Dark

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

EOD

Sep 10, 2026

0.0100-50.000%(-0.0100)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0200	0.0100	0.0100	-50.000%	142	5,630	0.000%
2026-09-09	0.0100	0.0200	0.0100	0.0200	+100.000%	632	5,530	-50.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	-66.667%	2	5,016	0.000%
2026-09-03	0.0200	0.0300	0.0100	0.0300	0.000%	36	5,016	-66.667%
2026-09-02	0.0300	0.0300	0.0300	0.0300	-25.000%	4	5,013	-66.667%
2026-09-01	0.0300	0.0400	0.0200	0.0400	0.000%	121	5,013	-75.000%
2026-08-28	0.0200	0.0400	0.0200	0.0400	+33.333%	132	4,994	-75.000%
2026-08-27	0.0300	0.0400	0.0200	0.0300	-25.000%	2,492	5,009	-66.667%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-20.000%	26	3,216	-75.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-16.667%	7	3,208	-80.000%
2026-08-24	0.0600	0.0600	0.0600	0.0600	+20.000%	1	3,207	-83.333%
2026-08-21	0.0600	0.0600	0.0500	0.0500	-28.571%	993	3,207	-80.000%
2026-08-20	0.0700	0.0700	0.0700	0.0700	+40.000%	1	3,287	-85.714%
2026-08-19	0.0600	0.0600	0.0500	0.0500	-16.667%	896	3,286	-80.000%
2026-08-18	0.0700	0.0700	0.0600	0.0600	0.000%	5	2,875	-83.333%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,871	-83.333%
2026-08-13	0.0800	0.0800	0.0700	0.0700	-12.500%	11	2,872	-85.714%
2026-08-12	0.0900	0.0900	0.0800	0.0800	-27.273%	25	2,871	-87.500%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,859	-90.909%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,859	-90.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	-8.333%	6	2,857	-90.909%
2026-08-06	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,852	-91.667%
2026-08-04	0.1700	0.1700	0.1500	0.1500	-16.667%	5	2,853	-93.333%
2026-08-03	0.2000	0.2000	0.1800	0.1800	-28.000%	6	2,854	-94.444%
2026-07-31	0.2700	0.2700	0.2500	0.2500	-21.875%	26	2,849	-96.000%
2026-07-30	0.3800	0.3800	0.3200	0.3200	-28.889%	10	2,848	-96.875%
2026-07-29	0.4400	0.4500	0.4400	0.4500	+9.756%	4	2,850	-97.778%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-16.327%	5	2,848	-97.561%
2026-07-24	0.4500	0.4900	0.4500	0.4900	0.000%	12	2,843	-97.959%
2026-07-23	0.5400	0.5400	0.4900	0.4900	+19.512%	5	2,842	-97.959%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-2.381%	1	2,838	-97.561%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-17.647%	1	2,838	-97.619%
2026-07-20	0.4800	0.5100	0.4800	0.5100	-1.923%	10	2,839	-98.039%
2026-07-17	0.5800	0.5800	0.5000	0.5200	+30.000%	95	2,839	-98.077%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,799	-97.500%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-20.000%	3	2,799	-97.500%
2026-07-13	0.4200	0.5000	0.4200	0.5000	+8.696%	2	2,799	-98.000%
2026-07-10	0.4700	0.4700	0.4500	0.4600	-26.984%	3	2,798	-97.826%
2026-07-08	0.5800	0.6300	0.5800	0.6300	+18.868%	16	2,801	-98.413%
2026-07-07	0.5000	0.5300	0.5000	0.5300	-18.462%	2	2,801	-98.113%
2026-07-01	0.6400	0.6500	0.6400	0.6500	0.000%	3	2,800	-98.462%
2026-06-30	0.7000	0.7000	0.6500	0.6500	-15.584%	12	2,797	-98.462%
2026-06-29	0.7700	0.7700	0.7700	0.7700	-18.947%	31	2,807	-98.701%
2026-06-25	0.8300	0.9500	0.8300	0.9500	-7.767%	904	2,777	-98.947%
2026-06-24	1.0300	1.0300	1.0300	1.0300	-1.905%	1	2,067	-99.029%
2026-06-23	1.0100	1.0500	1.0100	1.0500	+16.667%	5	2,066	-99.048%
2026-06-18	0.8900	0.9200	0.8900	0.9000	-1.099%	5	2,054	-98.889%
2026-06-17	0.8600	0.9100	0.8600	0.9100	0.000%	4	2,054	-98.901%
2026-06-15	0.9100	0.9100	0.8900	0.9100	-24.793%	7	2,054	-98.901%
2026-06-12	1.2700	1.2700	1.2100	1.2100	-24.375%	5	2,054	-99.174%
2026-06-11	1.5800	1.6000	1.5800	1.6000	-3.614%	71	2,054	-99.375%
2026-06-10	1.4700	1.6700	1.4700	1.6600	+39.496%	146	2,054	-99.398%
2026-06-08	1.1800	1.2100	1.1800	1.1900	-19.048%	9	2,193	-99.160%
2026-06-05	1.0900	1.4700	1.0900	1.4700	+44.118%	4	2,194	-99.320%
2026-06-04	1.0800	1.0800	1.0200	1.0200	-3.774%	6	2,193	-99.020%
2026-05-29	1.0600	1.0600	1.0600	1.0600	-18.462%	20	2,199	-99.057%
2026-05-27	1.3000	1.3000	1.3000	1.3000	0.000%	3	2,182	-99.231%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,182	-99.231%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-23.077%	5	2,183	-99.286%
2026-05-15	1.8700	1.8700	1.8200	1.8200	0.000%	60	2,183	-99.451%
2026-05-14	1.8200	1.8200	1.8200	1.8200	+0.552%	2	2,123	-99.451%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-1.630%	2	2,122	-99.448%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-7.071%	97	2,122	-99.457%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-6.161%	2	2,122	-99.495%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-1.402%	1	2,124	-99.526%
2026-05-01	2.1400	2.1400	2.1400	2.1400	-8.936%	2	2,123	-99.533%
2026-04-30	2.3500	2.3500	2.3500	2.3500	+0.858%	1	2,123	-99.574%
2026-04-29	2.3200	2.3300	2.3200	2.3300	-7.905%	2	2,124	-99.571%
2026-04-27	2.5300	2.5300	2.5300	2.5300	-9.319%	1	2,124	-99.605%
2026-04-22	2.7900	2.7900	2.7900	2.7900	+1.455%	1	2,125	-99.642%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+2.230%	10	2,125	-99.636%
2026-04-17	2.7100	2.7100	2.6900	2.6900	-8.191%	3	2,125	-99.628%
2026-04-15	2.9600	2.9600	2.9300	2.9300	-3.934%	9	2,125	-99.659%
2026-04-14	2.9600	3.0500	2.9600	3.0500	-7.295%	302	2,122	-99.672%
2026-04-13	3.3900	3.3900	3.2900	3.2900	-9.863%	86	2,235	-99.696%
2026-04-09	3.7500	3.7500	3.6500	3.6500	-6.888%	2	2,253	-99.726%
2026-04-08	3.9200	3.9200	3.9200	3.9200	-32.180%	5	2,253	-99.745%
2026-04-07	5.6700	5.7800	5.6700	5.7800	+13.780%	438	2,255	-99.827%
2026-04-06	5.3200	5.3200	5.0800	5.0800	-9.447%	5	2,550	-99.803%
2026-04-02	5.6400	5.6400	5.5800	5.6100	+0.358%	605	2,186	-99.822%
2026-04-01	5.6000	5.6000	5.5900	5.5900	-18.986%	5	2,186	-99.821%
2026-03-31	7.2300	7.2300	6.9000	6.9000	-18.824%	16	2,186	-99.855%
2026-03-30	8.4700	8.5000	8.4700	8.5000	+0.830%	1,002	2,202	-99.882%
2026-03-27	8.2000	8.4300	8.2000	8.4300	+33.597%	9	1,200	-99.881%
2026-03-23	6.3100	6.3100	6.3100	6.3100	-14.845%	5	1,196	-99.842%
2026-03-20	7.4100	7.4100	7.4100	7.4100	+27.759%	1	1,196	-99.865%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+8.209%	2	1,196	-99.828%
2026-03-17	5.3600	5.3600	5.3600	5.3600	-21.980%	123	1,194	-99.813%
2026-03-13	6.6400	6.8700	6.6400	6.8700	+5.692%	189	1,194	-99.854%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+17.117%	197	1,049	-99.846%
2026-03-05	5.5500	5.5500	5.5500	5.5500	-15.267%	48	853	-99.820%
2026-03-03	6.5500	6.5500	6.5500	6.5500	+35.331%	5	805	-99.847%
2026-03-02	4.8400	4.8400	4.8400	4.8400	-2.024%	4	800	-99.793%
2026-02-26	4.7600	4.9400	4.7600	4.9400	-3.891%	5	797	-99.798%
2026-02-24	5.1400	5.1400	5.1400	5.1400	-0.772%	79	799	-99.805%
2026-02-19	5.1100	5.1800	5.1100	5.1800	-0.576%	156	799	-99.807%
2026-02-12	5.1500	5.2100	5.1500	5.2100	+5.253%	116	828	-99.808%
2026-02-03	4.9500	4.9500	4.9500	4.9500	-2.941%	131	829	-99.798%
2026-01-30	4.8600	5.1000	4.8600	5.1000	-2.672%	34	779	-99.804%
2026-01-29	5.2400	5.2400	5.2400	5.2400	+8.041%	56	780	-99.809%
2026-01-28	4.6400	4.8500	4.6400	4.8500	+7.778%	210	833	-99.794%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-1.747%	118	766	-99.778%
2026-01-26	4.5800	4.5800	4.5800	4.5800	-2.553%	2	766	-99.782%
2026-01-22	4.6000	4.7000	4.6000	4.7000	-7.480%	3	766	-99.787%
2026-01-21	5.0800	5.0800	5.0800	5.0800	+5.394%	1	767	-99.803%
2026-01-16	4.8200	4.8200	4.8200	4.8200	+2.772%	2	768	-99.793%
2026-01-15	4.7400	4.7400	4.6900	4.6900	-10.667%	3	768	-99.787%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+8.696%	41	766	-99.810%
2026-01-13	4.5700	4.8300	4.5700	4.8300	+7.572%	6	766	-99.793%
2026-01-09	4.7800	4.7900	4.4900	4.4900	-6.067%	14	766	-99.777%
2026-01-07	4.7800	4.7800	4.7800	4.7800	-1.848%	20	767	-99.791%
2026-01-05	4.9100	4.9200	4.8700	4.8700	-1.016%	30	767	-99.795%
2025-12-30	4.9700	4.9700	4.9200	4.9200	-4.651%	6	767	-99.797%
2025-12-29	5.1600	5.1600	5.1600	5.1600	+2.789%	2	772	-99.806%
2025-12-26	5.0200	5.0200	5.0100	5.0200	0.000%	7	770	-99.801%
2025-12-24	5.0200	5.0200	5.0200	5.0200	-0.791%	5	770	-99.801%
2025-12-23	5.0600	5.0600	5.0600	5.0600	-1.172%	7	770	-99.802%
2025-12-22	5.1600	5.1600	5.1200	5.1200	-17.018%	27	770	-99.805%
2025-12-18	6.1700	6.1700	6.1700	6.1700	-2.681%	2	770	-99.838%
2025-12-15	6.3400	6.3400	6.3400	6.3400	+7.640%	3	770	-99.842%
2025-12-12	5.8200	5.8900	5.8200	5.8900	+1.903%	18	770	-99.830%
2025-12-11	6.1000	6.1000	5.7800	5.7800	-7.074%	3	771	-99.827%
2025-12-05	6.3000	6.3000	6.2200	6.2200	-4.308%	5	774	-99.839%
2025-12-01	6.6000	6.6000	6.4800	6.5000	-5.386%	4	779	-99.846%
2025-11-26	6.8700	6.8700	6.8700	6.8700	-26.208%	1	782	-99.854%
2025-11-21	10.1000	10.1000	9.3100	9.3100	-4.903%	13	782	-99.893%
2025-11-20	10.2600	10.2600	9.7900	9.7900	+9.753%	7	782	-99.898%
2025-11-19	8.9200	8.9200	8.9200	8.9200	+17.989%	12	777	-99.888%
2025-11-13	7.5600	7.5600	7.5600	7.5600	+4.276%	1	773	-99.868%
2025-11-12	7.2500	7.2500	7.2500	7.2500	-1.894%	1	773	-99.862%
2025-11-10	7.3900	7.3900	7.3900	7.3900	-13.567%	1	772	-99.865%
2025-11-07	8.5500	8.5500	8.5500	8.5500	+3.386%	1	772	-99.883%
2025-11-06	7.6600	8.2700	7.6600	8.2700	+13.912%	2	771	-99.879%
2025-11-05	7.2600	7.2600	7.2600	7.2600	-9.926%	1	769	-99.862%
2025-11-04	8.0600	8.0600	8.0600	8.0600	+14.815%	1	770	-99.876%
2025-10-29	6.9700	7.0200	6.9700	7.0200	-0.426%	120	770	-99.858%
2025-10-28	6.8900	7.0500	6.8900	7.0500	+2.920%	8	651	-99.858%
2025-10-27	6.7300	6.8500	6.7300	6.8500	-3.521%	7	649	-99.854%
2025-10-24	7.1300	7.1300	7.1000	7.1000	-12.669%	2	649	-99.859%
2025-10-22	8.1300	8.1300	8.1300	8.1300	+3.964%	1	649	-99.877%
2025-10-21	7.8200	7.8200	7.8200	7.8200	-0.128%	25	649	-99.872%
2025-10-20	7.8600	7.8600	7.8300	7.8300	-17.838%	4	624	-99.872%
2025-10-14	9.9700	9.9700	9.5300	9.5300	+10.685%	7	628	-99.895%
2025-10-13	8.7400	8.7400	8.5900	8.6100	-10.592%	3	625	-99.884%
2025-10-10	9.4400	9.6300	9.0000	9.6300	+20.677%	6	627	-99.896%
2025-10-09	7.8300	7.9800	7.8300	7.9800	+1.786%	315	626	-99.875%
2025-10-08	7.9900	7.9900	7.8400	7.8400	-3.090%	4	656	-99.872%
2025-10-07	8.0900	8.0900	8.0900	8.0900	+2.146%	1	654	-99.876%
2025-10-06	8.0000	8.0000	7.9200	7.9200	+1.538%	4	654	-99.874%
2025-10-01	7.8000	7.8000	7.8000	7.8000	-3.941%	6	655	-99.872%
2025-09-30	8.1200	8.1200	8.1200	8.1200	-4.695%	2	660	-99.877%
2025-09-25	8.5200	8.5200	8.5200	8.5200	-0.815%	1	658	-99.883%
2025-09-24	8.5100	8.5900	8.5100	8.5900	+1.297%	21	658	-99.884%
2025-09-23	8.1800	8.4800	8.1600	8.4800	+6.000%	5	658	-99.882%
2025-09-19	8.1500	8.1500	7.9600	8.0000	0.000%	19	661	-99.875%
2025-09-18	8.0200	8.0200	8.0000	8.0000	-1.235%	3	672	-99.875%
2025-09-17	8.3900	8.5000	8.1000	8.1000	-3.800%	14	673	-99.877%
2025-09-16	8.2100	8.4200	8.2100	8.4200	+2.184%	65	668	-99.881%
2025-09-15	8.0700	8.2700	8.0700	8.2400	+0.857%	34	669	-99.879%
2025-09-12	8.1700	8.1700	8.1700	8.1700	-0.244%	2	686	-99.878%
2025-09-11	8.1700	8.1900	8.1700	8.1900	-3.986%	84	688	-99.878%
2025-09-10	8.4600	8.5300	8.4300	8.5300	+0.235%	3	605	-99.883%
2025-09-09	8.6400	8.6400	8.5100	8.5100	-1.732%	2	605	-99.882%
2025-09-08	8.6700	8.7300	8.5700	8.6600	-3.778%	8	604	-99.885%
2025-09-05	9.0000	9.0000	9.0000	9.0000	-2.703%	1	597	-99.889%
2025-09-03	9.2500	9.2500	9.2500	9.2500	-7.869%	1	597	-99.892%
2025-09-02	10.2600	10.2600	9.8200	10.0400	+14.481%	20	596	-99.900%
2025-08-28	8.7700	8.7700	8.7700	8.7700	-1.461%	1	585	-99.886%
2025-08-25	9.0500	9.0500	8.9000	8.9000	-1.001%	5	586	-99.888%
2025-08-22	8.8200	8.9900	8.8200	8.9900	-10.636%	22	582	-99.889%
2025-08-20	9.8700	10.3900	9.8700	10.0600	+3.392%	7	580	-99.901%
2025-08-19	9.5900	9.7300	9.5900	9.7300	+2.099%	3	576	-99.897%
2025-08-18	9.5300	9.5300	9.5300	9.5300	-0.105%	1	574	-99.895%
2025-08-15	9.5500	9.5500	9.4800	9.5400	+0.527%	100	573	-99.895%
2025-08-14	9.4900	9.4900	9.4900	9.4900	0.000%	1	473	-99.895%
2025-08-13	9.6300	9.6300	9.4900	9.4900	-5.572%	26	473	-99.895%
2025-08-11	9.9600	10.0500	9.9600	10.0500	-3.920%	5	472	-99.900%
2025-08-06	10.4600	10.4600	10.4600	10.4600	-3.327%	3	469	-99.904%
2025-08-04	10.8200	10.8200	10.8200	10.8200	-11.601%	1	466	-99.908%
2025-08-01	12.0100	12.2400	12.0100	12.2400	+21.188%	6	465	-99.918%
2025-07-30	10.1200	10.1200	10.1000	10.1000	-1.846%	16	460	-99.901%
2025-07-29	9.7800	10.2900	9.7800	10.2900	+2.900%	18	456	-99.903%
2025-07-28	9.9500	10.0000	9.9500	10.0000	-0.990%	9	440	-99.900%
2025-07-25	10.0900	10.1000	10.0700	10.1000	-1.751%	9	439	-99.901%
2025-07-24	10.2400	10.2800	10.2400	10.2800	-2.095%	71	431	-99.903%
2025-07-23	11.0400	11.0400	10.5000	10.5000	-5.576%	16	360	-99.905%
2025-07-21	11.1400	11.1400	11.1200	11.1200	-3.640%	6	344	-99.910%
2025-07-17	11.5600	11.5600	11.5400	11.5400	-2.120%	108	338	-99.913%
2025-07-16	11.7900	11.7900	11.7900	11.7900	+0.085%	3	327	-99.915%
2025-07-15	11.7800	11.7800	11.7800	11.7800	+0.170%	2	327	-99.915%
2025-07-14	11.7600	11.7600	11.7600	11.7600	+1.995%	3	325	-99.915%
2025-07-09	11.4800	11.5300	11.4800	11.5300	-3.917%	2	323	-99.913%
2025-07-08	12.0000	12.0000	12.0000	12.0000	-3.537%	1	322	-99.917%
2025-07-07	12.4500	12.4500	12.4400	12.4400	+0.810%	7	321	-99.920%
2025-07-02	12.3400	12.3400	12.3400	12.3400	-2.219%	4	317	-99.919%
2025-07-01	12.6300	12.6400	12.6200	12.6200	0.000%	314	313	-99.921%
2025-06-30	12.6800	12.6800	12.6200	12.6200	-3.591%	2	3	-99.921%
2025-06-26	13.0900	13.0900	13.0900	13.0900	-18.797%	1	2	-99.924%
2025-06-20	16.1200	16.1200	16.1200	16.1200	0.000%	4	2	-99.938%

.dark-mode .m7PRc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7PRc8{ 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