Dark

SPY20260918P465
SPY Sep 18 2026 465.00 Put (SPY260918P00465000)
option OPRA

EOD

Jul 27, 2026

0.3400+3.030%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3400	0.3400	0.3400	0.3400	+3.030%	10	584	0.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-10.811%	2	592	+3.030%
2026-07-23	0.3700	0.3700	0.3700	0.3700	+23.333%	2	590	-8.108%
2026-07-21	0.3200	0.3200	0.3000	0.3000	-14.286%	6	590	+13.333%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-14.634%	1	586	-2.857%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+32.258%	1	586	-17.073%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-6.061%	2	587	+9.677%
2026-07-14	0.3400	0.3400	0.3200	0.3300	+3.125%	7	587	+3.030%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-17.949%	2	585	+6.250%
2026-07-09	0.3900	0.3900	0.3900	0.3900	-11.364%	1	585	-12.821%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-10.204%	59	584	-22.727%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-9.259%	43	530	-30.612%
2026-06-29	0.5700	0.5700	0.5400	0.5400	-20.588%	25	530	-37.037%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-2.857%	23	530	-50.000%
2026-06-24	0.6700	0.7000	0.6700	0.7000	-12.500%	12	516	-51.429%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+29.032%	10	517	-57.500%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-8.824%	1	516	-45.161%
2026-06-18	0.6800	0.6800	0.6800	0.6800	+7.937%	10	516	-50.000%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-34.375%	2	516	-46.032%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-9.434%	1	517	-64.583%
2026-06-10	1.0600	1.0600	1.0600	1.0600	+4.950%	2	517	-67.925%
2026-06-09	0.8700	1.2900	0.8700	1.0100	+3.061%	13	520	-66.337%
2026-06-05	0.9900	1.0000	0.9800	0.9800	+24.051%	10	510	-65.306%
2026-06-04	0.7900	0.7900	0.7900	0.7900	-7.059%	2	505	-56.962%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+1.190%	1	507	-60.000%
2026-05-29	0.8400	0.8400	0.8400	0.8400	-6.667%	7	507	-59.524%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-10.000%	1	505	-62.222%
2026-05-27	1.0200	1.0200	0.9900	1.0000	-2.913%	34	505	-66.000%
2026-05-26	1.0300	1.0300	1.0300	1.0300	-8.850%	8	492	-66.990%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-4.237%	5	484	-69.912%
2026-05-21	1.1800	1.1800	1.1800	1.1800	-13.235%	5	479	-71.186%
2026-05-19	1.3600	1.3600	1.3600	1.3600	-2.158%	1	479	-75.000%
2026-05-18	1.3900	1.3900	1.3900	1.3900	-5.442%	1	474	-75.540%
2026-05-15	1.5400	1.5400	1.4700	1.4700	-7.547%	5	474	-76.871%
2026-05-12	1.5900	1.5900	1.5900	1.5900	+11.189%	2	470	-78.616%
2026-05-11	1.4400	1.4400	1.4300	1.4300	-3.378%	5	470	-76.224%
2026-05-08	1.4400	1.4800	1.4400	1.4800	-10.843%	6	470	-77.027%
2026-05-01	1.6600	1.6600	1.6600	1.6600	-17.000%	1	473	-79.518%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-8.257%	1	473	-83.000%
2026-04-23	2.1700	2.1800	2.1700	2.1800	-4.386%	3	473	-84.404%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+1.786%	1	475	-85.088%
2026-04-20	2.2400	2.2400	2.2400	2.2400	+5.660%	1	475	-84.821%
2026-04-17	2.1200	2.1200	2.1200	2.1200	-9.402%	3	474	-83.962%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-14.599%	25	474	-85.470%
2026-04-13	2.7400	2.7400	2.7400	2.7400	-10.458%	1	451	-87.591%
2026-04-08	3.0600	3.0600	3.0600	3.0600	-29.817%	1	452	-88.889%
2026-04-07	4.3600	4.3600	4.3600	4.3600	+13.542%	26	452	-92.202%
2026-04-06	3.8400	3.8400	3.8400	3.8400	-25.292%	6	475	-91.146%
2026-03-31	5.1400	5.1400	5.1400	5.1400	-20.923%	1	481	-93.385%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+3.175%	7	481	-94.769%
2026-03-27	6.0600	6.3000	5.9500	6.3000	+24.506%	116	481	-94.603%
2026-03-24	5.0600	5.0600	5.0600	5.0600	+4.330%	7	440	-93.281%
2026-03-23	4.3900	4.8500	4.3900	4.8500	-9.683%	3	440	-92.990%
2026-03-20	5.1300	5.3700	5.0200	5.3700	+10.041%	187	440	-93.669%
2026-03-18	4.4500	4.8800	4.4500	4.8800	+10.909%	27	467	-93.033%
2026-03-16	4.7100	4.7100	4.4000	4.4000	-16.509%	76	444	-92.273%
2026-03-13	4.9800	5.2700	4.9800	5.2700	+18.427%	12	517	-93.548%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-7.867%	99	526	-92.360%
2026-03-03	4.7800	4.8300	4.7800	4.8300	+19.259%	3	625	-92.961%
2026-03-02	4.0600	4.0700	4.0400	4.0500	-1.220%	50	626	-91.605%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+9.626%	1	576	-91.707%
2026-02-20	3.7400	3.7400	3.7400	3.7400	-4.348%	2	576	-90.909%
2026-02-17	3.9100	3.9100	3.9100	3.9100	+7.418%	1	576	-91.304%
2026-02-09	3.6400	3.6400	3.6400	3.6400	+2.825%	27	576	-90.659%
2026-01-23	3.5400	3.5400	3.5400	3.5400	-0.282%	8	603	-90.395%
2026-01-22	3.5500	3.5500	3.5500	3.5500	-15.677%	1	595	-90.423%
2026-01-20	4.2100	4.2100	4.2100	4.2100	+15.027%	2	595	-91.924%
2026-01-15	3.6600	3.6600	3.6600	3.6600	-7.342%	1	595	-90.710%
2026-01-14	4.0900	4.0900	3.9500	3.9500	+3.133%	140	594	-91.392%
2026-01-13	3.8300	3.8300	3.8300	3.8300	+8.807%	2	461	-91.123%
2026-01-12	3.6500	3.6500	3.5200	3.5200	-9.278%	3	463	-90.341%
2026-01-08	3.8800	3.8800	3.8800	3.8800	+0.258%	1	465	-91.237%
2025-12-24	3.8700	3.8700	3.8700	3.8700	-8.726%	7	468	-91.214%
2025-12-19	4.2400	4.2400	4.2400	4.2400	-12.215%	2	468	-91.981%
2025-12-15	4.8300	4.8300	4.8300	4.8300	+4.772%	3	468	-92.961%
2025-12-12	4.5200	4.6100	4.5200	4.6100	+0.875%	7	471	-92.625%
2025-12-11	4.5800	4.5800	4.5700	4.5700	-7.677%	10	471	-92.560%
2025-12-08	4.9500	4.9500	4.9500	4.9500	+3.125%	1	471	-93.131%
2025-12-05	4.7800	4.8000	4.7800	4.8000	-27.492%	5	471	-92.917%
2025-11-24	6.6200	6.6200	6.6200	6.6200	-13.464%	1	467	-94.864%
2025-11-21	7.6500	7.6500	7.6500	7.6500	+24.593%	3	466	-95.556%
2025-11-17	6.1400	6.1400	6.1400	6.1400	+7.343%	2	466	-94.463%
2025-11-10	5.7200	5.7200	5.7200	5.7200	+2.878%	1	468	-94.056%
2025-10-31	5.5600	5.5600	5.5600	5.5600	+4.315%	5	469	-93.885%
2025-10-28	5.3300	5.3300	5.3300	5.3300	+2.303%	10	469	-93.621%
2025-10-27	5.2200	5.2200	5.2100	5.2100	-14.590%	2	477	-93.474%
2025-10-21	5.9600	6.1000	5.9600	6.1000	-19.419%	21	477	-94.426%
2025-10-17	7.5700	7.5700	7.5700	7.5700	+14.871%	20	476	-95.509%
2025-10-13	6.5900	6.5900	6.5900	6.5900	+10.385%	1	456	-94.841%
2025-10-10	5.9700	5.9700	5.9700	5.9700	-5.238%	1	455	-94.305%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+1.124%	1	456	-94.603%
2025-10-07	6.2200	6.2500	6.2200	6.2300	+1.301%	21	455	-94.543%
2025-10-03	6.1500	6.1500	6.1500	6.1500	0.000%	1	444	-94.472%
2025-10-02	6.1500	6.1500	6.1500	6.1500	-1.125%	1	445	-94.472%
2025-09-30	6.2200	6.2200	6.2200	6.2200	-0.321%	1	445	-94.534%
2025-09-29	6.1000	6.2400	6.1000	6.2400	-0.319%	2	444	-94.551%
2025-09-26	6.2500	6.4300	6.2400	6.2600	-5.295%	421	444	-94.569%
2025-09-25	6.6300	6.6900	6.6100	6.6100	+1.225%	12	337	-94.856%
2025-09-24	6.5300	6.5300	6.5300	6.5300	-0.760%	3	337	-94.793%
2025-09-23	6.5300	6.5800	6.5300	6.5800	+6.992%	3	334	-94.833%
2025-09-22	6.1500	6.1500	6.1500	6.1500	+0.163%	2	333	-94.472%
2025-09-19	6.2200	6.2400	6.1400	6.1400	-0.647%	14	333	-94.463%
2025-09-18	6.1500	6.1800	6.1500	6.1800	-1.435%	30	341	-94.498%
2025-09-17	6.2700	6.2700	6.2700	6.2700	-2.336%	56	316	-94.577%
2025-09-16	6.4200	6.4200	6.4200	6.4200	+1.262%	2	316	-94.704%
2025-09-15	6.2000	6.3400	6.1700	6.3400	+0.475%	11	316	-94.637%
2025-09-12	6.3100	6.3100	6.3100	6.3100	+0.159%	1	312	-94.612%
2025-09-11	6.3600	6.3600	6.3000	6.3000	-2.628%	3	312	-94.603%
2025-09-10	6.4700	6.4700	6.4700	6.4700	-3.433%	1	312	-94.745%
2025-09-08	6.5300	6.7000	6.5200	6.7000	-2.616%	11	311	-94.925%
2025-09-05	6.8600	6.9100	6.8600	6.8800	-0.578%	4	316	-95.058%
2025-09-04	6.9200	6.9200	6.9200	6.9200	-3.081%	1	314	-95.087%
2025-09-03	7.1400	7.1400	7.1400	7.1400	-3.121%	1	315	-95.238%
2025-09-02	7.3700	7.3700	7.3700	7.3700	+3.949%	1	314	-95.387%
2025-08-29	7.0900	7.0900	7.0900	7.0900	+6.297%	1	314	-95.205%
2025-08-28	6.6700	6.6700	6.6700	6.6700	-3.890%	1	314	-94.903%
2025-08-25	6.9400	6.9400	6.9400	6.9400	-7.095%	2	314	-95.101%
2025-08-19	7.0900	7.4700	7.0900	7.4700	+2.893%	3	314	-95.448%
2025-08-18	7.1700	7.2700	7.1700	7.2600	-0.684%	18	311	-95.317%
2025-08-15	7.3100	7.3100	7.3100	7.3100	+0.967%	1	310	-95.349%
2025-08-14	7.4100	7.4100	7.2400	7.2400	+1.259%	5	310	-95.304%
2025-08-13	7.1500	7.1500	7.1500	7.1500	-6.658%	1	311	-95.245%
2025-08-11	7.6600	7.6600	7.6600	7.6600	-1.161%	1	311	-95.561%
2025-08-08	7.6600	7.7500	7.6600	7.7500	-8.608%	6	311	-95.613%
2025-08-05	8.4800	8.4800	8.4800	8.4800	+2.663%	5	310	-95.991%
2025-08-04	8.2600	8.2600	8.2600	8.2600	-11.373%	1	305	-95.884%
2025-08-01	9.3200	9.3200	9.3200	9.3200	+19.487%	6	305	-96.352%
2025-07-31	7.8000	7.8000	7.8000	7.8000	-0.383%	1	299	-95.641%
2025-07-29	7.8400	7.8400	7.8300	7.8300	+3.846%	49	299	-95.658%
2025-07-28	7.5400	7.5400	7.5400	7.5400	-5.276%	1	250	-95.491%
2025-07-24	7.9600	7.9600	7.9600	7.9600	-15.139%	1	249	-95.729%
2025-07-16	9.3800	9.3800	9.3800	9.3800	+4.688%	87	248	-96.375%
2025-07-14	8.9300	8.9600	8.9300	8.9600	+1.357%	21	161	-96.205%
2025-07-11	8.8400	8.8400	8.8400	8.8400	-0.450%	1	140	-96.154%
2025-07-09	8.8800	8.8800	8.8800	8.8800	-2.203%	1	139	-96.171%
2025-07-08	9.0800	9.0800	9.0800	9.0800	-3.712%	4	138	-96.256%
2025-07-07	9.4700	9.4700	9.4300	9.4300	+0.319%	4	134	-96.394%
2025-07-02	9.4000	9.4000	9.4000	9.4000	-1.261%	4	130	-96.383%
2025-07-01	9.5200	9.5200	9.5200	9.5200	-0.105%	3	126	-96.429%
2025-06-30	9.5300	9.5300	9.5300	9.5300	-8.629%	101	123	-96.432%
2025-06-24	10.4300	10.4300	10.4300	10.4300	-8.749%	10	22	-96.740%
2025-06-23	11.5500	11.5500	11.4300	11.4300	0.000%	12	12	-97.025%

.dark-mode .Jd9q6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jd9q6V{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P465SPY Sep 18 2026 465.00 Put (SPY260918P00465000)option OPRA

SPY20260918P465
SPY Sep 18 2026 465.00 Put (SPY260918P00465000)
option OPRA