Dark

SPY20260918P485
SPY Sep 18 2026 485.00 Put (SPY260918P00485000)
option OPRA

EOD

Jul 24, 2026

0.4400-12.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4200	0.4400	0.4200	0.4400	-12.000%	2	733	0.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+38.889%	1	734	-12.000%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-21.739%	2	734	+22.222%
2026-07-20	0.4600	0.4600	0.4600	0.4600	-8.000%	6	736	-4.348%
2026-07-17	0.4800	0.5000	0.4800	0.5000	+38.889%	8	733	-12.000%
2026-07-16	0.3600	0.3600	0.3600	0.3600	-10.000%	3	737	+22.222%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	3	740	+10.000%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-2.439%	2	737	+10.000%
2026-07-10	0.4100	0.4100	0.4100	0.4100	-22.642%	1	737	+7.317%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+10.417%	9	736	-16.981%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-18.644%	26	727	-8.333%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-30.588%	30	701	-25.424%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+11.842%	2	698	-48.235%
2026-06-22	0.7600	0.7600	0.7600	0.7600	-24.000%	9	698	-42.105%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+36.986%	2	697	-56.000%
2026-06-16	0.7400	0.7400	0.7300	0.7300	-10.976%	10	697	-39.726%
2026-06-15	0.8200	0.8200	0.8200	0.8200	-24.074%	2	706	-46.341%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-14.961%	1	706	-59.259%
2026-06-11	1.4600	1.4600	1.2700	1.2700	-13.014%	112	706	-65.354%
2026-06-10	1.4600	1.4600	1.4600	1.4600	+8.148%	3	702	-69.863%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+21.622%	2	702	-67.407%
2026-06-08	1.0700	1.1100	1.0700	1.1100	-15.267%	10	714	-60.360%
2026-06-05	1.1500	1.3200	1.1500	1.3100	+24.762%	5	723	-66.412%
2026-06-03	1.0500	1.0500	1.0500	1.0500	+6.061%	5	724	-58.095%
2026-06-01	1.0100	1.0100	0.9900	0.9900	0.000%	3	719	-55.556%
2026-05-29	0.9900	0.9900	0.9900	0.9900	-7.477%	3	717	-55.556%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-9.322%	1	718	-58.879%
2026-05-27	1.2100	1.2100	1.1800	1.1800	-22.368%	2	719	-62.712%
2026-05-21	1.5200	1.5200	1.5200	1.5200	-0.654%	2	721	-71.053%
2026-05-20	1.5200	1.5300	1.5200	1.5300	-3.165%	8	721	-71.242%
2026-05-19	1.6700	1.6700	1.5800	1.5800	-6.509%	8	721	-72.152%
2026-05-18	1.6200	1.6900	1.6200	1.6900	-1.744%	2	721	-73.964%
2026-05-15	1.7000	1.7200	1.7000	1.7200	-2.273%	250	721	-74.419%
2026-05-07	1.7500	1.7600	1.7500	1.7600	-3.297%	42	605	-75.000%
2026-05-06	1.8300	1.8300	1.8200	1.8200	-12.077%	8	577	-75.824%
2026-05-04	2.0700	2.0700	2.0700	2.0700	-8.811%	5	585	-78.744%
2026-04-29	2.1400	2.2700	2.1400	2.2700	-2.155%	26	585	-80.617%
2026-04-28	2.3200	2.3300	2.3200	2.3200	-2.110%	14	585	-81.034%
2026-04-27	2.3600	2.3700	2.3600	2.3700	-14.440%	2	592	-81.435%
2026-04-21	2.6100	2.7700	2.6100	2.7700	+12.146%	2	592	-84.116%
2026-04-17	2.5000	2.5300	2.4700	2.4700	-9.854%	4	592	-82.186%
2026-04-16	2.7400	2.7400	2.7400	2.7400	+1.481%	10	591	-83.942%
2026-04-15	2.7200	2.7200	2.6800	2.7000	-2.174%	7	588	-83.704%
2026-04-14	2.7600	2.7600	2.7600	2.7600	-15.077%	6	594	-84.058%
2026-04-13	3.2500	3.2500	3.2500	3.2500	-2.108%	1	588	-86.462%
2026-04-10	3.3200	3.3200	3.3200	3.3200	-8.287%	5	589	-86.747%
2026-04-08	3.6200	3.6200	3.6200	3.6200	-25.667%	1	587	-87.845%
2026-04-07	5.0400	5.2500	4.8700	4.8700	-2.794%	238	586	-90.965%
2026-04-02	5.2300	5.2300	5.0100	5.0100	+2.245%	10	769	-91.218%
2026-04-01	5.3400	5.3700	4.9000	4.9000	-25.532%	8	769	-91.020%
2026-03-31	6.5800	6.5800	6.5800	6.5800	-15.424%	10	762	-93.313%
2026-03-27	7.6100	7.7800	7.6100	7.7800	+17.879%	17	762	-94.344%
2026-03-26	6.6000	6.6000	6.6000	6.6000	+17.438%	1	761	-93.333%
2026-03-25	5.6200	5.6200	5.6200	5.6200	-5.546%	9	761	-92.171%
2026-03-24	5.9500	5.9500	5.9500	5.9500	+14.644%	5	761	-92.605%
2026-03-23	5.4500	5.4500	5.1900	5.1900	-18.139%	7	756	-91.522%
2026-03-20	6.0200	6.3400	6.0200	6.3400	+6.020%	32	753	-93.060%
2026-03-18	5.9800	5.9800	5.9800	5.9800	+21.792%	1	749	-92.642%
2026-03-17	4.7600	4.9100	4.7600	4.9100	-7.358%	3	749	-91.039%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-15.739%	107	749	-91.698%
2026-03-13	6.0600	6.2900	6.0200	6.2900	+8.262%	258	656	-93.005%
2026-03-12	5.8100	5.8100	5.8100	5.8100	+14.370%	7	485	-92.427%
2026-03-10	5.3100	5.3800	4.9100	5.0800	-7.299%	10	478	-91.339%
2026-03-09	6.9300	6.9300	5.4800	5.4800	-5.354%	6	473	-91.971%
2026-03-06	6.1000	6.1000	5.7900	5.7900	+15.800%	2	470	-92.401%
2026-03-05	5.4100	5.4600	5.0000	5.0000	+1.833%	216	470	-91.200%
2026-03-03	5.8900	5.8900	4.9100	4.9100	+15.529%	19	395	-91.039%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-4.063%	13	402	-89.647%
2026-02-24	4.4300	4.4300	4.4300	4.4300	-2.423%	2	402	-90.068%
2026-02-18	4.5400	4.5400	4.5400	4.5400	-1.732%	2	402	-90.308%
2026-02-17	4.6200	4.6200	4.6200	4.6200	-5.906%	2	402	-90.476%
2026-02-12	4.7700	4.9100	4.7700	4.9100	+8.869%	6	406	-91.039%
2026-02-06	4.5100	4.5100	4.5100	4.5100	-6.237%	2	405	-90.244%
2026-01-29	4.8100	4.8100	4.8100	4.8100	+16.184%	2	405	-90.852%
2026-01-27	4.1400	4.1400	4.1400	4.1400	-0.719%	1	403	-89.372%
2026-01-26	4.1600	4.1700	4.1600	4.1700	-3.472%	3	403	-89.448%
2026-01-23	4.2900	4.3200	4.2800	4.3200	-7.889%	4	400	-89.815%
2026-01-21	4.7800	4.7800	4.6500	4.6900	-12.336%	47	398	-90.618%
2026-01-20	5.0200	5.3500	4.9300	5.3500	+22.989%	4	399	-91.776%
2026-01-16	4.3500	4.3500	4.3500	4.3500	+0.928%	10	397	-89.885%
2026-01-15	4.3100	4.3100	4.3100	4.3100	+0.937%	1	397	-89.791%
2026-01-13	4.2700	4.2700	4.2700	4.2700	+3.641%	1	396	-89.696%
2026-01-12	4.1200	4.1200	4.1200	4.1200	-4.408%	1	396	-89.320%
2026-01-09	4.3100	4.3100	4.3100	4.3100	-6.508%	3	396	-89.791%
2026-01-08	4.6100	4.6100	4.6100	4.6100	+4.299%	1	393	-90.456%
2026-01-07	4.3800	4.4200	4.3800	4.4200	-0.897%	23	393	-90.045%
2026-01-05	4.5100	4.5100	4.4600	4.4600	-5.907%	27	387	-90.135%
2026-01-02	4.7400	4.7400	4.7400	4.7400	-0.629%	2	387	-90.717%
2025-12-31	4.7700	4.7700	4.7700	4.7700	+5.765%	9	396	-90.776%
2025-12-30	4.5400	4.5400	4.5100	4.5100	-3.219%	2	396	-90.244%
2025-12-26	4.6600	4.6600	4.6600	4.6600	+1.304%	3	396	-90.558%
2025-12-24	4.6000	4.6000	4.6000	4.6000	-2.542%	5	404	-90.435%
2025-12-22	4.7800	4.7800	4.7200	4.7200	-6.349%	20	405	-90.678%
2025-12-19	5.0400	5.0400	5.0400	5.0400	-14.431%	2	405	-91.270%
2025-12-16	5.8900	5.8900	5.8900	5.8900	+3.333%	1	405	-92.530%
2025-12-15	5.7000	5.7000	5.7000	5.7000	+4.396%	2	404	-92.281%
2025-12-10	5.4600	5.4600	5.4600	5.4600	-3.704%	1	406	-91.941%
2025-12-05	5.6700	5.6700	5.6700	5.6700	-3.407%	2	406	-92.240%
2025-12-03	5.8700	5.8700	5.8700	5.8700	-2.003%	1	408	-92.504%
2025-12-01	5.9900	5.9900	5.9900	5.9900	-3.387%	1	408	-92.654%
2025-11-28	6.2500	6.2500	6.2000	6.2000	-7.463%	2	408	-92.903%
2025-11-25	6.8200	6.8200	6.6200	6.7000	-16.459%	12	409	-93.433%
2025-11-18	8.8400	8.8400	8.0200	8.0200	+21.148%	13	411	-94.514%
2025-11-12	6.6200	6.6200	6.6200	6.6200	-2.360%	1	409	-93.353%
2025-11-10	6.7800	6.7800	6.7800	6.7800	-1.310%	2	409	-93.510%
2025-11-05	6.8700	6.8700	6.8700	6.8700	+4.249%	2	411	-93.595%
2025-10-31	6.6200	6.6200	6.5800	6.5900	+1.229%	27	409	-93.323%
2025-10-29	6.4800	6.5400	6.4800	6.5100	+5.170%	26	416	-93.241%
2025-10-27	6.1800	6.1900	6.1800	6.1900	-6.354%	4	414	-92.892%
2025-10-24	6.6200	6.6200	6.6100	6.6100	-6.770%	2	414	-93.343%
2025-10-23	7.0900	7.0900	7.0900	7.0900	-2.342%	2	415	-93.794%
2025-10-20	7.2700	7.2800	7.2600	7.2600	-17.312%	7	417	-93.939%
2025-10-17	8.9600	9.0800	8.7800	8.7800	-4.565%	23	416	-94.989%
2025-10-16	9.2000	9.2000	9.2000	9.2000	+16.900%	5	415	-95.217%
2025-10-13	7.9400	7.9400	7.8500	7.8700	-11.573%	22	420	-94.409%
2025-10-10	8.5900	8.9000	8.5600	8.9000	+22.253%	7	402	-95.056%
2025-10-09	7.2800	7.2800	7.2800	7.2800	+1.111%	11	407	-93.956%
2025-10-08	7.2000	7.2000	7.2000	7.2000	-0.690%	1	396	-93.889%
2025-10-06	7.2500	7.2500	7.2500	7.2500	0.000%	1	395	-93.931%
2025-10-03	7.2500	7.2500	7.2500	7.2500	-1.628%	3	395	-93.931%
2025-09-29	7.3700	7.3800	7.3600	7.3700	-5.513%	10	395	-94.030%
2025-09-24	7.8000	7.8000	7.8000	7.8000	+6.849%	1	395	-94.359%
2025-09-22	7.3000	7.3100	7.2900	7.3000	-2.145%	25	395	-93.973%
2025-09-19	7.4100	7.4600	7.4100	7.4600	-3.243%	251	389	-94.102%
2025-09-17	7.7100	7.7100	7.7100	7.7100	+0.653%	3	502	-94.293%
2025-09-16	7.7000	7.7000	7.6600	7.6600	+1.997%	2	505	-94.256%
2025-09-15	7.5100	7.5100	7.5100	7.5100	+0.670%	5	506	-94.141%
2025-09-12	7.4600	7.4600	7.4600	7.4600	-0.798%	4	511	-94.102%
2025-09-11	7.5600	7.5600	7.5200	7.5200	-3.590%	6	507	-94.149%
2025-09-10	7.6100	7.8000	7.6100	7.8000	-0.383%	2	501	-94.359%
2025-09-09	7.8300	7.8300	7.8300	7.8300	-3.333%	1	503	-94.381%
2025-09-05	8.2100	8.3900	8.1000	8.1000	-4.818%	41	502	-94.568%
2025-09-03	8.3200	8.6000	8.3200	8.5100	-4.916%	18	473	-94.830%
2025-09-02	9.2400	9.2900	8.8000	8.9500	+7.314%	7	456	-95.084%
2025-08-29	8.3800	8.3800	8.3400	8.3400	+4.642%	8	454	-94.724%
2025-08-28	7.9700	7.9700	7.9700	7.9700	-2.686%	1	454	-94.479%
2025-08-27	8.1900	8.1900	8.1900	8.1900	+0.368%	4	455	-94.628%
2025-08-25	8.1600	8.1600	8.1600	8.1600	-8.520%	1	451	-94.608%
2025-08-19	8.4600	8.9200	8.4600	8.9200	+2.884%	2	451	-95.067%
2025-08-18	8.6700	8.6700	8.6700	8.6700	-0.230%	1	449	-94.925%
2025-08-15	8.7800	8.7800	8.6900	8.6900	+1.047%	110	449	-94.937%
2025-08-14	8.6000	8.6000	8.6000	8.6000	-0.807%	1	441	-94.884%
2025-08-13	8.6200	8.6700	8.6200	8.6700	-2.584%	26	440	-94.925%
2025-08-12	8.9000	8.9000	8.9000	8.9000	-2.944%	1	414	-95.056%
2025-08-11	9.0800	9.2300	9.0800	9.1700	-5.852%	7	414	-95.202%
2025-08-07	9.7400	9.7400	9.7400	9.7400	-1.417%	1	414	-95.483%
2025-08-04	10.0300	10.0300	9.8300	9.8800	-11.628%	4	413	-95.547%
2025-08-01	10.5400	11.1800	10.5400	11.1800	+21.258%	4	411	-96.064%
2025-07-30	9.2300	9.2400	9.2200	9.2200	-2.019%	16	407	-95.228%
2025-07-29	8.9500	9.4200	8.9300	9.4100	+4.208%	40	397	-95.324%
2025-07-28	9.0700	9.0700	9.0300	9.0300	-8.045%	4	359	-95.127%
2025-07-23	9.8200	9.8200	9.8200	9.8200	-3.346%	7	360	-95.519%
2025-07-21	10.1600	10.1600	10.1600	10.1600	-2.495%	6	353	-95.669%
2025-07-17	10.5700	10.5700	10.4200	10.4200	-3.697%	85	347	-95.777%
2025-07-15	10.8200	10.8200	10.8200	10.8200	+0.933%	1	262	-95.933%
2025-07-14	10.7200	10.7200	10.7200	10.7200	+4.790%	1	261	-95.896%
2025-07-10	10.2300	10.2300	10.2300	10.2300	-1.918%	2	260	-95.699%
2025-07-09	10.5400	10.5400	10.4300	10.4300	-8.428%	3	262	-95.781%
2025-07-07	11.4000	11.4000	11.3900	11.3900	+6.449%	9	261	-96.137%
2025-07-03	10.6900	10.7100	10.6600	10.7000	-4.973%	232	22	-95.888%
2025-07-02	11.3700	11.3700	11.2600	11.2600	-1.831%	17	22	-96.092%
2025-07-01	11.4700	11.4700	11.4700	11.4700	-1.035%	2	9	-96.164%
2025-06-30	11.5900	11.5900	11.5900	11.5900	-2.931%	5	8	-96.204%
2025-06-26	11.9400	11.9400	11.9400	11.9400	-4.936%	1	3	-96.315%
2025-06-24	12.5600	12.5600	12.5600	12.5600	0.000%	2	2	-96.497%

.dark-mode .pcpkZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcpkZq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P485SPY Sep 18 2026 485.00 Put (SPY260918P00485000)option OPRA

SPY20260918P485
SPY Sep 18 2026 485.00 Put (SPY260918P00485000)
option OPRA