99.716%
2026-02-04	3.6600	3.6600	3.6600	3.6600	-2.918%	3	444	-99.727%
2026-02-03	3.7700	3.7700	3.7700	3.7700	+9.275%	1	444	-99.735%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-13.750%	1	445	-99.710%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+12.360%	1	444	-99.750%
2026-01-28	3.5600	3.5600	3.5600	3.5600	-16.038%	1	448	-99.719%
2026-01-20	4.2400	4.2400	4.2400	4.2400	+19.101%	1	448	-99.764%
2026-01-16	3.5600	3.5600	3.5600	3.5600	+1.136%	1	448	-99.719%
2026-01-15	3.5200	3.5200	3.5200	3.5200	+4.762%	1	448	-99.716%
2026-01-09	3.3600	3.3600	3.3600	3.3600	-10.160%	1	448	-99.702%
2026-01-08	3.7400	3.7400	3.7400	3.7400	+3.315%	2	448	-99.733%
2026-01-05	3.6500	3.6500	3.6200	3.6200	-4.987%	39	451	-99.724%
2026-01-02	3.8100	3.8100	3.8100	3.8100	-2.308%	1	451	-99.738%
2025-12-31	3.7500	3.9000	3.7500	3.9000	+3.175%	23	453	-99.744%
2025-12-26	3.8200	3.8200	3.7800	3.7800	+0.532%	49	453	-99.735%
2025-12-23	3.7600	3.7600	3.7600	3.7600	-1.571%	23	427	-99.734%
2025-12-22	3.8900	3.9200	3.8000	3.8200	-7.282%	140	427	-99.738%
2025-12-19	4.1200	4.1200	4.1200	4.1200	-12.896%	2	327	-99.757%
2025-12-16	4.6500	4.7300	4.6500	4.7300	+2.381%	197	326	-99.789%
2025-12-15	4.6200	4.6200	4.6200	4.6200	+4.525%	2	248	-99.784%
2025-12-12	4.4200	4.4200	4.4200	4.4200	+1.376%	1	249	-99.774%
2025-12-11	4.4300	4.4300	4.3600	4.3600	-1.580%	14	249	-99.771%
2025-12-10	4.7200	4.7700	4.4300	4.4300	-4.526%	27	250	-99.774%
2025-12-08	4.5900	4.6400	4.5900	4.6400	+0.651%	9	249	-99.784%
2025-12-05	4.6100	4.6100	4.6100	4.6100	-3.958%	2	249	-99.783%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-6.250%	10	249	-99.792%
2025-12-01	5.1200	5.1200	5.1200	5.1200	+1.992%	6	239	-99.805%
2025-11-28	5.0200	5.0200	5.0200	5.0200	-2.144%	1	239	-99.801%
2025-11-26	5.3000	5.3000	5.1300	5.1300	-19.213%	15	239	-99.805%
2025-11-24	6.3500	6.3500	6.3500	6.3500	-15.894%	1	239	-99.843%
2025-11-21	7.5500	7.5500	7.5500	7.5500	+4.716%	1	239	-99.868%
2025-11-20	5.5900	7.2100	5.5900	7.2100	+10.583%	6	238	-99.861%
2025-11-19	6.7600	6.7600	6.5200	6.5200	-1.659%	7	233	-99.847%
2025-11-17	6.1200	6.6300	6.1200	6.6300	+12.947%	4	233	-99.849%
2025-11-14	6.4500	6.4500	5.8700	5.8700	-4.241%	2	234	-99.830%
2025-11-13	6.1300	6.1300	6.1300	6.1300	+13.729%	1	234	-99.837%
2025-11-11	5.3900	5.3900	5.3900	5.3900	-16.949%	4	234	-99.814%
2025-11-07	6.4900	6.4900	6.4900	6.4900	+7.629%	1	231	-99.846%
2025-11-06	5.9800	6.0300	5.9800	6.0300	+1.686%	5	231	-99.834%
2025-11-04	5.8700	5.9300	5.7600	5.9300	+8.212%	13	230	-99.831%
2025-11-03	5.4800	5.4800	5.4800	5.4800	+1.481%	1	230	-99.818%
2025-10-30	5.4000	5.4000	5.4000	5.4000	+5.469%	3	230	-99.815%
2025-10-28	5.1200	5.1200	5.1200	5.1200	+1.789%	1	227	-99.805%
2025-10-27	5.0100	5.0300	5.0000	5.0300	-5.094%	3	228	-99.801%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-5.018%	2	228	-99.811%
2025-10-23	5.5800	5.5800	5.5800	5.5800	-5.263%	2	228	-99.821%
2025-10-22	5.8900	5.8900	5.8900	5.8900	+1.552%	1	226	-99.830%
2025-10-20	5.8000	5.8000	5.8000	5.8000	-18.881%	10	225	-99.828%
2025-10-17	7.1500	7.1500	7.1500	7.1500	+8.663%	1	225	-99.860%
2025-10-16	6.5800	6.5800	6.5800	6.5800	-6.000%	1	224	-99.848%
2025-10-14	7.0900	7.0900	7.0000	7.0000	+2.790%	2	223	-99.857%
2025-10-10	5.7100	6.8100	5.7100	6.8100	+15.228%	2	221	-99.853%
2025-10-06	5.9100	5.9100	5.9100	5.9100	-4.831%	9	222	-99.831%
2025-09-26	6.2100	6.2100	6.2100	6.2100	-0.161%	47	230	-99.839%
2025-09-24	6.2200	6.2200	6.2200	6.2200	+2.303%	1	255	-99.839%
2025-09-23	6.0800	6.0800	6.0800	6.0800	+3.226%	9	255	-99.836%
2025-09-22	5.8900	5.8900	5.8900	5.8900	-0.675%	1	264	-99.830%
2025-09-19	5.9300	5.9300	5.9300	5.9300	+1.195%	1	264	-99.831%
2025-09-18	5.8600	5.8600	5.8600	5.8600	-5.939%	2	264	-99.829%
2025-09-17	6.1700	6.2300	6.1700	6.2300	+1.136%	6	266	-99.839%
2025-09-16	6.0600	6.1800	6.0600	6.1600	+4.407%	85	264	-99.838%
2025-09-15	5.9000	5.9000	5.9000	5.9000	-1.993%	9	254	-99.831%
2025-09-12	6.0600	6.0600	6.0000	6.0200	0.000%	15	246	-99.834%
2025-09-11	6.0800	6.0800	6.0200	6.0200	-4.140%	3	246	-99.834%
2025-09-08	6.2900	6.3200	6.2500	6.2800	+0.319%	13	244	-99.841%
2025-09-05	6.2600	6.2600	6.2600	6.2600	-10.057%	2	244	-99.840%
2025-09-02	7.2500	7.3200	6.9600	6.9600	+3.726%	24	244	-99.856%
2025-08-29	6.7100	6.7100	6.7100	6.7100	-9.569%	1	235	-99.851%
2025-08-21	7.4800	7.4800	7.2500	7.4200	+3.922%	4	235	-99.865%
2025-08-19	7.1400	7.1400	7.1400	7.1400	+1.709%	1	235	-99.860%
2025-08-14	7.0200	7.0200	7.0200	7.0200	-4.490%	1	234	-99.858%
2025-08-11	7.3500	7.3900	7.3100	7.3500	-0.810%	20	234	-99.864%
2025-08-08	7.4100	7.4100	7.4100	7.4100	-7.375%	2	229	-99.865%
2025-08-07	7.6000	8.0000	7.6000	8.0000	-9.091%	3	227	-99.875%
2025-08-01	8.5500	8.8000	8.5500	8.8000	+19.891%	4	228	-99.886%
2025-07-29	7.3400	7.3400	7.3400	7.3400	+2.371%	1	227	-99.864%
2025-07-28	7.1700	7.1700	7.1700	7.1700	-9.925%	2	228	-99.861%
2025-07-21	7.9600	7.9600	7.9600	7.9600	-6.243%	2	226	-99.874%
2025-07-14	8.6500	8.6500	8.4900	8.4900	-0.235%	130	224	-99.882%
2025-07-11	8.5100	8.5100	8.5100	8.5100	+4.674%	2	94	-99.882%
2025-07-10	8.2800	8.2800	8.1300	8.1300	-9.867%	31	92	-99.877%
2025-07-07	8.8200	9.0200	8.8200	9.0200	-1.636%	2	65	-99.889%
2025-07-01	9.1700	9.1700	9.1700	9.1700	-2.447%	2	63	-99.891%
2025-06-27	9.3000	9.4000	9.3000	9.4000	-0.844%	39	61	-99.894%
2025-06-26	9.5700	9.5700	9.4800	9.4800	-6.785%	15	24	-99.895%
2025-06-24	10.1700	10.1700	10.1700	10.1700	-12.629%	1	9	-99.902%
2025-06-23	11.6400	11.6400	11.6400	11.6400	-0.683%	5	8	-99.914%
2025-06-20	11.7200	11.7200	11.7200	11.7200	+7.326%	10	8	-99.915%
2025-06-17	10.8700	10.9600	10.8700	10.9200	0.000%	3	3	-99.908%

.dark-mode .K662p5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K662p5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P460SPY Sep 18 2026 460.00 Put (SPY260918P00460000)option OPRA

SPY20260918P460
SPY Sep 18 2026 460.00 Put (SPY260918P00460000)
option OPRA