Dark

SPY20260918P475
SPY Sep 18 2026 475.00 Put (SPY260918P00475000)
option OPRA

EOD

Jul 27, 2026

0.3700-9.756%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3700	0.3700	0.3700	0.3700	-9.756%	16	1,680	0.000%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+28.125%	16	1,680	-9.756%
2026-07-22	0.3400	0.3400	0.3200	0.3200	-15.789%	3	1,664	+15.625%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-15.556%	16	1,662	-2.632%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+32.353%	100	1,647	-17.778%
2026-07-16	0.3200	0.3400	0.3200	0.3400	+6.250%	4	1,647	+8.824%
2026-07-15	0.3400	0.3400	0.3200	0.3200	-11.111%	4	1,643	+15.625%
2026-07-14	0.3700	0.3700	0.3600	0.3600	-33.333%	10	1,641	+2.778%
2026-07-08	0.4800	0.5400	0.4800	0.5400	+1.887%	31	1,640	-31.481%
2026-07-01	0.5300	0.5300	0.5300	0.5300	0.000%	1	1,630	-30.189%
2026-06-30	0.5500	0.5500	0.5200	0.5300	-14.516%	107	1,631	-30.189%
2026-06-29	0.7000	0.7000	0.6200	0.6200	-15.068%	6	1,601	-40.323%
2026-06-26	0.7500	0.7600	0.7300	0.7300	-5.195%	26	1,602	-49.315%
2026-06-25	0.7700	0.7700	0.7500	0.7700	-13.483%	3	1,626	-51.948%
2026-06-24	0.8300	0.8900	0.8300	0.8900	-4.301%	14	1,628	-58.427%
2026-06-23	0.9300	0.9300	0.9300	0.9300	+32.857%	1	1,628	-60.215%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-10.256%	50	1,627	-47.143%
2026-06-18	0.7800	0.7800	0.7800	0.7800	+6.849%	10	1,627	-52.564%
2026-06-17	0.7300	0.7300	0.7300	0.7300	+7.353%	25	1,627	-49.315%
2026-06-16	0.6800	0.6800	0.6700	0.6800	-4.225%	24	1,627	-45.588%
2026-06-15	0.7500	0.7500	0.7100	0.7100	-29.703%	151	1,866	-47.887%
2026-06-12	1.0300	1.1000	1.0100	1.0100	-9.821%	86	1,866	-63.366%
2026-06-11	1.3500	1.3500	1.1200	1.1200	-16.418%	130	1,866	-66.964%
2026-06-10	1.3200	1.3400	1.3100	1.3400	+2.290%	92	1,866	-72.388%
2026-06-09	1.1000	1.4700	1.1000	1.3100	+23.585%	133	1,873	-71.756%
2026-06-08	1.0200	1.0600	1.0100	1.0600	-11.667%	111	1,891	-65.094%
2026-06-05	1.0500	1.2200	1.0500	1.2000	+39.535%	96	1,891	-69.167%
2026-06-04	0.9100	0.9100	0.8600	0.8600	-12.245%	293	1,845	-56.977%
2026-06-03	1.0000	1.0000	0.9700	0.9800	+5.376%	27	1,667	-62.245%
2026-06-02	0.9400	0.9400	0.9300	0.9300	-2.105%	11	1,668	-60.215%
2026-06-01	0.9200	0.9500	0.9200	0.9500	+2.151%	6	1,668	-61.053%
2026-05-29	0.9400	0.9400	0.9300	0.9300	-16.216%	10	1,668	-60.215%
2026-05-26	1.1200	1.1300	1.1100	1.1100	-22.917%	32	1,668	-66.667%
2026-05-19	1.5100	1.5600	1.4400	1.4400	-4.000%	11	1,668	-74.306%
2026-05-18	1.5500	1.5600	1.5000	1.5000	-4.459%	18	1,678	-75.333%
2026-05-15	1.6700	1.6700	1.5700	1.5700	+2.614%	12	1,678	-76.433%
2026-05-14	1.5400	1.5500	1.5300	1.5300	-0.649%	8	1,650	-75.817%
2026-05-13	1.6000	1.6000	1.5400	1.5400	0.000%	13	1,644	-75.974%
2026-05-11	1.5400	1.5400	1.5400	1.5400	-0.645%	1	1,644	-75.974%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,644	-76.129%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-1.235%	3	1,644	-76.875%
2026-05-06	1.7000	1.7000	1.6200	1.6200	-11.475%	35	1,644	-77.160%
2026-05-05	1.8000	1.8300	1.7700	1.8300	-7.576%	11	1,651	-79.781%
2026-05-04	1.7900	1.9800	1.7900	1.9800	+9.392%	22	1,655	-81.313%
2026-05-01	1.7900	1.8200	1.7900	1.8100	-8.586%	68	1,688	-79.558%
2026-04-30	1.9800	1.9800	1.9800	1.9800	-3.415%	1	1,688	-81.313%
2026-04-29	2.0200	2.0500	2.0200	2.0500	-4.206%	6	1,688	-81.951%
2026-04-28	2.1400	2.1400	2.1400	2.1400	+1.422%	1	1,687	-82.710%
2026-04-27	2.1300	2.1300	2.1100	2.1100	-4.525%	2	1,688	-82.464%
2026-04-24	2.2400	2.2400	2.2100	2.2100	-16.604%	58	1,688	-83.258%
2026-04-23	2.2900	2.6500	2.2900	2.6500	+14.719%	4	1,687	-86.038%
2026-04-22	2.3300	2.3300	2.3100	2.3100	-10.117%	2	1,684	-83.983%
2026-04-21	2.5700	2.5700	2.5700	2.5700	+7.083%	3	1,684	-85.603%
2026-04-20	2.4600	2.4600	2.4000	2.4000	+3.448%	2	1,684	-84.583%
2026-04-17	2.2800	2.3200	2.2400	2.3200	-8.661%	36	1,685	-84.052%
2026-04-16	2.4600	2.5400	2.4600	2.5400	-2.682%	2	1,683	-85.433%
2026-04-14	2.5800	2.6100	2.5800	2.6100	-12.416%	14	1,682	-85.824%
2026-04-13	3.0700	3.0700	2.9800	2.9800	-1.650%	3	1,672	-87.584%
2026-04-09	3.3400	3.3400	3.0200	3.0300	-11.662%	6	1,677	-87.789%
2026-04-08	3.2300	3.4300	3.2300	3.4300	-24.115%	4	1,674	-89.213%
2026-04-07	4.5200	4.5200	4.5200	4.5200	+7.876%	1	1,675	-91.814%
2026-04-06	4.1900	4.1900	4.1900	4.1900	-6.264%	1	1,676	-91.169%
2026-04-02	4.4700	4.4700	4.4700	4.4700	-6.681%	2	1,676	-91.723%
2026-04-01	4.7900	4.7900	4.7900	4.7900	-19.496%	2	1,676	-92.276%
2026-03-31	5.9600	5.9600	5.9500	5.9500	-14.634%	3	1,678	-93.782%
2026-03-30	6.9700	6.9700	6.9700	6.9700	-0.286%	1	1,681	-94.692%
2026-03-27	6.6400	6.9900	6.5100	6.9900	+15.920%	81	1,681	-94.707%
2026-03-26	5.8600	6.0300	5.8600	6.0300	+17.544%	24	1,674	-93.864%
2026-03-25	5.0900	5.3200	5.0900	5.1300	-7.568%	93	1,676	-92.788%
2026-03-24	5.5500	5.5500	5.5500	5.5500	+7.767%	4	1,633	-93.333%
2026-03-23	5.2100	5.3900	5.1500	5.1500	-17.468%	5	1,633	-92.816%
2026-03-20	5.3200	6.2400	5.3200	6.2400	+12.839%	15	1,632	-94.071%
2026-03-19	5.8700	5.8700	5.5300	5.5300	+4.340%	9	1,632	-93.309%
2026-03-18	4.8500	5.3000	4.7700	5.3000	+16.740%	93	1,628	-93.019%
2026-03-17	4.5100	4.5400	4.5100	4.5400	-5.219%	57	1,611	-91.850%
2026-03-16	4.8100	4.9500	4.7900	4.7900	-16.551%	16	1,607	-92.276%
2026-03-13	5.6300	5.7500	5.6300	5.7400	+4.936%	101	1,607	-93.554%
2026-03-12	5.4700	5.4700	5.4700	5.4700	+10.060%	10	1,570	-93.236%
2026-03-11	5.0000	5.0100	4.9700	4.9700	+0.202%	23	1,571	-92.555%
2026-03-10	4.5500	4.9600	4.5400	4.9600	-21.019%	27	1,571	-92.540%
2026-03-09	6.0900	6.2800	6.0900	6.2800	+8.276%	242	1,577	-94.108%
2026-03-06	5.5000	5.8000	5.1900	5.8000	+20.833%	7	1,593	-93.621%
2026-03-05	4.3000	4.9400	4.3000	4.8000	+17.936%	3	1,591	-92.292%
2026-03-04	4.0700	4.0700	4.0700	4.0700	-8.126%	1	1,592	-90.909%
2026-03-03	5.5800	5.5800	4.4300	4.4300	+4.481%	102	1,593	-91.648%
2026-02-27	4.3900	4.4800	4.1200	4.2400	+8.163%	32	1,644	-91.274%
2026-02-25	3.9100	3.9200	3.9100	3.9200	-2.000%	310	1,538	-90.561%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-3.382%	1	1,538	-90.750%
2026-02-13	4.6900	4.6900	4.1400	4.1400	+10.400%	101	1,564	-91.063%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-9.856%	47	1,564	-90.133%
2026-02-06	4.1700	4.1700	4.1600	4.1600	-10.151%	100	1,570	-91.106%
2026-02-05	4.6000	4.6300	4.6000	4.6300	+15.750%	23	1,570	-92.009%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-4.988%	60	1,547	-90.750%
2026-01-30	4.2100	4.2100	4.2100	4.2100	+3.951%	1	1,547	-91.211%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+1.759%	1	1,546	-90.864%
2026-01-28	3.9800	3.9800	3.9800	3.9800	+4.462%	40	1,545	-90.704%
2026-01-27	3.8100	3.8100	3.8100	3.8100	-1.804%	1	1,557	-90.289%
2026-01-22	3.9700	3.9700	3.8800	3.8800	-9.133%	2	1,556	-90.464%
2026-01-21	4.2700	4.2700	4.2700	4.2700	-11.594%	1	1,555	-91.335%
2026-01-20	4.6200	4.8300	4.6200	4.8300	+21.662%	3	1,555	-92.340%
2026-01-15	3.9700	3.9700	3.9700	3.9700	-7.026%	2	1,553	-90.680%
2026-01-14	4.3700	4.3700	4.2200	4.2700	+8.651%	57	1,551	-91.335%
2026-01-13	3.7800	3.9300	3.7800	3.9300	-1.995%	8	1,583	-90.585%
2026-01-06	4.1300	4.1300	4.0100	4.0100	-6.308%	120	1,584	-90.773%
2026-01-02	4.2800	4.2800	4.2800	4.2800	-2.727%	1	1,471	-91.355%
2025-12-31	4.3400	4.4000	4.3400	4.4000	+2.326%	11	1,471	-91.591%
2025-12-29	4.3300	4.3300	4.3000	4.3000	+1.176%	14	1,471	-91.395%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-1.848%	79	1,483	-91.294%
2025-12-22	4.3300	4.3300	4.3300	4.3300	-7.872%	10	1,404	-91.455%
2025-12-19	4.7600	4.7600	4.7000	4.7000	-8.560%	21	1,400	-92.128%
2025-12-17	5.1400	5.1400	5.1400	5.1400	-3.202%	1	1,400	-92.802%
2025-12-16	5.3100	5.3100	5.3100	5.3100	+1.143%	1	1,401	-93.032%
2025-12-15	5.2600	5.2600	5.2500	5.2500	+1.351%	5	1,401	-92.952%
2025-12-12	5.3000	5.3000	5.1800	5.1800	+4.225%	13	1,401	-92.857%
2025-12-11	5.1600	5.1600	4.9700	4.9700	-0.600%	227	1,400	-92.555%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,396	-92.600%
2025-12-09	5.3500	5.4000	5.3500	5.4000	+3.647%	17	1,396	-93.148%
2025-12-05	5.1900	5.2100	5.1900	5.2100	-4.052%	14	1,395	-92.898%
2025-12-04	5.4300	5.4300	5.4300	5.4300	+0.556%	2	1,399	-93.186%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-2.527%	20	1,401	-93.148%
2025-12-02	5.5200	5.5400	5.5000	5.5400	-4.318%	37	1,381	-93.321%
2025-11-26	5.7900	5.7900	5.7900	5.7900	-6.159%	10	1,347	-93.610%
2025-11-25	6.3400	6.3400	6.1700	6.1700	-7.910%	2	1,347	-94.003%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-10.904%	1	1,347	-94.478%
2025-11-21	7.5200	7.5200	7.5200	7.5200	-10.795%	1	1,348	-95.080%
2025-11-20	6.4500	8.4300	6.4500	8.4300	+26.198%	2	1,347	-95.611%
2025-11-17	6.6800	6.6800	6.6800	6.6800	+9.508%	1	1,346	-94.461%
2025-11-05	6.1000	6.1000	6.1000	6.1000	+1.329%	1	1,346	-93.934%
2025-11-03	6.0200	6.0200	6.0200	6.0200	-4.293%	2	1,347	-93.854%
2025-10-31	6.5600	6.5600	6.2900	6.2900	+10.739%	32	1,347	-94.118%
2025-10-28	5.6800	5.6800	5.6800	5.6800	-2.238%	2	1,318	-93.486%
2025-10-27	5.6700	5.8100	5.6600	5.8100	-12.763%	6	1,317	-93.632%
2025-10-23	6.6600	6.6600	6.6600	6.6600	-5.128%	1	1,317	-94.444%
2025-10-22	7.0200	7.0200	7.0200	7.0200	+5.882%	1	1,317	-94.729%
2025-10-20	6.6100	6.6300	6.6100	6.6300	-20.599%	4	1,317	-94.419%
2025-10-16	8.3500	8.3500	8.3500	8.3500	+18.946%	1	1,315	-95.569%
2025-10-15	6.9900	7.0200	6.9900	7.0200	-12.250%	3	1,314	-94.729%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-1.840%	1	1,313	-95.375%
2025-10-10	7.9500	8.2600	7.9500	8.1500	+18.978%	3	1,313	-95.460%
2025-10-09	6.6100	6.8700	6.6100	6.8500	+2.545%	313	1,313	-94.599%
2025-10-08	6.6800	6.6800	6.6800	6.6800	+1.674%	1	1,346	-94.461%
2025-10-07	6.5700	6.5700	6.5700	6.5700	-1.351%	15	1,347	-94.368%
2025-10-06	6.6400	6.6600	6.6400	6.6600	0.000%	5	1,347	-94.444%
2025-10-03	6.6800	6.6800	6.6600	6.6600	+1.370%	4	1,342	-94.444%
2025-10-01	6.5700	6.5700	6.5700	6.5700	-3.382%	2	1,346	-94.368%
2025-09-26	6.8000	6.8000	6.8000	6.8000	-5.160%	1	1,346	-94.559%
2025-09-25	7.1700	7.1700	7.1700	7.1700	-0.139%	1	1,346	-94.840%
2025-09-24	7.1800	7.1800	7.1800	7.1800	+4.360%	1	1,346	-94.847%
2025-09-23	6.8100	6.8800	6.8100	6.8800	+3.459%	3	1,346	-94.622%
2025-09-22	6.6500	6.6500	6.6500	6.6500	-0.894%	10	1,346	-94.436%
2025-09-18	6.7100	6.7100	6.7100	6.7100	-5.092%	1	1,356	-94.486%
2025-09-17	7.0800	7.0800	7.0700	7.0700	+0.856%	2	1,356	-94.767%
2025-09-16	7.0100	7.0100	7.0100	7.0100	+3.545%	5	1,355	-94.722%
2025-09-15	6.7700	6.7700	6.7700	6.7700	-1.023%	1	1,355	-94.535%
2025-09-12	6.9600	6.9600	6.8400	6.8400	-0.437%	3	1,355	-94.591%
2025-09-11	6.9700	6.9700	6.8700	6.8700	-4.451%	13	1,355	-94.614%
2025-09-10	6.9400	7.1900	6.9400	7.1900	0.000%	4	1,361	-94.854%
2025-09-09	7.1900	7.1900	7.1900	7.1900	-0.828%	1	1,363	-94.854%
2025-09-08	7.1400	7.2500	7.1400	7.2500	+3.424%	10	1,364	-94.897%
2025-09-05	7.0100	7.0100	7.0100	7.0100	-3.310%	1	1,363	-94.722%
2025-09-04	7.5300	7.5400	7.2500	7.2500	-4.605%	3	1,364	-94.897%
2025-09-03	7.6900	7.7900	7.6000	7.6000	-4.161%	6	1,364	-95.132%
2025-09-02	8.1700	8.4700	7.9300	7.9300	+3.796%	13	1,361	-95.334%
2025-08-29	7.6400	7.6400	7.6400	7.6400	+5.234%	1	1,356	-95.157%
2025-08-28	7.3500	7.3500	7.2600	7.2600	-3.714%	3	1,356	-94.904%
2025-08-27	7.5400	7.5400	7.5400	7.5400	+0.399%	1	1,358	-95.093%
2025-08-25	7.5100	7.5100	7.5100	7.5100	+0.941%	1	1,358	-95.073%
2025-08-22	7.4700	7.4700	7.3700	7.4400	-9.268%	23	1,358	-95.027%
2025-08-20	8.1600	8.4700	8.1600	8.2000	+0.737%	217	1,358	-95.488%
2025-08-19	7.9200	8.1400	7.9200	8.1400	+2.133%	3	1,141	-95.455%
2025-08-15	7.9800	7.9800	7.9700	7.9700	-0.499%	4	1,143	-95.358%
2025-08-14	8.0100	8.0100	8.0100	8.0100	+0.125%	1	1,140	-95.381%
2025-08-13	8.0000	8.0000	8.0000	8.0000	-0.498%	10	1,141	-95.375%
2025-08-12	8.0500	8.0500	8.0400	8.0400	-3.713%	51	1,141	-95.398%
2025-08-11	8.3500	8.3500	8.3500	8.3500	-0.358%	51	1,141	-95.569%
2025-08-08	8.3800	8.3800	8.3800	8.3800	-7.198%	1	1,090	-95.585%
2025-08-07	9.0300	9.0300	9.0300	9.0300	+3.674%	1	1,089	-95.903%
2025-08-06	8.9000	8.9000	8.7100	8.7100	-3.544%	25	1,088	-95.752%
2025-08-05	9.0300	9.0300	9.0300	9.0300	+0.333%	1	1,063	-95.903%
2025-08-04	9.2200	9.2200	9.0000	9.0000	-11.591%	46	1,062	-95.889%
2025-08-01	9.5800	10.3500	9.5800	10.1800	+16.343%	20	1,016	-96.365%
2025-07-30	8.4300	8.7500	8.4200	8.7500	+1.744%	20	1,004	-95.771%
2025-07-29	8.5600	8.6100	8.5600	8.6000	+4.242%	20	993	-95.698%
2025-07-28	8.2400	8.3100	8.2400	8.2500	-2.135%	128	975	-95.515%
2025-07-25	8.4600	8.4600	8.4300	8.4300	-3.103%	23	916	-95.611%
2025-07-24	8.7000	8.7000	8.7000	8.7000	-0.911%	1	893	-95.747%
2025-07-23	8.8100	8.8100	8.7800	8.7800	-6.397%	7	893	-95.786%
2025-07-22	9.3800	9.3800	9.3800	9.3800	+1.296%	6	886	-96.055%
2025-07-21	9.3300	9.3300	9.1500	9.2600	-4.041%	39	880	-96.004%
2025-07-17	9.6700	9.6700	9.6500	9.6500	+0.941%	118	842	-96.166%
2025-07-10	9.5600	9.5600	9.5600	9.5600	+0.420%	7	724	-96.130%
2025-07-09	9.5200	9.5200	9.5200	9.5200	-4.514%	2	717	-96.113%
2025-07-08	10.0100	10.0100	9.9700	9.9700	-4.135%	32	719	-96.289%
2025-07-07	10.0000	10.5700	10.0000	10.4000	+6.231%	143	688	-96.442%
2025-07-03	9.7900	9.7900	9.7900	9.7900	-6.762%	1	547	-96.221%
2025-07-01	10.4300	10.5200	10.4300	10.5000	-0.095%	429	547	-96.476%
2025-06-30	10.5500	10.5800	10.5100	10.5100	-1.776%	53	118	-96.480%
2025-06-27	10.7600	10.7600	10.7000	10.7000	-1.200%	60	66	-96.542%
2025-06-26	11.0800	11.0800	10.8300	10.8300	-5.332%	53	56	-96.584%
2025-06-24	11.4400	11.4400	11.4400	11.4400	-13.985%	2	3	-96.766%
2025-06-20	13.3000	13.3000	13.3000	13.3000	0.000%	2	1	-97.218%

.dark-mode .t4qXrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4qXrG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P475SPY Sep 18 2026 475.00 Put (SPY260918P00475000)option OPRA

SPY20260918P475
SPY Sep 18 2026 475.00 Put (SPY260918P00475000)
option OPRA