Dark

SPY20260918P465
SPY Sep 18 2026 465.00 Put (SPY260918P00465000)
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	1,947	0.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	0.000%	25	1,951	-50.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	-33.333%	10	1,965	-50.000%
2026-08-25	0.0300	0.0400	0.0200	0.0300	-25.000%	2,259	1,955	-66.667%
2026-08-21	0.0300	0.0400	0.0300	0.0400	0.000%	3	560	-75.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	1	559	-75.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	0.000%	5	559	-75.000%
2026-08-14	0.0500	0.0500	0.0400	0.0400	-20.000%	8	559	-75.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	6	561	-80.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-33.333%	22	565	-83.333%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	47	559	-88.889%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	24	559	-90.000%
2026-08-04	0.1100	0.1100	0.1000	0.1000	-61.538%	50	565	-90.000%
2026-07-30	0.2600	0.2600	0.2600	0.2600	0.000%	2	583	-96.154%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-23.529%	3	581	-96.154%
2026-07-27	0.3400	0.3400	0.3400	0.3400	+3.030%	10	584	-97.059%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-10.811%	2	592	-96.970%
2026-07-23	0.3700	0.3700	0.3700	0.3700	+23.333%	2	590	-97.297%
2026-07-21	0.3200	0.3200	0.3000	0.3000	-14.286%	6	590	-96.667%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-14.634%	1	586	-97.143%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+32.258%	1	586	-97.561%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-6.061%	2	587	-96.774%
2026-07-14	0.3400	0.3400	0.3200	0.3300	+3.125%	7	587	-96.970%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-17.949%	2	585	-96.875%
2026-07-09	0.3900	0.3900	0.3900	0.3900	-11.364%	1	585	-97.436%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-10.204%	59	584	-97.727%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-9.259%	43	530	-97.959%
2026-06-29	0.5700	0.5700	0.5400	0.5400	-20.588%	25	530	-98.148%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-2.857%	23	530	-98.529%
2026-06-24	0.6700	0.7000	0.6700	0.7000	-12.500%	12	516	-98.571%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+29.032%	10	517	-98.750%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-8.824%	1	516	-98.387%
2026-06-18	0.6800	0.6800	0.6800	0.6800	+7.937%	10	516	-98.529%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-34.375%	2	516	-98.413%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-9.434%	1	517	-98.958%
2026-06-10	1.0600	1.0600	1.0600	1.0600	+4.950%	2	517	-99.057%
2026-06-09	0.8700	1.2900	0.8700	1.0100	+3.061%	13	520	-99.010%
2026-06-05	0.9900	1.0000	0.9800	0.9800	+24.051%	10	510	-98.980%
2026-06-04	0.7900	0.7900	0.7900	0.7900	-7.059%	2	505	-98.734%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+1.190%	1	507	-98.824%
2026-05-29	0.8400	0.8400	0.8400	0.8400	-6.667%	7	507	-98.810%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-10.000%	1	505	-98.889%
2026-05-27	1.0200	1.0200	0.9900	1.0000	-2.913%	34	505	-99.000%
2026-05-26	1.0300	1.0300	1.0300	1.0300	-8.850%	8	492	-99.029%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-4.237%	5	484	-99.115%
2026-05-21	1.1800	1.1800	1.1800	1.1800	-13.235%	5	479	-99.153%
2026-05-19	1.3600	1.3600	1.3600	1.3600	-2.158%	1	479	-99.265%
2026-05-18	1.3900	1.3900	1.3900	1.3900	-5.442%	1	474	-99.281%
2026-05-15	1.5400	1.5400	1.4700	1.4700	-7.547%	5	474	-99.320%
2026-05-12	1.5900	1.5900	1.5900	1.5900	+11.189%	2	470	-99.371%
2026-05-11	1.4400	1.4400	1.4300	1.4300	-3.378%	5	470	-99.301%
2026-05-08	1.4400	1.4800	1.4400	1.4800	-10.843%	6	470	-99.324%
2026-05-01	1.6600	1.6600	1.6600	1.6600	-17.000%	1	473	-99.398%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-8.257%	1	473	-99.500%
2026-04-23	2.1700	2.1800	2.1700	2.1800	-4.386%	3	473	-99.541%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+1.786%	1	475	-99.561%
2026-04-20	2.2400	2.2400	2.2400	2.2400	+5.660%	1	475	-99.554%
2026-04-17	2.1200	2.1200	2.1200	2.1200	-9.402%	3	474	-99.528%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-14.599%	25	474	-99.573%
2026-04-13	2.7400	2.7400	2.7400	2.7400	-10.458%	1	451	-99.635%
2026-04-08	3.0600	3.0600	3.0600	3.0600	-29.817%	1	452	-99.673%
2026-04-07	4.3600	4.3600	4.3600	4.3600	+13.542%	26	452	-99.771%
2026-04-06	3.8400	3.8400	3.8400	3.8400	-25.292%	6	475	-99.740%
2026-03-31	5.1400	5.1400	5.1400	5.1400	-20.923%	1	481	-99.805%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+3.175%	7	481	-99.846%
2026-03-27	6.0600	6.3000	5.9500	6.3000	+24.506%	116	481	-99.841%
2026-03-24	5.0600	5.0600	5.0600	5.0600	+4.330%	7	440	-99.802%
2026-03-23	4.3900	4.8500	4.3900	4.8500	-9.683%	3	440	-99.794%
2026-03-20	5.1300	5.3700	5.0200	5.3700	+10.041%	187	440	-99.814%
2026-03-18	4.4500	4.8800	4.4500	4.8800	+10.909%	27	467	-99.795%
2026-03-16	4.7100	4.7100	4.4000	4.4000	-16.509%	76	444	-99.773%
2026-03-13	4.9800	5.2700	4.9800	5.2700	+18.427%	12	517	-99.810%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-7.867%	99	526	-99.775%
2026-03-03	4.7800	4.8300	4.7800	4.8300	+19.259%	3	625	-99.793%
2026-03-02	4.0600	4.0700	4.0400	4.0500	-1.220%	50	626	-99.753%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+9.626%	1	576	-99.756%
2026-02-20	3.7400	3.7400	3.7400	3.7400	-4.348%	2	576	-99.733%
2026-02-17	3.9100	3.9100	3.9100	3.9100	+7.418%	1	576	-99.744%
2026-02-09	3.6400	3.6400	3.6400	3.6400	+2.825%	27	576	-99.725%
2026-01-23	3.5400	3.5400	3.5400	3.5400	-0.282%	8	603	-99.718%
2026-01-22	3.5500	3.5500	3.5500	3.5500	-15.677%	1	595	-99.718%
2026-01-20	4.2100	4.2100	4.2100	4.2100	+15.027%	2	595	-99.762%
2026-01-15	3.6600	3.6600	3.6600	3.6600	-7.342%	1	595	-99.727%
2026-01-14	4.0900	4.0900	3.9500	3.9500	+3.133%	140	594	-99.747%
2026-01-13	3.8300	3.8300	3.8300	3.8300	+8.807%	2	461	-99.739%
2026-01-12	3.6500	3.6500	3.5200	3.5200	-9.278%	3	463	-99.716%
2026-01-08	3.8800	3.8800	3.8800	3.8800	+0.258%	1	465	-99.742%
2025-12-24	3.8700	3.8700	3.8700	3.8700	-8.726%	7	468	-99.742%
2025-12-19	4.2400	4.2400	4.2400	4.2400	-12.215%	2	468	-99.764%
2025-12-15	4.8300	4.8300	4.8300	4.8300	+4.772%	3	468	-99.793%
2025-12-12	4.5200	4.6100	4.5200	4.6100	+0.875%	7	471	-99.783%
2025-12-11	4.5800	4.5800	4.5700	4.5700	-7.677%	10	471	-99.781%
2025-12-08	4.9500	4.9500	4.9500	4.9500	+3.125%	1	471	-99.798%
2025-12-05	4.7800	4.8000	4.7800	4.8000	-27.492%	5	471	-99.792%
2025-11-24	6.6200	6.6200	6.6200	6.6200	-13.464%	1	467	-99.849%
2025-11-21	7.6500	7.6500	7.6500	7.6500	+24.593%	3	466	-99.869%
2025-11-17	6.1400	6.1400	6.1400	6.1400	+7.343%	2	466	-99.837%
2025-11-10	5.7200	5.7200	5.7200	5.7200	+2.878%	1	468	-99.825%
2025-10-31	5.5600	5.5600	5.5600	5.5600	+4.315%	5	469	-99.820%
2025-10-28	5.3300	5.3300	5.3300	5.3300	+2.303%	10	469	-99.812%
2025-10-27	5.2200	5.2200	5.2100	5.2100	-14.590%	2	477	-99.808%
2025-10-21	5.9600	6.1000	5.9600	6.1000	-19.419%	21	477	-99.836%
2025-10-17	7.5700	7.5700	7.5700	7.5700	+14.871%	20	476	-99.868%
2025-10-13	6.5900	6.5900	6.5900	6.5900	+10.385%	1	456	-99.848%
2025-10-10	5.9700	5.9700	5.9700	5.9700	-5.238%	1	455	-99.832%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+1.124%	1	456	-99.841%
2025-10-07	6.2200	6.2500	6.2200	6.2300	+1.301%	21	455	-99.839%
2025-10-03	6.1500	6.1500	6.1500	6.1500	0.000%	1	444	-99.837%
2025-10-02	6.1500	6.1500	6.1500	6.1500	-1.125%	1	445	-99.837%
2025-09-30	6.2200	6.2200	6.2200	6.2200	-0.321%	1	445	-99.839%
2025-09-29	6.1000	6.2400	6.1000	6.2400	-0.319%	2	444	-99.840%
2025-09-26	6.2500	6.4300	6.2400	6.2600	-5.295%	421	444	-99.840%
2025-09-25	6.6300	6.6900	6.6100	6.6100	+1.225%	12	337	-99.849%
2025-09-24	6.5300	6.5300	6.5300	6.5300	-0.760%	3	337	-99.847%
2025-09-23	6.5300	6.5800	6.5300	6.5800	+6.992%	3	334	-99.848%
2025-09-22	6.1500	6.1500	6.1500	6.1500	+0.163%	2	333	-99.837%
2025-09-19	6.2200	6.2400	6.1400	6.1400	-0.647%	14	333	-99.837%
2025-09-18	6.1500	6.1800	6.1500	6.1800	-1.435%	30	341	-99.838%
2025-09-17	6.2700	6.2700	6.2700	6.2700	-2.336%	56	316	-99.841%
2025-09-16	6.4200	6.4200	6.4200	6.4200	+1.262%	2	316	-99.844%
2025-09-15	6.2000	6.3400	6.1700	6.3400	+0.475%	11	316	-99.842%
2025-09-12	6.3100	6.3100	6.3100	6.3100	+0.159%	1	312	-99.842%
2025-09-11	6.3600	6.3600	6.3000	6.3000	-2.628%	3	312	-99.841%
2025-09-10	6.4700	6.4700	6.4700	6.4700	-3.433%	1	312	-99.845%
2025-09-08	6.5300	6.7000	6.5200	6.7000	-2.616%	11	311	-99.851%
2025-09-05	6.8600	6.9100	6.8600	6.8800	-0.578%	4	316	-99.855%
2025-09-04	6.9200	6.9200	6.9200	6.9200	-3.081%	1	314	-99.855%
2025-09-03	7.1400	7.1400	7.1400	7.1400	-3.121%	1	315	-99.860%
2025-09-02	7.3700	7.3700	7.3700	7.3700	+3.949%	1	314	-99.864%
2025-08-29	7.0900	7.0900	7.0900	7.0900	+6.297%	1	314	-99.859%
2025-08-28	6.6700	6.6700	6.6700	6.6700	-3.890%	1	314	-99.850%
2025-08-25	6.9400	6.9400	6.9400	6.9400	-7.095%	2	314	-99.856%
2025-08-19	7.0900	7.4700	7.0900	7.4700	+2.893%	3	314	-99.866%
2025-08-18	7.1700	7.2700	7.1700	7.2600	-0.684%	18	311	-99.862%
2025-08-15	7.3100	7.3100	7.3100	7.3100	+0.967%	1	310	-99.863%
2025-08-14	7.4100	7.4100	7.2400	7.2400	+1.259%	5	310	-99.862%
2025-08-13	7.1500	7.1500	7.1500	7.1500	-6.658%	1	311	-99.860%
2025-08-11	7.6600	7.6600	7.6600	7.6600	-1.161%	1	311	-99.869%
2025-08-08	7.6600	7.7500	7.6600	7.7500	-8.608%	6	311	-99.871%
2025-08-05	8.4800	8.4800	8.4800	8.4800	+2.663%	5	310	-99.882%
2025-08-04	8.2600	8.2600	8.2600	8.2600	-11.373%	1	305	-99.879%
2025-08-01	9.3200	9.3200	9.3200	9.3200	+19.487%	6	305	-99.893%
2025-07-31	7.8000	7.8000	7.8000	7.8000	-0.383%	1	299	-99.872%
2025-07-29	7.8400	7.8400	7.8300	7.8300	+3.846%	49	299	-99.872%
2025-07-28	7.5400	7.5400	7.5400	7.5400	-5.276%	1	250	-99.867%
2025-07-24	7.9600	7.9600	7.9600	7.9600	-15.139%	1	249	-99.874%
2025-07-16	9.3800	9.3800	9.3800	9.3800	+4.688%	87	248	-99.893%
2025-07-14	8.9300	8.9600	8.9300	8.9600	+1.357%	21	161	-99.888%
2025-07-11	8.8400	8.8400	8.8400	8.8400	-0.450%	1	140	-99.887%
2025-07-09	8.8800	8.8800	8.8800	8.8800	-2.203%	1	139	-99.887%
2025-07-08	9.0800	9.0800	9.0800	9.0800	-3.712%	4	138	-99.890%
2025-07-07	9.4700	9.4700	9.4300	9.4300	+0.319%	4	134	-99.894%
2025-07-02	9.4000	9.4000	9.4000	9.4000	-1.261%	4	130	-99.894%
2025-07-01	9.5200	9.5200	9.5200	9.5200	-0.105%	3	126	-99.895%
2025-06-30	9.5300	9.5300	9.5300	9.5300	-8.629%	101	123	-99.895%
2025-06-24	10.4300	10.4300	10.4300	10.4300	-8.749%	10	22	-99.904%
2025-06-23	11.5500	11.5500	11.4300	11.4300	0.000%	12	12	-99.913%

.dark-mode .D42R17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D42R17{ 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