Dark

SPY20260918P505
SPY Sep 18 2026 505.00 Put (SPY260918P00505000)
option OPRA

EOD

Jul 27, 2026

0.5300+6.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5300	0.5300	0.5300	0.5300	+6.000%	2	5,891	0.000%
2026-07-24	0.5000	0.5200	0.5000	0.5000	-13.793%	105	5,891	+6.000%
2026-07-23	0.5500	0.5800	0.5500	0.5800	+28.889%	3	5,910	-8.621%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-10.000%	6	5,910	+17.778%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-10.714%	12	5,910	+6.000%
2026-07-20	0.5000	0.5600	0.5000	0.5600	-9.677%	31	5,898	-5.357%
2026-07-17	0.6100	0.6200	0.6100	0.6200	+29.167%	2	5,875	-14.516%
2026-07-16	0.4600	0.4800	0.4600	0.4800	-2.041%	8	5,875	+10.417%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-7.547%	1	5,867	+8.163%
2026-07-13	0.4800	0.5300	0.4800	0.5300	+12.766%	7	5,867	0.000%
2026-07-10	0.5100	0.5100	0.4700	0.4700	-25.397%	79	5,867	+12.766%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+12.500%	1	5,867	-15.873%
2026-07-06	0.6000	0.6000	0.5600	0.5600	-16.418%	104	5,866	-5.357%
2026-07-02	0.6500	0.6700	0.6500	0.6700	-5.634%	5	5,865	-20.896%
2026-06-30	0.7800	0.7800	0.7100	0.7100	-31.068%	17	5,865	-25.352%
2026-06-26	1.0200	1.0300	1.0200	1.0300	+1.980%	6	5,868	-48.544%
2026-06-25	1.0000	1.0400	1.0000	1.0100	-13.675%	6	5,868	-47.525%
2026-06-23	1.2200	1.2200	1.1500	1.1700	+24.468%	5	5,864	-54.701%
2026-06-22	0.9400	0.9400	0.9200	0.9400	+2.174%	1,007	5,863	-43.617%
2026-06-17	0.9200	0.9200	0.9200	0.9200	0.000%	2	5,137	-42.391%
2026-06-16	0.8900	0.9200	0.8900	0.9200	-1.075%	20	5,137	-42.391%
2026-06-15	0.9300	0.9300	0.9300	0.9300	-27.907%	6	5,139	-43.011%
2026-06-12	1.3900	1.3900	1.2900	1.2900	-26.705%	4	5,139	-58.915%
2026-06-11	1.7500	1.7600	1.7500	1.7600	+3.529%	117	5,139	-69.886%
2026-06-10	1.6100	1.7100	1.6000	1.7000	+14.094%	299	5,256	-68.824%
2026-06-09	1.5200	1.5200	1.4600	1.4900	+12.030%	3	5,484	-64.430%
2026-06-08	1.3300	1.3300	1.3300	1.3300	-7.639%	2	5,484	-60.150%
2026-06-05	1.2100	1.4400	1.1800	1.4400	+2.128%	14	5,484	-63.194%
2026-05-27	1.4100	1.4100	1.4100	1.4100	-11.875%	1	5,491	-62.411%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-0.621%	1	5,491	-66.875%
2026-05-21	1.6100	1.6100	1.6100	1.6100	-19.900%	10	5,491	-67.081%
2026-05-15	2.0300	2.0300	2.0100	2.0100	+2.030%	6	5,491	-73.632%
2026-05-14	1.9700	1.9700	1.9700	1.9700	-4.831%	4	5,486	-73.096%
2026-05-11	1.9900	2.0700	1.9900	2.0700	+3.500%	15	5,486	-74.396%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-6.103%	1	5,487	-73.500%
2026-05-06	2.1600	2.1600	2.1300	2.1300	-6.579%	2	5,488	-75.117%
2026-05-01	2.2800	2.2800	2.2800	2.2800	-8.065%	1	5,488	-76.754%
2026-04-30	2.4900	2.4900	2.4800	2.4800	-10.469%	2	5,488	-78.629%
2026-04-28	2.7600	2.7700	2.7600	2.7700	+1.465%	2	5,487	-80.866%
2026-04-27	2.7300	2.7300	2.7300	2.7300	-13.333%	1	5,488	-80.586%
2026-04-23	3.0800	3.3500	3.0800	3.1500	+1.286%	3	5,489	-83.175%
2026-04-22	3.1100	3.1100	3.1100	3.1100	-2.201%	1	5,489	-82.958%
2026-04-21	3.1800	3.1800	3.1800	3.1800	+2.913%	2	5,489	-83.333%
2026-04-20	3.0900	3.0900	3.0900	3.0900	+5.822%	55	5,489	-82.848%
2026-04-17	2.9200	2.9200	2.9200	2.9200	-9.034%	1	5,489	-81.849%
2026-04-15	3.2300	3.2300	3.2000	3.2100	-1.835%	13	5,490	-83.489%
2026-04-14	3.2700	3.2700	3.2700	3.2700	-17.005%	259	5,483	-83.792%
2026-04-13	3.9400	3.9400	3.9400	3.9400	-1.500%	3	5,224	-86.548%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-10.314%	2	5,223	-86.750%
2026-04-08	4.2300	4.5100	4.2300	4.4600	-25.418%	6	5,223	-88.117%
2026-04-02	6.3800	6.3800	5.9800	5.9800	-7.716%	6	5,228	-91.137%
2026-04-01	6.4800	6.4800	6.4800	6.4800	-10.989%	1	5,228	-91.821%
2026-03-31	6.9800	7.2800	6.9800	7.2800	-22.222%	3	5,227	-92.720%
2026-03-30	8.9500	9.7400	8.9500	9.3600	-2.194%	20	5,229	-94.338%
2026-03-27	9.0500	9.5700	8.8000	9.5700	+26.420%	101	5,229	-94.462%
2026-03-26	7.0500	7.5700	7.0500	7.5700	+11.817%	2	5,226	-92.999%
2026-03-25	6.5900	6.9300	6.5900	6.7700	-6.621%	5	5,226	-92.171%
2026-03-24	7.3100	7.3100	7.1500	7.2500	+11.538%	3	5,227	-92.690%
2026-03-23	6.4200	6.5000	6.3100	6.5000	-11.924%	15	5,227	-91.846%
2026-03-20	7.3800	7.3800	7.3800	7.3800	+9.010%	20	5,229	-92.818%
2026-03-19	7.1900	7.1900	6.7700	6.7700	+11.716%	3	5,229	-92.171%
2026-03-17	6.0600	6.0600	6.0600	6.0600	-5.901%	1	5,227	-91.254%
2026-03-16	6.4400	6.4400	6.4400	6.4400	-10.556%	103	5,227	-91.770%
2026-03-13	7.2800	7.3700	7.2000	7.2000	+6.667%	325	5,318	-92.639%
2026-03-12	6.8000	6.8000	6.7500	6.7500	+2.584%	25	5,207	-92.148%
2026-03-11	6.7100	6.7100	6.5800	6.5800	+3.135%	25	5,232	-91.945%
2026-03-10	6.3500	6.3800	6.0300	6.3800	-10.014%	8	5,237	-91.693%
2026-03-09	8.1700	8.1700	7.0900	7.0900	+0.141%	8	5,236	-92.525%
2026-03-06	7.0800	7.0800	7.0800	7.0800	+18.792%	31	5,236	-92.514%
2026-03-05	5.9600	5.9600	5.9600	5.9600	+14.395%	1	5,236	-91.107%
2026-03-04	5.2100	5.2100	5.2100	5.2100	-11.244%	1	5,237	-89.827%
2026-03-03	7.2200	7.2200	5.8700	5.8700	+5.957%	34	5,237	-90.971%
2026-02-27	5.5400	5.5400	5.5400	5.5400	+2.783%	81	5,207	-90.433%
2026-02-26	5.2300	5.3900	5.1800	5.3900	+7.585%	6	5,207	-90.167%
2026-02-25	5.0200	5.0200	5.0100	5.0100	-5.650%	2	5,206	-89.421%
2026-02-24	5.3600	5.3600	5.3100	5.3100	-7.652%	54	5,206	-90.019%
2026-02-23	5.3700	5.7500	5.3700	5.7500	+9.524%	3	5,206	-90.783%
2026-02-20	5.3400	5.5700	5.2000	5.2500	-6.250%	12	5,207	-89.905%
2026-02-19	5.6500	5.7500	5.6000	5.6000	+8.949%	3	5,207	-90.536%
2026-02-18	5.1300	5.1500	5.1200	5.1400	-16.423%	1,041	5,207	-89.689%
2026-02-17	6.1500	6.1500	6.1500	6.1500	+10.018%	1	4,167	-91.382%
2026-02-12	4.9600	5.5900	4.9600	5.5900	+8.967%	47	4,168	-90.519%
2026-02-09	5.1300	5.1300	5.1300	5.1300	+0.195%	28	4,168	-89.669%
2026-02-06	5.2700	5.2700	5.1200	5.1200	+4.490%	3	4,168	-89.648%
2026-02-02	4.8800	4.9000	4.8800	4.9000	-4.110%	3	4,168	-89.184%
2026-01-28	5.0700	5.2800	5.0700	5.1100	+1.389%	158	4,169	-89.628%
2026-01-27	5.0400	5.0400	5.0400	5.0400	-0.395%	10	4,288	-89.484%
2026-01-23	5.0600	5.0600	5.0600	5.0600	-11.384%	2	4,288	-89.526%
2026-01-21	5.7100	5.7100	5.7100	5.7100	-10.361%	28	4,290	-90.718%
2026-01-20	6.3700	6.3700	6.3700	6.3700	+10.399%	2	4,290	-91.680%
2026-01-14	5.8400	5.8400	5.7700	5.7700	+9.280%	17	4,288	-90.815%
2026-01-13	5.2800	5.2800	5.2800	5.2800	+2.524%	4	4,288	-89.962%
2026-01-12	5.1500	5.1500	5.1500	5.1500	+3.206%	2	4,288	-89.709%
2026-01-09	4.9900	4.9900	4.9900	4.9900	-5.492%	1	4,288	-89.379%
2026-01-08	5.2800	5.2800	5.2800	5.2800	-1.676%	1	4,289	-89.962%
2026-01-07	5.2200	5.3700	5.2200	5.3700	-0.371%	22	4,289	-90.130%
2026-01-06	5.3900	5.3900	5.3900	5.3900	-1.282%	3	4,292	-90.167%
2026-01-05	5.3400	5.4600	5.3400	5.4600	-2.674%	154	4,295	-90.293%
2026-01-02	5.6700	5.8300	5.6100	5.6100	+4.275%	172	4,155	-90.553%
2025-12-30	5.3800	5.3800	5.3800	5.3800	-2.536%	1	3,988	-90.149%
2025-12-26	5.4800	5.5200	5.4800	5.5200	+0.364%	2	3,989	-90.399%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-2.135%	1	3,991	-90.364%
2025-12-22	5.7100	5.7100	5.5800	5.6200	-7.718%	5	3,991	-90.569%
2025-12-19	6.1100	6.1100	6.0900	6.0900	-10.441%	3	3,993	-91.297%
2025-12-16	6.8000	6.8000	6.8000	6.8000	-0.293%	1	3,995	-92.206%
2025-12-15	6.8400	6.8400	6.8200	6.8200	+3.333%	3	3,995	-92.229%
2025-12-12	6.6000	6.6000	6.6000	6.6000	+3.611%	1	3,995	-91.970%
2025-12-11	6.3700	6.3700	6.3700	6.3700	-2.151%	1	3,996	-91.680%
2025-12-10	6.6000	6.6000	6.5100	6.5100	-6.061%	3	3,997	-91.859%
2025-12-09	6.9300	6.9300	6.9300	6.9300	-0.716%	1	4,000	-92.352%
2025-12-08	6.8800	7.0200	6.8500	6.9800	+3.561%	12	3,999	-92.407%
2025-12-05	6.8200	6.8200	6.7400	6.7400	-3.714%	7	3,995	-92.136%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-1.130%	1	4,000	-92.429%
2025-12-02	7.0800	7.0800	7.0700	7.0800	-1.530%	17	4,000	-92.514%
2025-11-28	7.2700	7.2700	7.1900	7.1900	-4.133%	2	4,000	-92.629%
2025-11-26	7.5000	7.5000	7.5000	7.5000	-7.063%	1	4,003	-92.933%
2025-11-25	8.0800	8.0800	8.0700	8.0700	-7.135%	2	4,003	-93.432%
2025-11-24	8.6900	8.6900	8.6900	8.6900	-23.165%	1	4,001	-93.901%
2025-11-21	10.7700	11.3100	10.7700	11.3100	+17.202%	8	4,000	-95.314%
2025-11-18	10.0600	10.5400	9.6500	9.6500	+9.659%	7	4,002	-94.508%
2025-11-17	8.8000	8.8000	8.8000	8.8000	-6.283%	1	4,002	-93.977%
2025-11-14	9.4800	9.4800	9.3900	9.3900	+15.783%	11	4,003	-94.356%
2025-11-10	8.1100	8.1100	8.1100	8.1100	-6.134%	1	4,000	-93.465%
2025-11-06	8.6400	8.6400	8.6400	8.6400	+6.404%	2	4,001	-93.866%
2025-11-03	8.1200	8.1200	8.1200	8.1200	+0.495%	7	4,006	-93.473%
2025-10-31	8.0800	8.0800	8.0800	8.0800	+3.856%	1	4,006	-93.441%
2025-10-30	7.6300	7.7800	7.6300	7.7800	-1.519%	2	4,007	-93.188%
2025-10-29	7.9000	7.9000	7.9000	7.9000	+6.183%	5	4,009	-93.291%
2025-10-28	7.4500	7.4500	7.4400	7.4400	+0.813%	3	4,009	-92.876%
2025-10-27	7.3400	7.3800	7.3200	7.3800	-5.747%	20	4,017	-92.818%
2025-10-24	7.8900	7.9000	7.7500	7.8300	-14.891%	16	4,017	-93.231%
2025-10-22	8.7500	9.4800	8.7500	9.2000	+7.477%	3	4,028	-94.239%
2025-10-20	8.5600	8.5600	8.5600	8.5600	-14.400%	1	4,027	-93.808%
2025-10-17	10.7400	10.7400	10.0000	10.0000	+5.932%	2	4,028	-94.700%
2025-10-14	11.0500	11.0700	9.4400	9.4400	-0.527%	15	4,029	-94.386%
2025-10-13	9.4900	9.4900	9.4900	9.4900	-13.570%	20	4,034	-94.415%
2025-10-10	10.1700	10.9800	9.9400	10.9800	+24.631%	22	4,034	-95.173%
2025-10-09	8.6900	8.8100	8.6900	8.8100	+2.681%	2	4,026	-93.984%
2025-10-08	8.5500	8.5800	8.5300	8.5800	-1.718%	77	4,026	-93.823%
2025-10-07	8.7300	8.7300	8.7300	8.7300	+1.394%	1	3,975	-93.929%
2025-10-06	8.6000	8.6100	8.6000	8.6100	0.000%	3	3,975	-93.844%
2025-10-03	8.5800	8.6100	8.5800	8.6100	-0.921%	5	3,977	-93.844%
2025-10-01	8.6900	8.6900	8.6900	8.6900	-2.469%	1	3,979	-93.901%
2025-09-30	8.9100	8.9100	8.9100	8.9100	+1.020%	2	3,979	-94.052%
2025-09-29	8.8200	8.8200	8.8200	8.8200	-1.782%	1	3,979	-93.991%
2025-09-26	8.9800	8.9800	8.9800	8.9800	-4.873%	127	3,978	-94.098%
2025-09-25	9.7000	9.7000	9.4000	9.4400	+1.505%	13	3,978	-94.386%
2025-09-24	9.3000	9.3000	9.3000	9.3000	-0.322%	5	3,967	-94.301%
2025-09-23	8.8900	9.3300	8.8900	9.3300	+6.873%	6	3,962	-94.319%
2025-09-22	8.7400	8.7500	8.7300	8.7300	-0.456%	4	3,960	-93.929%
2025-09-19	8.8200	8.8200	8.7600	8.7700	-0.114%	6	3,959	-93.957%
2025-09-18	8.8800	8.8800	8.6100	8.7800	-2.661%	34	3,965	-93.964%
2025-09-17	9.2600	9.2600	9.0100	9.0200	-1.957%	13	3,969	-94.124%
2025-09-16	8.9700	9.2000	8.9700	9.2000	+2.222%	68	3,981	-94.239%
2025-09-15	8.8200	9.0000	8.8200	9.0000	-0.442%	52	3,915	-94.111%
2025-09-12	9.0200	9.0400	8.9200	9.0400	-3.625%	5	3,883	-94.137%
2025-09-09	9.3800	9.3800	9.3800	9.3800	-1.471%	3	3,881	-94.350%
2025-09-08	9.4600	9.5200	9.4100	9.5200	-4.032%	122	3,881	-94.433%
2025-09-05	9.2500	10.2000	9.2500	9.9200	+4.641%	6	3,882	-94.657%
2025-09-04	9.4800	9.4800	9.4800	9.4800	-7.059%	5	3,878	-94.409%
2025-09-03	10.2000	10.2000	10.2000	10.2000	-2.205%	1	3,873	-94.804%
2025-09-02	11.1000	11.1100	10.4300	10.4300	+4.300%	22	3,872	-94.919%
2025-08-29	9.8900	10.1300	9.8900	10.0000	+4.275%	11	3,846	-94.700%
2025-08-28	9.8300	9.8300	9.5900	9.5900	-2.442%	5	3,846	-94.473%
2025-08-27	9.8700	9.8700	9.8300	9.8300	-2.383%	7	3,846	-94.608%
2025-08-26	10.0700	10.0700	10.0700	10.0700	+1.717%	1	3,839	-94.737%
2025-08-25	9.8300	9.9000	9.7500	9.9000	-0.302%	12	3,839	-94.646%
2025-08-22	10.6800	10.6800	9.7800	9.9300	-10.054%	137	3,828	-94.663%
2025-08-21	10.9800	11.0400	10.9800	11.0400	+0.638%	11	3,707	-95.199%
2025-08-20	11.2300	11.3100	10.9700	10.9700	+2.332%	6	3,706	-95.169%
2025-08-19	10.6300	10.7300	10.6300	10.7200	+5.201%	6	3,703	-95.056%
2025-08-18	10.3900	10.3900	10.1600	10.1900	-1.546%	10	3,697	-94.799%
2025-08-15	10.3500	10.3500	10.3500	10.3500	+0.388%	1	3,687	-94.879%
2025-08-14	10.5600	10.5700	10.2800	10.3100	-0.961%	19	3,686	-94.859%
2025-08-13	10.4100	10.4100	10.4100	10.4100	-0.857%	1	3,677	-94.909%
2025-08-12	10.5100	10.5100	10.4400	10.5000	-4.632%	8	3,676	-94.952%
2025-08-11	10.9300	11.0300	10.8600	11.0100	-1.078%	51	3,669	-95.186%
2025-08-08	11.2300	11.2300	11.0000	11.1300	-5.277%	12	3,669	-95.238%
2025-08-07	11.1700	11.8400	11.1700	11.7500	+2.352%	42	3,658	-95.489%
2025-08-06	11.9500	11.9500	11.4100	11.4800	-3.041%	3,485	3,624	-95.383%
2025-08-04	11.8400	11.8400	11.8400	11.8400	-9.618%	1	140	-95.524%
2025-08-01	13.1000	13.1000	13.1000	13.1000	+20.737%	5	140	-95.954%
2025-07-31	11.1700	11.1700	10.8500	10.8500	-5.898%	30	135	-95.115%
2025-07-30	11.5300	11.5300	11.5300	11.5300	+3.874%	5	105	-95.403%
2025-07-29	11.1000	11.1000	11.1000	11.1000	+2.968%	13	100	-95.225%
2025-07-28	10.7800	10.7800	10.7800	10.7800	-3.491%	2	87	-95.083%
2025-07-25	11.1700	11.1700	11.1700	11.1700	0.000%	5	85	-95.255%
2025-07-24	11.1700	11.1700	11.1700	11.1700	-9.039%	1	80	-95.255%
2025-07-22	12.4900	12.4900	12.2800	12.2800	+1.320%	6	79	-95.684%
2025-07-21	12.1200	12.1200	12.1200	12.1200	-2.807%	3	73	-95.627%
2025-07-17	12.5000	12.5000	12.4700	12.4700	-4.077%	24	70	-95.750%
2025-07-16	13.0100	13.0100	13.0000	13.0000	+1.562%	15	46	-95.923%
2025-07-14	12.8000	12.8000	12.8000	12.8000	-6.158%	2	31	-95.859%
2025-07-07	13.6400	13.6400	13.6400	13.6400	-1.871%	8	29	-96.114%
2025-06-30	13.8900	13.9000	13.8900	13.9000	-1.138%	5	21	-96.187%
2025-06-27	14.0600	14.0600	14.0600	14.0600	-5.701%	1	16	-96.230%
2025-06-25	14.9100	14.9100	14.9100	14.9100	-9.636%	2	16	-96.445%
2025-06-23	16.5000	16.5000	16.5000	16.5000	0.000%	14	14	-96.788%

.dark-mode .jL9sC8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jL9sC8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P505SPY Sep 18 2026 505.00 Put (SPY260918P00505000)option OPRA

SPY20260918P505
SPY Sep 18 2026 505.00 Put (SPY260918P00505000)
option OPRA