Dark

SPY20260918P490
SPY Sep 18 2026 490.00 Put (SPY260918P00490000)
option OPRA

EOD

Jul 27, 2026

0.4000-20.000%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4000	0.4000	0.4000	0.4000	-20.000%	10	1,271	0.000%
2026-07-23	0.5100	0.5100	0.5000	0.5000	+4.167%	10	1,281	-20.000%
2026-07-20	0.4800	0.4800	0.4800	0.4800	-9.434%	2	1,281	-16.667%
2026-07-17	0.5400	0.5400	0.5300	0.5300	+23.256%	5	1,279	-24.528%
2026-07-16	0.3800	0.4300	0.3800	0.4300	+13.158%	55	1,280	-6.977%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-11.628%	2	1,235	+5.263%
2026-07-14	0.4400	0.4400	0.4300	0.4300	-8.511%	52	1,233	-6.977%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+17.500%	2	1,183	-14.894%
2026-07-10	0.4300	0.4300	0.4000	0.4000	-18.367%	4	1,183	0.000%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-7.547%	40	1,183	-18.367%
2026-07-08	0.5500	0.5500	0.5300	0.5300	+15.217%	10	1,223	-24.528%
2026-07-07	0.4700	0.4700	0.4600	0.4600	-9.804%	20	1,214	-13.043%
2026-07-06	0.5100	0.5100	0.5100	0.5100	-16.393%	50	1,234	-21.569%
2026-07-01	0.6100	0.6100	0.6100	0.6100	-14.085%	3	1,234	-34.426%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-21.978%	20	1,234	-43.662%
2026-06-25	0.9100	0.9100	0.9100	0.9100	-10.784%	1	1,238	-56.044%
2026-06-24	1.0000	1.0200	1.0000	1.0200	0.000%	5	1,237	-60.784%
2026-06-23	1.0000	1.0200	1.0000	1.0200	+17.241%	8	1,232	-60.784%
2026-06-17	0.8700	0.8700	0.8700	0.8700	+12.987%	7	1,235	-54.023%
2026-06-16	0.7900	0.7900	0.7700	0.7700	-2.532%	3	1,235	-48.052%
2026-06-15	0.8600	0.8600	0.7900	0.7900	-29.464%	16	1,220	-49.367%
2026-06-12	1.1800	1.1800	1.1200	1.1200	-17.647%	10	1,220	-64.286%
2026-06-11	1.3600	1.3600	1.3600	1.3600	-4.225%	37	1,220	-70.588%
2026-06-10	1.4200	1.4200	1.4200	1.4200	+2.158%	74	1,257	-71.831%
2026-06-09	1.1500	1.3900	1.1500	1.3900	+15.833%	16	1,299	-71.223%
2026-06-08	1.2500	1.2500	1.2000	1.2000	0.000%	34	1,305	-66.667%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+8.108%	6	1,272	-66.667%
2026-06-03	1.1000	1.1100	1.1000	1.1100	+5.714%	6	1,268	-63.964%
2026-06-02	1.0900	1.0900	1.0500	1.0500	-2.778%	16	1,270	-61.905%
2026-06-01	1.0800	1.0800	1.0800	1.0800	+3.846%	50	1,269	-62.963%
2026-05-29	1.0400	1.0400	1.0400	1.0400	-11.864%	10	1,251	-61.538%
2026-05-28	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,241	-66.102%
2026-05-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,240	-68.000%
2026-05-26	1.2800	1.2800	1.2500	1.2500	-18.831%	3	1,240	-68.000%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-7.229%	80	1,239	-74.026%
2026-05-19	1.6600	1.6600	1.6600	1.6600	0.000%	1	1,158	-75.904%
2026-05-14	1.6600	1.6600	1.6600	1.6600	-4.598%	1	1,158	-75.904%
2026-05-13	1.7400	1.7400	1.7400	1.7400	-4.396%	10	1,157	-77.011%
2026-05-12	1.8200	1.8200	1.8200	1.8200	0.000%	2	1,157	-78.022%
2026-05-11	1.7700	1.8200	1.7700	1.8200	-1.087%	32	1,157	-78.022%
2026-05-06	1.8600	1.8600	1.8400	1.8400	-8.911%	22	1,194	-78.261%
2026-05-05	2.0200	2.0200	2.0200	2.0200	-6.481%	12	1,193	-80.198%
2026-05-04	2.0500	2.1600	2.0500	2.1600	+5.366%	60	1,181	-81.481%
2026-05-01	1.9900	2.0500	1.9900	2.0500	-7.240%	71	1,082	-80.488%
2026-04-30	2.2100	2.2100	2.2100	2.2100	-0.897%	1	1,082	-81.900%
2026-04-29	2.2200	2.2300	2.2200	2.2300	-7.851%	76	1,082	-82.063%
2026-04-28	2.4200	2.4200	2.4200	2.4200	-2.811%	7	1,082	-83.471%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-8.118%	2	1,089	-83.936%
2026-04-20	2.6600	2.7100	2.6600	2.7100	+5.039%	52	1,089	-85.240%
2026-04-17	2.5800	2.5800	2.5800	2.5800	-8.834%	1	1,089	-84.496%
2026-04-16	2.8400	2.8400	2.8200	2.8300	+1.434%	29	1,094	-85.866%
2026-04-15	2.7900	2.7900	2.7900	2.7900	-4.124%	1	1,081	-85.663%
2026-04-14	2.9100	2.9100	2.9100	2.9100	-16.138%	1	1,082	-86.254%
2026-04-09	3.5100	3.5100	3.4700	3.4700	-37.024%	7	1,083	-88.473%
2026-04-07	5.5100	5.5100	5.5100	5.5100	+0.182%	311	1,083	-92.740%
2026-04-02	5.5600	5.5600	5.5000	5.5000	+6.178%	3	1,283	-92.727%
2026-04-01	5.5600	5.5600	5.1800	5.1800	-12.795%	23	1,283	-92.278%
2026-03-31	6.9000	6.9000	5.9400	5.9400	-28.434%	23	1,268	-93.266%
2026-03-27	7.7500	8.3000	7.6800	8.3000	+20.815%	41	1,278	-95.181%
2026-03-26	6.2300	6.8700	6.2300	6.8700	+18.244%	6	1,288	-94.178%
2026-03-25	5.9700	5.9700	5.7700	5.8100	-2.843%	34	1,288	-93.115%
2026-03-24	6.6400	6.6400	5.9800	5.9800	-1.806%	26	1,282	-93.311%
2026-03-23	5.5500	6.2200	5.5500	6.0900	-18.365%	58	1,282	-93.432%
2026-03-20	7.0200	7.4600	7.0200	7.4600	+21.301%	5	1,305	-94.638%
2026-03-19	7.0800	7.0800	6.1500	6.1500	0.000%	49	1,305	-93.496%
2026-03-18	5.5400	6.1500	5.5400	6.1500	+18.726%	190	1,335	-93.496%
2026-03-17	5.1800	5.1800	5.1800	5.1800	-4.251%	1	1,327	-92.278%
2026-03-16	5.5400	5.5400	5.4100	5.4100	-10.873%	6	1,326	-92.606%
2026-03-12	6.0700	6.0700	6.0700	6.0700	+2.361%	2	1,325	-93.410%
2026-03-11	5.9300	5.9300	5.9300	5.9300	+15.370%	3	1,324	-93.255%
2026-03-10	5.5200	5.5700	5.1400	5.1400	-23.739%	28	1,321	-92.218%
2026-03-09	6.7400	6.7400	6.7400	6.7400	+21.441%	1	1,329	-94.065%
2026-03-05	5.3000	5.5500	5.3000	5.5500	-11.483%	399	1,330	-92.793%
2026-03-03	6.3400	6.3500	6.2700	6.2700	+30.625%	147	946	-93.620%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+5.263%	3	1,067	-91.667%
2026-02-26	4.5600	4.5600	4.5600	4.5600	+2.935%	1	1,067	-91.228%
2026-02-25	4.4300	4.4300	4.4300	4.4300	-4.320%	13	1,066	-90.971%
2026-02-24	4.6300	4.6300	4.6300	4.6300	-8.135%	3	1,066	-91.361%
2026-02-20	5.0400	5.0400	5.0400	5.0400	+1.613%	2	1,066	-92.063%
2026-02-19	4.8900	5.0000	4.8900	4.9600	-8.148%	129	1,066	-91.935%
2026-02-17	5.1900	5.4000	5.1900	5.4000	+2.857%	3	966	-92.593%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+23.529%	1	964	-92.381%
2026-02-10	4.2500	4.2500	4.2500	4.2500	-4.709%	1	964	-90.588%
2026-02-06	4.4600	4.4600	4.4600	4.4600	-14.231%	121	963	-91.031%
2026-02-05	5.0200	5.2000	5.0200	5.2000	+6.776%	2	963	-92.308%
2026-02-04	4.8700	4.8700	4.8700	4.8700	-2.988%	4	965	-91.786%
2026-01-29	5.0200	5.0200	5.0200	5.0200	+13.318%	2	961	-92.032%
2026-01-27	4.4000	4.4300	4.3700	4.4300	+2.074%	80	961	-90.971%
2026-01-26	4.3400	4.3400	4.3400	4.3400	-2.691%	75	970	-90.783%
2026-01-22	4.5700	4.5700	4.4100	4.4600	-8.230%	3	895	-91.031%
2026-01-21	4.8600	4.8600	4.8600	4.8600	-13.214%	2	896	-91.770%
2026-01-20	5.4400	5.6000	5.4400	5.6000	+20.950%	4	896	-92.857%
2026-01-13	4.6300	4.6300	4.6300	4.6300	+1.092%	2	893	-91.361%
2026-01-09	4.5800	4.5800	4.5800	4.5800	-5.176%	18	891	-91.266%
2026-01-08	4.8300	4.8300	4.8300	4.8300	+3.648%	4	873	-91.718%
2026-01-05	4.7100	4.7100	4.6600	4.6600	-4.898%	23	866	-91.416%
2025-12-22	4.9800	4.9800	4.9000	4.9000	-7.895%	9	866	-91.837%
2025-12-19	5.3200	5.3200	5.3200	5.3200	-9.831%	1	866	-92.481%
2025-12-18	5.9000	5.9000	5.9000	5.9000	-4.839%	6	866	-93.220%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+4.027%	2	860	-93.548%
2025-12-15	5.9900	5.9900	5.9600	5.9600	-0.168%	5	858	-93.289%
2025-12-12	5.7700	5.9700	5.7700	5.9700	+1.186%	2	857	-93.300%
2025-12-11	5.9000	5.9000	5.9000	5.9000	-3.279%	1	856	-93.220%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+2.694%	3	856	-93.443%
2025-12-08	5.9400	5.9400	5.9400	5.9400	+0.849%	3	857	-93.266%
2025-12-05	6.0500	6.0600	5.8900	5.8900	-4.228%	14	860	-93.209%
2025-12-04	6.1500	6.1500	6.1500	6.1500	+0.326%	1	865	-93.496%
2025-12-03	6.3500	6.3500	6.1300	6.1300	-1.447%	16	865	-93.475%
2025-12-01	6.3000	6.3000	6.2200	6.2200	-1.426%	7	865	-93.569%
2025-11-28	6.3100	6.3100	6.3100	6.3100	-3.664%	1	859	-93.661%
2025-11-26	6.7000	6.7200	6.5500	6.5500	-9.530%	16	862	-93.893%
2025-11-25	7.2400	7.2400	7.2400	7.2400	-6.096%	10	862	-94.475%
2025-11-24	7.7100	7.7100	7.7100	7.7100	-23.588%	1	862	-94.812%
2025-11-21	9.9800	10.0900	9.9800	10.0900	+19.550%	2	862	-96.036%
2025-11-18	8.5700	9.2300	8.4400	8.4400	+13.137%	47	866	-95.261%
2025-11-14	7.4600	7.4600	7.4600	7.4600	-1.061%	1	898	-94.638%
2025-11-04	7.8500	7.8500	7.5400	7.5400	+11.538%	10	899	-94.695%
2025-10-30	6.7600	6.7600	6.7600	6.7600	+1.807%	1	907	-94.083%
2025-10-28	6.6400	6.6400	6.6400	6.6400	+1.220%	3	908	-93.976%
2025-10-27	6.5200	6.5600	6.5200	6.5600	-5.476%	2	912	-93.902%
2025-10-24	6.8800	6.9400	6.8100	6.9400	-7.958%	14	912	-94.236%
2025-10-23	7.5400	7.5400	7.5400	7.5400	+0.668%	2	915	-94.695%
2025-10-21	7.4900	7.4900	7.4900	7.4900	-19.376%	25	915	-94.660%
2025-10-17	9.2500	9.2900	9.2500	9.2900	+8.910%	2	890	-95.694%
2025-10-16	8.5300	8.5300	8.5300	8.5300	+0.353%	1	890	-95.311%
2025-10-15	8.5000	8.5000	8.5000	8.5000	-6.491%	4	889	-95.294%
2025-10-14	9.0900	9.0900	9.0900	9.0900	+9.783%	1	887	-95.600%
2025-10-13	8.2800	8.2800	8.2800	8.2800	-5.046%	6	886	-95.169%
2025-10-10	8.2900	9.0500	8.2900	8.7200	+15.040%	16	880	-95.413%
2025-10-06	7.5800	7.5900	7.5800	7.5800	+0.664%	7	877	-94.723%
2025-10-02	7.5300	7.5300	7.5300	7.5300	+0.668%	1	871	-94.688%
2025-10-01	7.6400	7.6400	7.4800	7.4800	-2.094%	9	871	-94.652%
2025-09-30	7.5800	7.6400	7.5800	7.6400	-1.292%	3	867	-94.764%
2025-09-29	7.6000	7.7400	7.6000	7.7400	-10.000%	9	867	-94.832%
2025-09-25	8.6000	8.6000	8.6000	8.6000	+4.878%	1	861	-95.349%
2025-09-24	8.2000	8.2000	8.2000	8.2000	+5.806%	1	862	-95.122%
2025-09-23	7.7300	7.7500	7.7300	7.7500	+0.519%	11	862	-94.839%
2025-09-22	7.7900	7.7900	7.7100	7.7100	+0.391%	16	861	-94.812%
2025-09-19	7.8000	7.8000	7.6800	7.6800	0.000%	119	860	-94.792%
2025-09-18	7.6000	7.6800	7.6000	7.6800	-0.903%	6	979	-94.792%
2025-09-17	8.0700	8.0700	7.7500	7.7500	-3.965%	53	984	-94.839%
2025-09-16	8.0700	8.0700	8.0700	8.0700	+2.672%	1	987	-95.043%
2025-09-15	7.7200	7.8600	7.6800	7.8600	0.000%	6	988	-94.911%
2025-09-11	7.8600	7.8600	7.8600	7.8600	-5.072%	16	989	-94.911%
2025-09-10	8.2800	8.2800	8.2800	8.2800	+2.096%	3	990	-95.169%
2025-09-09	8.2100	8.2100	8.1100	8.1100	-2.758%	3	987	-95.068%
2025-09-08	8.2800	8.3400	8.2800	8.3400	-2.570%	3	988	-95.204%
2025-09-05	8.0400	8.5600	8.0400	8.5600	+3.382%	9	988	-95.327%
2025-09-04	8.2800	8.2800	8.2800	8.2800	-11.821%	4	984	-95.169%
2025-09-02	9.8200	9.8200	9.2500	9.3900	+12.186%	15	988	-95.740%
2025-08-28	8.4400	8.4400	8.3700	8.3700	-3.571%	3	989	-95.221%
2025-08-27	8.6300	8.6800	8.6300	8.6800	-0.913%	242	998	-95.392%
2025-08-26	8.7700	8.7800	8.7600	8.7600	+3.180%	8	757	-95.434%
2025-08-22	8.4900	8.4900	8.4900	8.4900	-13.544%	1	755	-95.289%
2025-08-21	9.7200	9.8200	9.7200	9.8200	-1.207%	4	756	-95.927%
2025-08-20	9.9400	9.9400	9.9400	9.9400	+9.111%	2	752	-95.976%
2025-08-19	9.1100	9.1100	9.1100	9.1100	+0.886%	2	750	-95.609%
2025-08-18	9.0900	9.0900	9.0000	9.0300	-0.769%	3	750	-95.570%
2025-08-15	9.1000	9.1000	9.0900	9.1000	-1.087%	100	748	-95.604%
2025-08-13	9.2000	9.2000	9.2000	9.2000	+0.988%	1	748	-95.652%
2025-08-12	9.3300	9.3300	9.1100	9.1100	-5.301%	5	747	-95.609%
2025-08-11	9.5800	9.6200	9.5800	9.6200	+0.208%	3	744	-95.842%
2025-08-08	9.6000	9.6000	9.6000	9.6000	-7.692%	1	742	-95.833%
2025-08-05	10.4000	10.4000	10.4000	10.4000	+0.971%	1	741	-96.154%
2025-08-04	10.4300	10.4300	10.2700	10.3000	-7.207%	4	740	-96.117%
2025-08-01	11.2500	11.6400	11.1000	11.1000	+14.198%	11	736	-96.396%
2025-07-29	9.7100	9.7200	9.7100	9.7200	+2.966%	13	732	-95.885%
2025-07-28	9.4400	9.4400	9.4400	9.4400	-2.075%	1	719	-95.763%
2025-07-25	9.6400	9.6400	9.6400	9.6400	-4.175%	2	719	-95.851%
2025-07-23	10.1400	10.1400	10.0600	10.0600	-6.244%	3	717	-96.024%
2025-07-22	10.7300	10.7300	10.7300	10.7300	+2.483%	4	716	-96.272%
2025-07-21	10.6100	10.6100	10.4700	10.4700	-5.676%	188	712	-96.180%
2025-07-17	11.0300	11.1000	11.0300	11.1000	-1.333%	46	524	-96.396%
2025-07-15	11.2500	11.2500	11.2500	11.2500	-0.089%	1	488	-96.444%
2025-07-14	11.3700	11.3800	11.1100	11.2600	+1.625%	38	488	-96.448%
2025-07-11	11.0700	11.0800	11.0700	11.0800	+3.455%	14	468	-96.390%
2025-07-10	10.7100	10.7100	10.7100	10.7100	-2.813%	4	466	-96.265%
2025-07-09	11.0200	11.0200	11.0200	11.0200	-2.907%	1	466	-96.370%
2025-07-08	11.6000	11.6000	11.3500	11.3500	-4.461%	12	466	-96.476%
2025-07-07	11.8800	11.8800	11.8800	11.8800	+5.788%	1	464	-96.633%
2025-07-03	11.2300	11.2300	11.2300	11.2300	-5.072%	2	463	-96.438%
2025-07-02	11.8300	11.8300	11.8300	11.8300	-1.252%	1	463	-96.619%
2025-07-01	12.0600	12.0600	11.9800	11.9800	-1.237%	11	462	-96.661%
2025-06-30	12.1300	12.1300	12.1300	12.1300	-1.781%	5	454	-96.702%
2025-06-27	12.2300	12.6300	12.2200	12.3500	-1.200%	413	449	-96.761%
2025-06-26	12.4500	12.5000	12.4500	12.5000	-4.288%	38	42	-96.800%
2025-06-25	13.0600	13.0600	13.0600	13.0600	-0.229%	2	4	-96.937%
2025-06-24	13.3500	13.3500	13.0900	13.0900	-11.554%	3	2	-96.944%
2025-06-20	14.8000	14.8000	14.8000	14.8000	0.000%	2	1	-97.297%

.dark-mode .pTFGcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTFGcq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P490SPY Sep 18 2026 490.00 Put (SPY260918P00490000)option OPRA

SPY20260918P490
SPY Sep 18 2026 490.00 Put (SPY260918P00490000)
option OPRA