Dark

SPY20260918P495
SPY Sep 18 2026 495.00 Put (SPY260918P00495000)
option OPRA

EOD

Jul 24, 2026

0.49000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4500	0.4900	0.4500	0.4900	0.000%	12	2,843	0.000%
2026-07-23	0.5400	0.5400	0.4900	0.4900	+19.512%	5	2,842	0.000%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-2.381%	1	2,838	+19.512%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-17.647%	1	2,838	+16.667%
2026-07-20	0.4800	0.5100	0.4800	0.5100	-1.923%	10	2,839	-3.922%
2026-07-17	0.5800	0.5800	0.5000	0.5200	+30.000%	95	2,839	-5.769%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,799	+22.500%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-20.000%	3	2,799	+22.500%
2026-07-13	0.4200	0.5000	0.4200	0.5000	+8.696%	2	2,799	-2.000%
2026-07-10	0.4700	0.4700	0.4500	0.4600	-26.984%	3	2,798	+6.522%
2026-07-08	0.5800	0.6300	0.5800	0.6300	+18.868%	16	2,801	-22.222%
2026-07-07	0.5000	0.5300	0.5000	0.5300	-18.462%	2	2,801	-7.547%
2026-07-01	0.6400	0.6500	0.6400	0.6500	0.000%	3	2,800	-24.615%
2026-06-30	0.7000	0.7000	0.6500	0.6500	-15.584%	12	2,797	-24.615%
2026-06-29	0.7700	0.7700	0.7700	0.7700	-18.947%	31	2,807	-36.364%
2026-06-25	0.8300	0.9500	0.8300	0.9500	-7.767%	904	2,777	-48.421%
2026-06-24	1.0300	1.0300	1.0300	1.0300	-1.905%	1	2,067	-52.427%
2026-06-23	1.0100	1.0500	1.0100	1.0500	+16.667%	5	2,066	-53.333%
2026-06-18	0.8900	0.9200	0.8900	0.9000	-1.099%	5	2,054	-45.556%
2026-06-17	0.8600	0.9100	0.8600	0.9100	0.000%	4	2,054	-46.154%
2026-06-15	0.9100	0.9100	0.8900	0.9100	-24.793%	7	2,054	-46.154%
2026-06-12	1.2700	1.2700	1.2100	1.2100	-24.375%	5	2,054	-59.504%
2026-06-11	1.5800	1.6000	1.5800	1.6000	-3.614%	71	2,054	-69.375%
2026-06-10	1.4700	1.6700	1.4700	1.6600	+39.496%	146	2,054	-70.482%
2026-06-08	1.1800	1.2100	1.1800	1.1900	-19.048%	9	2,193	-58.824%
2026-06-05	1.0900	1.4700	1.0900	1.4700	+44.118%	4	2,194	-66.667%
2026-06-04	1.0800	1.0800	1.0200	1.0200	-3.774%	6	2,193	-51.961%
2026-05-29	1.0600	1.0600	1.0600	1.0600	-18.462%	20	2,199	-53.774%
2026-05-27	1.3000	1.3000	1.3000	1.3000	0.000%	3	2,182	-62.308%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,182	-62.308%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-23.077%	5	2,183	-65.000%
2026-05-15	1.8700	1.8700	1.8200	1.8200	0.000%	60	2,183	-73.077%
2026-05-14	1.8200	1.8200	1.8200	1.8200	+0.552%	2	2,123	-73.077%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-1.630%	2	2,122	-72.928%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-7.071%	97	2,122	-73.370%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-6.161%	2	2,122	-75.253%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-1.402%	1	2,124	-76.777%
2026-05-01	2.1400	2.1400	2.1400	2.1400	-8.936%	2	2,123	-77.103%
2026-04-30	2.3500	2.3500	2.3500	2.3500	+0.858%	1	2,123	-79.149%
2026-04-29	2.3200	2.3300	2.3200	2.3300	-7.905%	2	2,124	-78.970%
2026-04-27	2.5300	2.5300	2.5300	2.5300	-9.319%	1	2,124	-80.632%
2026-04-22	2.7900	2.7900	2.7900	2.7900	+1.455%	1	2,125	-82.437%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+2.230%	10	2,125	-82.182%
2026-04-17	2.7100	2.7100	2.6900	2.6900	-8.191%	3	2,125	-81.784%
2026-04-15	2.9600	2.9600	2.9300	2.9300	-3.934%	9	2,125	-83.276%
2026-04-14	2.9600	3.0500	2.9600	3.0500	-7.295%	302	2,122	-83.934%
2026-04-13	3.3900	3.3900	3.2900	3.2900	-9.863%	86	2,235	-85.106%
2026-04-09	3.7500	3.7500	3.6500	3.6500	-6.888%	2	2,253	-86.575%
2026-04-08	3.9200	3.9200	3.9200	3.9200	-32.180%	5	2,253	-87.500%
2026-04-07	5.6700	5.7800	5.6700	5.7800	+13.780%	438	2,255	-91.522%
2026-04-06	5.3200	5.3200	5.0800	5.0800	-9.447%	5	2,550	-90.354%
2026-04-02	5.6400	5.6400	5.5800	5.6100	+0.358%	605	2,186	-91.266%
2026-04-01	5.6000	5.6000	5.5900	5.5900	-18.986%	5	2,186	-91.234%
2026-03-31	7.2300	7.2300	6.9000	6.9000	-18.824%	16	2,186	-92.899%
2026-03-30	8.4700	8.5000	8.4700	8.5000	+0.830%	1,002	2,202	-94.235%
2026-03-27	8.2000	8.4300	8.2000	8.4300	+33.597%	9	1,200	-94.187%
2026-03-23	6.3100	6.3100	6.3100	6.3100	-14.845%	5	1,196	-92.235%
2026-03-20	7.4100	7.4100	7.4100	7.4100	+27.759%	1	1,196	-93.387%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+8.209%	2	1,196	-91.552%
2026-03-17	5.3600	5.3600	5.3600	5.3600	-21.980%	123	1,194	-90.858%
2026-03-13	6.6400	6.8700	6.6400	6.8700	+5.692%	189	1,194	-92.868%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+17.117%	197	1,049	-92.462%
2026-03-05	5.5500	5.5500	5.5500	5.5500	-15.267%	48	853	-91.171%
2026-03-03	6.5500	6.5500	6.5500	6.5500	+35.331%	5	805	-92.519%
2026-03-02	4.8400	4.8400	4.8400	4.8400	-2.024%	4	800	-89.876%
2026-02-26	4.7600	4.9400	4.7600	4.9400	-3.891%	5	797	-90.081%
2026-02-24	5.1400	5.1400	5.1400	5.1400	-0.772%	79	799	-90.467%
2026-02-19	5.1100	5.1800	5.1100	5.1800	-0.576%	156	799	-90.541%
2026-02-12	5.1500	5.2100	5.1500	5.2100	+5.253%	116	828	-90.595%
2026-02-03	4.9500	4.9500	4.9500	4.9500	-2.941%	131	829	-90.101%
2026-01-30	4.8600	5.1000	4.8600	5.1000	-2.672%	34	779	-90.392%
2026-01-29	5.2400	5.2400	5.2400	5.2400	+8.041%	56	780	-90.649%
2026-01-28	4.6400	4.8500	4.6400	4.8500	+7.778%	210	833	-89.897%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-1.747%	118	766	-89.111%
2026-01-26	4.5800	4.5800	4.5800	4.5800	-2.553%	2	766	-89.301%
2026-01-22	4.6000	4.7000	4.6000	4.7000	-7.480%	3	766	-89.574%
2026-01-21	5.0800	5.0800	5.0800	5.0800	+5.394%	1	767	-90.354%
2026-01-16	4.8200	4.8200	4.8200	4.8200	+2.772%	2	768	-89.834%
2026-01-15	4.7400	4.7400	4.6900	4.6900	-10.667%	3	768	-89.552%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+8.696%	41	766	-90.667%
2026-01-13	4.5700	4.8300	4.5700	4.8300	+7.572%	6	766	-89.855%
2026-01-09	4.7800	4.7900	4.4900	4.4900	-6.067%	14	766	-89.087%
2026-01-07	4.7800	4.7800	4.7800	4.7800	-1.848%	20	767	-89.749%
2026-01-05	4.9100	4.9200	4.8700	4.8700	-1.016%	30	767	-89.938%
2025-12-30	4.9700	4.9700	4.9200	4.9200	-4.651%	6	767	-90.041%
2025-12-29	5.1600	5.1600	5.1600	5.1600	+2.789%	2	772	-90.504%
2025-12-26	5.0200	5.0200	5.0100	5.0200	0.000%	7	770	-90.239%
2025-12-24	5.0200	5.0200	5.0200	5.0200	-0.791%	5	770	-90.239%
2025-12-23	5.0600	5.0600	5.0600	5.0600	-1.172%	7	770	-90.316%
2025-12-22	5.1600	5.1600	5.1200	5.1200	-17.018%	27	770	-90.430%
2025-12-18	6.1700	6.1700	6.1700	6.1700	-2.681%	2	770	-92.058%
2025-12-15	6.3400	6.3400	6.3400	6.3400	+7.640%	3	770	-92.271%
2025-12-12	5.8200	5.8900	5.8200	5.8900	+1.903%	18	770	-91.681%
2025-12-11	6.1000	6.1000	5.7800	5.7800	-7.074%	3	771	-91.522%
2025-12-05	6.3000	6.3000	6.2200	6.2200	-4.308%	5	774	-92.122%
2025-12-01	6.6000	6.6000	6.4800	6.5000	-5.386%	4	779	-92.462%
2025-11-26	6.8700	6.8700	6.8700	6.8700	-26.208%	1	782	-92.868%
2025-11-21	10.1000	10.1000	9.3100	9.3100	-4.903%	13	782	-94.737%
2025-11-20	10.2600	10.2600	9.7900	9.7900	+9.753%	7	782	-94.995%
2025-11-19	8.9200	8.9200	8.9200	8.9200	+17.989%	12	777	-94.507%
2025-11-13	7.5600	7.5600	7.5600	7.5600	+4.276%	1	773	-93.519%
2025-11-12	7.2500	7.2500	7.2500	7.2500	-1.894%	1	773	-93.241%
2025-11-10	7.3900	7.3900	7.3900	7.3900	-13.567%	1	772	-93.369%
2025-11-07	8.5500	8.5500	8.5500	8.5500	+3.386%	1	772	-94.269%
2025-11-06	7.6600	8.2700	7.6600	8.2700	+13.912%	2	771	-94.075%
2025-11-05	7.2600	7.2600	7.2600	7.2600	-9.926%	1	769	-93.251%
2025-11-04	8.0600	8.0600	8.0600	8.0600	+14.815%	1	770	-93.921%
2025-10-29	6.9700	7.0200	6.9700	7.0200	-0.426%	120	770	-93.020%
2025-10-28	6.8900	7.0500	6.8900	7.0500	+2.920%	8	651	-93.050%
2025-10-27	6.7300	6.8500	6.7300	6.8500	-3.521%	7	649	-92.847%
2025-10-24	7.1300	7.1300	7.1000	7.1000	-12.669%	2	649	-93.099%
2025-10-22	8.1300	8.1300	8.1300	8.1300	+3.964%	1	649	-93.973%
2025-10-21	7.8200	7.8200	7.8200	7.8200	-0.128%	25	649	-93.734%
2025-10-20	7.8600	7.8600	7.8300	7.8300	-17.838%	4	624	-93.742%
2025-10-14	9.9700	9.9700	9.5300	9.5300	+10.685%	7	628	-94.858%
2025-10-13	8.7400	8.7400	8.5900	8.6100	-10.592%	3	625	-94.309%
2025-10-10	9.4400	9.6300	9.0000	9.6300	+20.677%	6	627	-94.912%
2025-10-09	7.8300	7.9800	7.8300	7.9800	+1.786%	315	626	-93.860%
2025-10-08	7.9900	7.9900	7.8400	7.8400	-3.090%	4	656	-93.750%
2025-10-07	8.0900	8.0900	8.0900	8.0900	+2.146%	1	654	-93.943%
2025-10-06	8.0000	8.0000	7.9200	7.9200	+1.538%	4	654	-93.813%
2025-10-01	7.8000	7.8000	7.8000	7.8000	-3.941%	6	655	-93.718%
2025-09-30	8.1200	8.1200	8.1200	8.1200	-4.695%	2	660	-93.966%
2025-09-25	8.5200	8.5200	8.5200	8.5200	-0.815%	1	658	-94.249%
2025-09-24	8.5100	8.5900	8.5100	8.5900	+1.297%	21	658	-94.296%
2025-09-23	8.1800	8.4800	8.1600	8.4800	+6.000%	5	658	-94.222%
2025-09-19	8.1500	8.1500	7.9600	8.0000	0.000%	19	661	-93.875%
2025-09-18	8.0200	8.0200	8.0000	8.0000	-1.235%	3	672	-93.875%
2025-09-17	8.3900	8.5000	8.1000	8.1000	-3.800%	14	673	-93.951%
2025-09-16	8.2100	8.4200	8.2100	8.4200	+2.184%	65	668	-94.181%
2025-09-15	8.0700	8.2700	8.0700	8.2400	+0.857%	34	669	-94.053%
2025-09-12	8.1700	8.1700	8.1700	8.1700	-0.244%	2	686	-94.002%
2025-09-11	8.1700	8.1900	8.1700	8.1900	-3.986%	84	688	-94.017%
2025-09-10	8.4600	8.5300	8.4300	8.5300	+0.235%	3	605	-94.256%
2025-09-09	8.6400	8.6400	8.5100	8.5100	-1.732%	2	605	-94.242%
2025-09-08	8.6700	8.7300	8.5700	8.6600	-3.778%	8	604	-94.342%
2025-09-05	9.0000	9.0000	9.0000	9.0000	-2.703%	1	597	-94.556%
2025-09-03	9.2500	9.2500	9.2500	9.2500	-7.869%	1	597	-94.703%
2025-09-02	10.2600	10.2600	9.8200	10.0400	+14.481%	20	596	-95.120%
2025-08-28	8.7700	8.7700	8.7700	8.7700	-1.461%	1	585	-94.413%
2025-08-25	9.0500	9.0500	8.9000	8.9000	-1.001%	5	586	-94.494%
2025-08-22	8.8200	8.9900	8.8200	8.9900	-10.636%	22	582	-94.549%
2025-08-20	9.8700	10.3900	9.8700	10.0600	+3.392%	7	580	-95.129%
2025-08-19	9.5900	9.7300	9.5900	9.7300	+2.099%	3	576	-94.964%
2025-08-18	9.5300	9.5300	9.5300	9.5300	-0.105%	1	574	-94.858%
2025-08-15	9.5500	9.5500	9.4800	9.5400	+0.527%	100	573	-94.864%
2025-08-14	9.4900	9.4900	9.4900	9.4900	0.000%	1	473	-94.837%
2025-08-13	9.6300	9.6300	9.4900	9.4900	-5.572%	26	473	-94.837%
2025-08-11	9.9600	10.0500	9.9600	10.0500	-3.920%	5	472	-95.124%
2025-08-06	10.4600	10.4600	10.4600	10.4600	-3.327%	3	469	-95.315%
2025-08-04	10.8200	10.8200	10.8200	10.8200	-11.601%	1	466	-95.471%
2025-08-01	12.0100	12.2400	12.0100	12.2400	+21.188%	6	465	-95.997%
2025-07-30	10.1200	10.1200	10.1000	10.1000	-1.846%	16	460	-95.149%
2025-07-29	9.7800	10.2900	9.7800	10.2900	+2.900%	18	456	-95.238%
2025-07-28	9.9500	10.0000	9.9500	10.0000	-0.990%	9	440	-95.100%
2025-07-25	10.0900	10.1000	10.0700	10.1000	-1.751%	9	439	-95.149%
2025-07-24	10.2400	10.2800	10.2400	10.2800	-2.095%	71	431	-95.233%
2025-07-23	11.0400	11.0400	10.5000	10.5000	-5.576%	16	360	-95.333%
2025-07-21	11.1400	11.1400	11.1200	11.1200	-3.640%	6	344	-95.594%
2025-07-17	11.5600	11.5600	11.5400	11.5400	-2.120%	108	338	-95.754%
2025-07-16	11.7900	11.7900	11.7900	11.7900	+0.085%	3	327	-95.844%
2025-07-15	11.7800	11.7800	11.7800	11.7800	+0.170%	2	327	-95.840%
2025-07-14	11.7600	11.7600	11.7600	11.7600	+1.995%	3	325	-95.833%
2025-07-09	11.4800	11.5300	11.4800	11.5300	-3.917%	2	323	-95.750%
2025-07-08	12.0000	12.0000	12.0000	12.0000	-3.537%	1	322	-95.917%
2025-07-07	12.4500	12.4500	12.4400	12.4400	+0.810%	7	321	-96.061%
2025-07-02	12.3400	12.3400	12.3400	12.3400	-2.219%	4	317	-96.029%
2025-07-01	12.6300	12.6400	12.6200	12.6200	0.000%	314	313	-96.117%
2025-06-30	12.6800	12.6800	12.6200	12.6200	-3.591%	2	3	-96.117%
2025-06-26	13.0900	13.0900	13.0900	13.0900	-18.797%	1	2	-96.257%
2025-06-20	16.1200	16.1200	16.1200	16.1200	0.000%	4	2	-96.960%

.dark-mode .Krg7Hz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Krg7Hz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P495SPY Sep 18 2026 495.00 Put (SPY260918P00495000)option OPRA

SPY20260918P495
SPY Sep 18 2026 495.00 Put (SPY260918P00495000)
option OPRA