Dark

SPY20260918P470
SPY Sep 18 2026 470.00 Put (SPY260918P00470000)
option OPRA

EOD

Jul 27, 2026

0.2800-30.000%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2800	0.2800	0.2800	0.2800	-30.000%	2	9,299	0.000%
2026-07-23	0.4700	0.4700	0.4000	0.4000	+29.032%	14	9,301	-30.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	0.000%	2	9,293	-9.677%
2026-07-21	0.3100	0.3100	0.3100	0.3100	-11.429%	2	9,293	-9.677%
2026-07-20	0.3700	0.3700	0.3500	0.3500	-14.634%	3	9,293	-20.000%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+28.125%	1	9,292	-31.707%
2026-07-16	0.3300	0.3300	0.3200	0.3200	+3.226%	4	9,292	-12.500%
2026-07-15	0.3200	0.3400	0.3100	0.3100	-16.216%	9	9,292	-9.677%
2026-07-13	0.3200	0.3700	0.3200	0.3700	-5.128%	3	9,289	-24.324%
2026-07-09	0.3900	0.3900	0.3900	0.3900	-15.217%	1	9,287	-28.205%
2026-07-08	0.4600	0.4600	0.4600	0.4600	+6.977%	160	9,288	-39.130%
2026-07-06	0.4300	0.4300	0.4300	0.4300	-15.686%	1	9,278	-34.884%
2026-07-01	0.4800	0.5100	0.4800	0.5100	0.000%	8,150	9,278	-45.098%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-28.169%	28	1,764	-45.098%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-4.054%	3	1,764	-60.563%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-9.756%	3	1,761	-62.162%
2026-06-23	0.8800	0.8800	0.8200	0.8200	+36.667%	4	1,758	-65.854%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,760	-53.333%
2026-06-18	0.7300	0.7300	0.7300	0.7300	+12.308%	50	1,809	-61.644%
2026-06-16	0.6500	0.6500	0.6500	0.6500	-32.990%	6	1,809	-56.923%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-25.385%	45	1,860	-71.134%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-3.704%	9	1,860	-78.462%
2026-06-10	1.0900	1.3500	1.0900	1.3500	-2.878%	3	1,861	-79.259%
2026-06-09	0.9400	1.3900	0.9400	1.3900	+41.837%	73	1,858	-79.856%
2026-06-08	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,876	-71.429%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+6.383%	3	1,876	-72.000%
2026-06-03	0.9300	0.9400	0.9300	0.9400	+6.818%	118	1,879	-70.213%
2026-06-01	0.8800	0.8800	0.8800	0.8800	-12.000%	1	1,764	-68.182%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-6.542%	2	1,764	-72.000%
2026-05-26	1.0700	1.0700	1.0700	1.0700	-24.113%	3	1,765	-73.832%
2026-05-19	1.4100	1.4100	1.4100	1.4100	-4.730%	1	1,765	-80.142%
2026-05-15	1.5200	1.5300	1.4800	1.4800	-3.268%	12	1,767	-81.081%
2026-05-07	1.5300	1.5300	1.5300	1.5300	-4.375%	2	1,757	-81.699%
2026-05-06	1.5900	1.6000	1.5600	1.6000	-13.043%	35	1,786	-82.500%
2026-05-04	1.8400	1.8400	1.8400	1.8400	+6.358%	58	1,755	-84.783%
2026-05-01	1.6800	1.7300	1.6800	1.7300	-7.979%	11	1,780	-83.815%
2026-04-30	1.8800	1.8800	1.8800	1.8800	-6.000%	2	1,780	-85.106%
2026-04-29	1.9000	2.0000	1.8900	2.0000	-0.990%	5	1,780	-86.000%
2026-04-28	2.0200	2.0200	2.0200	2.0200	-0.493%	1	1,776	-86.139%
2026-04-27	2.0400	2.0400	2.0300	2.0300	-3.333%	15	1,777	-86.207%
2026-04-24	2.0900	2.1000	2.0900	2.1000	-8.297%	15	1,792	-86.667%
2026-04-22	2.2400	2.2900	2.2400	2.2900	-2.966%	13	1,784	-87.773%
2026-04-21	2.3600	2.3600	2.3600	2.3600	+2.165%	1	1,796	-88.136%
2026-04-20	2.3100	2.3100	2.3100	2.3100	+5.479%	1	1,796	-87.879%
2026-04-17	2.1700	2.2000	2.1700	2.1900	-10.246%	67	1,795	-87.215%
2026-04-16	2.4400	2.4400	2.4400	2.4400	-1.215%	1	1,794	-88.525%
2026-04-15	2.4000	2.4700	2.4000	2.4700	+2.066%	14	1,793	-88.664%
2026-04-14	2.4600	2.4600	2.4200	2.4200	-11.355%	11	1,805	-88.430%
2026-04-13	2.8600	2.8600	2.7300	2.7300	-7.458%	3	1,811	-89.744%
2026-04-10	2.9500	2.9500	2.9500	2.9500	+2.431%	1	1,809	-90.508%
2026-04-09	3.1700	3.1700	2.8800	2.8800	-9.718%	6	1,809	-90.278%
2026-04-08	3.1600	3.2400	3.1600	3.1900	-30.044%	27	1,809	-91.223%
2026-04-07	4.5600	4.5600	4.5600	4.5600	+14.286%	41	1,784	-93.860%
2026-04-06	3.9900	3.9900	3.9900	3.9900	-6.557%	2	1,792	-92.982%
2026-04-02	4.2700	4.2700	4.2600	4.2700	-6.565%	5	1,790	-93.443%
2026-04-01	4.6000	4.6000	4.5700	4.5700	-9.325%	3	1,790	-93.873%
2026-03-31	5.4300	5.4300	5.0400	5.0400	-23.752%	3	1,791	-94.444%
2026-03-30	6.3600	6.6100	6.3600	6.6100	-2.363%	11	1,790	-95.764%
2026-03-27	6.2900	6.7700	6.2800	6.7700	+31.202%	262	1,795	-95.864%
2026-03-26	5.1600	5.1600	5.1600	5.1600	+2.789%	57	1,563	-94.574%
2026-03-25	4.9700	5.0200	4.9700	5.0200	-1.375%	193	1,506	-94.422%
2026-03-23	5.0300	5.0900	5.0300	5.0900	-15.167%	21	1,313	-94.499%
2026-03-20	5.3300	6.0000	5.3300	6.0000	+38.889%	5	1,325	-95.333%
2026-03-17	4.3200	4.3200	4.3200	4.3200	-19.852%	2	1,325	-93.519%
2026-03-13	5.4000	5.4000	5.3900	5.3900	+3.854%	76	1,324	-94.805%
2026-03-12	4.9700	5.1900	4.9700	5.1900	+11.613%	119	1,248	-94.605%
2026-03-11	4.6500	4.6500	4.6500	4.6500	+3.563%	1	1,164	-93.978%
2026-03-10	4.7200	4.7200	4.4000	4.4900	-5.474%	77	1,163	-93.764%
2026-03-09	6.1000	6.1600	4.7500	4.7500	-7.407%	16	1,086	-94.105%
2026-03-06	5.1100	5.1300	4.9200	5.1300	+7.547%	108	1,084	-94.542%
2026-03-05	4.7700	4.7700	4.7700	4.7700	+13.302%	394	978	-94.130%
2026-03-04	4.2100	4.2100	4.2100	4.2100	-10.043%	1	584	-93.349%
2026-03-03	5.0000	5.0000	4.6800	4.6800	+12.500%	2	583	-94.017%
2026-03-02	4.1600	4.1600	4.1600	4.1600	-0.478%	1	584	-93.269%
2026-02-27	4.2300	4.2300	4.0100	4.1800	+10.875%	128	585	-93.301%
2026-02-25	3.7700	3.7700	3.7700	3.7700	-3.085%	15	502	-92.573%
2026-02-24	3.9200	3.9200	3.8900	3.8900	-9.112%	60	502	-92.802%
2026-02-23	4.0700	4.2800	4.0600	4.2800	+2.392%	27	444	-93.458%
2026-02-19	4.1300	4.1800	4.1300	4.1800	+3.980%	60	443	-93.301%
2026-02-18	4.0200	4.0200	4.0200	4.0200	-9.663%	1	390	-93.035%
2026-02-13	4.1400	4.4500	4.1400	4.4500	+8.537%	3	387	-93.708%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+13.889%	280	387	-93.171%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-22.747%	2	434	-92.222%
2026-02-05	4.6600	4.6600	4.6600	4.6600	+15.920%	101	434	-93.991%
2026-02-04	4.0200	4.0200	4.0200	4.0200	+0.752%	2	535	-93.035%
2026-02-03	3.6600	3.9900	3.6600	3.9900	+9.315%	13	535	-92.982%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-9.204%	1	536	-92.329%
2026-01-30	3.8900	4.0200	3.8500	4.0200	+2.551%	9	535	-93.035%
2026-01-29	4.1000	4.1000	3.9200	3.9200	+2.083%	28	530	-92.857%
2026-01-28	3.8300	3.8500	3.8300	3.8400	+3.784%	166	530	-92.708%
2026-01-26	3.6900	3.7000	3.6900	3.7000	-1.596%	3	365	-92.432%
2026-01-23	3.7600	3.7600	3.7600	3.7600	+1.075%	1	364	-92.553%
2026-01-22	3.7700	3.7700	3.7200	3.7200	-6.297%	2	363	-92.473%
2026-01-21	3.9700	3.9700	3.9700	3.9700	-16.068%	1	362	-92.947%
2026-01-20	4.4100	4.7300	4.4100	4.7300	+22.222%	59	362	-94.080%
2026-01-16	3.8700	3.8700	3.8700	3.8700	+1.309%	7	419	-92.765%
2026-01-15	3.8200	3.8200	3.8200	3.8200	+4.087%	1	419	-92.670%
2026-01-12	3.8000	3.8000	3.6700	3.6700	-4.922%	4	419	-92.371%
2026-01-09	3.8600	3.8600	3.8600	3.8600	-1.026%	51	417	-92.746%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+0.257%	8	417	-92.821%
2026-01-06	3.8900	3.8900	3.8900	3.8900	-1.018%	1	417	-92.802%
2026-01-05	3.9300	3.9300	3.9300	3.9300	-4.843%	6	417	-92.875%
2026-01-02	4.1300	4.1300	4.1300	4.1300	-3.052%	1	417	-93.220%
2025-12-31	4.0900	4.2600	4.0900	4.2600	+6.500%	17	408	-93.427%
2025-12-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	408	-93.000%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-1.235%	2	408	-93.000%
2025-12-24	4.0500	4.0500	4.0500	4.0500	-0.735%	7	413	-93.086%
2025-12-23	4.0800	4.0800	4.0800	4.0800	-1.923%	145	413	-93.137%
2025-12-22	4.2200	4.2200	4.1600	4.1600	-6.306%	5	519	-93.269%
2025-12-19	4.5300	4.5300	4.4400	4.4400	-9.388%	16	520	-93.694%
2025-12-18	4.9000	4.9000	4.9000	4.9000	-5.769%	2	533	-94.286%
2025-12-17	5.0000	5.2000	5.0000	5.2000	+0.775%	2	535	-94.615%
2025-12-16	5.1700	5.1700	5.1600	5.1600	+3.200%	2	537	-94.574%
2025-12-15	5.0500	5.0500	5.0000	5.0000	0.000%	12	537	-94.400%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+4.384%	3	538	-94.400%
2025-12-11	4.7900	4.7900	4.7900	4.7900	-1.440%	135	536	-94.154%
2025-12-10	4.8600	4.8600	4.8600	4.8600	-2.213%	19	411	-94.239%
2025-12-05	5.0300	5.1400	4.9700	4.9700	-6.403%	8	392	-94.366%
2025-12-04	5.3100	5.3100	5.3100	5.3100	+0.568%	1	388	-94.727%
2025-12-02	5.3000	5.3000	5.2800	5.2800	-3.119%	4	388	-94.697%
2025-12-01	5.4600	5.4600	5.4500	5.4500	+0.926%	2	388	-94.862%
2025-11-28	5.4000	5.4000	5.4000	5.4000	-31.034%	1	388	-94.815%
2025-11-20	8.0000	8.0000	7.8300	7.8300	+6.386%	19	389	-96.424%
2025-11-19	7.3600	7.3600	7.3600	7.3600	+16.640%	2	370	-96.196%
2025-11-13	6.0000	6.3100	6.0000	6.3100	+8.606%	14	368	-95.563%
2025-11-12	5.8700	5.8700	5.8100	5.8100	-0.684%	50	364	-95.181%
2025-11-11	5.8500	5.8500	5.8500	5.8500	-0.171%	1	314	-95.214%
2025-11-10	5.8600	5.8600	5.8600	5.8600	-16.879%	9	315	-95.222%
2025-11-07	6.9800	7.0600	6.9800	7.0500	+9.813%	15	306	-96.028%
2025-11-04	6.4200	6.4200	6.4200	6.4200	+15.054%	1	299	-95.639%
2025-10-29	5.6200	5.6200	5.5800	5.5800	+0.722%	3	299	-94.982%
2025-10-28	5.5400	5.5400	5.5400	5.5400	+0.544%	2	302	-94.946%
2025-10-27	5.4100	5.5100	5.4100	5.5100	-4.506%	6	304	-94.918%
2025-10-24	5.7700	5.7700	5.7700	5.7700	-5.410%	2	304	-95.147%
2025-10-23	6.1000	6.1000	6.1000	6.1000	-11.594%	2	306	-95.410%
2025-10-22	6.7000	6.9000	6.7000	6.9000	+7.981%	301	304	-95.942%
2025-10-20	6.7100	6.7100	6.3400	6.3900	-22.826%	12	554	-95.618%
2025-10-16	7.8000	8.3000	7.8000	8.2800	+19.653%	14	555	-96.618%
2025-10-14	6.9200	6.9200	6.9200	6.9200	-12.956%	2	543	-95.954%
2025-10-10	7.2000	7.9500	7.2000	7.9500	+22.120%	12	541	-96.478%
2025-10-09	6.4800	6.5100	6.4800	6.5100	+2.681%	6	540	-95.699%
2025-10-08	6.3400	6.3400	6.3400	6.3400	-0.782%	1	546	-95.584%
2025-10-06	6.3800	6.3900	6.3800	6.3900	-1.994%	12	545	-95.618%
2025-10-03	6.5100	6.5200	6.5100	6.5200	+1.400%	2	534	-95.706%
2025-10-02	6.4300	6.4300	6.4300	6.4300	-0.310%	1	535	-95.645%
2025-10-01	6.4500	6.4500	6.4500	6.4500	-0.616%	1	536	-95.659%
2025-09-29	6.4800	6.4900	6.4800	6.4900	-4.418%	5	536	-95.686%
2025-09-26	6.7900	6.7900	6.7900	6.7900	-0.147%	1	536	-95.876%
2025-09-25	7.1900	7.1900	6.8000	6.8000	-1.019%	2	535	-95.882%
2025-09-23	6.5500	6.8700	6.5500	6.8700	+6.019%	2	536	-95.924%
2025-09-22	6.4700	6.4800	6.4700	6.4800	+0.465%	2	535	-95.679%
2025-09-19	6.4600	6.4600	6.4200	6.4500	+1.415%	328	533	-95.659%
2025-09-18	6.3000	6.3800	6.3000	6.3600	-7.289%	5	254	-95.597%
2025-09-17	6.8600	6.8600	6.8600	6.8600	+4.414%	2	253	-95.918%
2025-09-15	6.5700	6.5700	6.5700	6.5700	-1.203%	2	253	-95.738%
2025-09-12	6.6500	6.6500	6.6500	6.6500	+1.064%	3	251	-95.789%
2025-09-11	6.5700	6.5800	6.5700	6.5800	-4.082%	3	251	-95.745%
2025-09-10	6.7500	6.8600	6.7500	6.8600	-0.291%	82	249	-95.918%
2025-09-09	6.9600	6.9600	6.8800	6.8800	-1.714%	100	259	-95.930%
2025-09-08	6.9200	7.0000	6.9200	7.0000	-0.709%	29	271	-96.000%
2025-09-05	7.0500	7.0500	7.0500	7.0500	+1.439%	1	283	-96.028%
2025-09-04	7.1600	7.1600	6.9500	6.9500	-8.673%	8	283	-95.971%
2025-09-02	7.9700	8.0300	7.6100	7.6100	+5.694%	13	284	-96.321%
2025-08-26	7.2000	7.2000	7.2000	7.2000	-0.552%	10	282	-96.111%
2025-08-25	7.0900	7.2500	7.0900	7.2400	+1.972%	31	282	-96.133%
2025-08-22	7.1000	7.1000	7.1000	7.1000	-13.415%	2	281	-96.056%
2025-08-21	8.2000	8.2000	8.2000	8.2000	+1.235%	2	281	-96.585%
2025-08-20	8.1000	8.1000	8.1000	8.1000	+8.000%	1	281	-96.543%
2025-08-19	7.5300	7.5300	7.5000	7.5000	+0.942%	2	280	-96.267%
2025-08-18	7.6500	7.6500	7.4300	7.4300	-1.589%	15	279	-96.231%
2025-08-14	7.5500	7.5500	7.5500	7.5500	-2.329%	1	273	-96.291%
2025-08-13	7.4900	7.7300	7.4900	7.7300	+0.390%	6	273	-96.378%
2025-08-12	7.7000	7.7000	7.7000	7.7000	-7.895%	1	273	-96.364%
2025-08-07	8.3600	8.3600	8.3600	8.3600	-3.464%	6	273	-96.651%
2025-08-05	8.6600	8.6600	8.6600	8.6600	+0.932%	38	267	-96.767%
2025-08-04	8.5800	8.5800	8.5800	8.5800	-11.364%	1	229	-96.737%
2025-08-01	9.6800	9.6800	9.6800	9.6800	+21.761%	5	228	-97.107%
2025-07-31	7.9500	7.9500	7.9500	7.9500	-4.676%	1	223	-96.478%
2025-07-30	8.3400	8.3400	8.3400	8.3400	+1.460%	17	222	-96.643%
2025-07-29	8.0200	8.2300	8.0200	8.2200	+0.244%	20	214	-96.594%
2025-07-24	8.2000	8.2000	8.2000	8.2000	-10.675%	2	211	-96.585%
2025-07-18	9.1800	9.1800	9.1800	9.1800	+0.658%	7	209	-96.950%
2025-07-17	9.3100	9.3100	9.1200	9.1200	+1.109%	128	209	-96.930%
2025-07-10	9.0300	9.0300	9.0100	9.0200	-1.096%	20	81	-96.896%
2025-07-09	9.1200	9.1200	9.1200	9.1200	-7.786%	12	78	-96.930%
2025-07-07	9.9100	9.9100	9.8900	9.8900	+5.325%	2	67	-97.169%
2025-07-03	9.3900	9.3900	9.3900	9.3900	-4.281%	62	4	-97.018%
2025-07-02	9.8300	9.8300	9.8100	9.8100	-6.660%	2	4	-97.146%
2025-06-26	10.5100	10.5100	10.5100	10.5100	0.000%	2	2	-97.336%

.dark-mode .mrvKr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrvKr1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P470SPY Sep 18 2026 470.00 Put (SPY260918P00470000)option OPRA

SPY20260918P470
SPY Sep 18 2026 470.00 Put (SPY260918P00470000)
option OPRA