Dark

SPY20260918P515
SPY Sep 18 2026 515.00 Put (SPY260918P00515000)
option OPRA

EOD

Jul 24, 2026

0.6100-6.154%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4900	0.6100	0.4900	0.6100	-6.154%	10	201,862	0.000%
2026-07-23	0.6600	0.6700	0.6500	0.6500	+32.653%	19	201,869	-6.154%
2026-07-22	0.4900	0.4900	0.4900	0.4900	0.000%	1	201,882	+24.490%
2026-07-21	0.5600	0.5600	0.4900	0.4900	-19.672%	91	201,913	+24.490%
2026-07-20	0.5700	0.6100	0.5700	0.6100	-8.955%	3	201,866	0.000%
2026-07-17	0.7100	0.7300	0.6700	0.6700	+19.643%	91	201,864	-8.955%
2026-07-16	0.4900	0.5600	0.4700	0.5600	+12.000%	10	201,920	+8.929%
2026-07-15	0.5000	0.5200	0.4900	0.5000	-9.091%	60	201,916	+22.000%
2026-07-14	0.5600	0.5600	0.5400	0.5500	-8.333%	78	201,870	+10.909%
2026-07-13	0.5200	0.6000	0.5200	0.6000	+20.000%	62	201,814	+1.667%
2026-07-10	0.5700	0.5700	0.5000	0.5000	-16.667%	28	201,817	+22.000%
2026-07-09	0.6500	0.6500	0.5900	0.6000	-9.091%	54	201,800	+1.667%
2026-07-08	0.6800	0.8000	0.6500	0.6600	+3.125%	275	201,875	-7.576%
2026-07-07	0.6200	0.6400	0.5900	0.6400	+6.667%	16	201,849	-4.688%
2026-07-06	0.6700	0.6700	0.6000	0.6000	-18.919%	38	201,859	+1.667%
2026-07-02	0.7000	0.8200	0.6900	0.7400	0.000%	75	201,852	-17.568%
2026-07-01	0.8100	0.8200	0.7300	0.7400	-3.896%	129	201,852	-17.568%
2026-06-30	0.8300	0.8300	0.7500	0.7700	-12.500%	200,062	201,783	-20.779%
2026-06-29	1.0100	1.0600	0.8800	0.8800	-20.000%	21	1,748	-30.682%
2026-06-26	1.1000	1.1000	1.0600	1.1000	0.000%	12	1,749	-44.545%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+6.796%	4	1,745	-44.545%
2026-06-22	1.0300	1.0300	1.0300	1.0300	-7.207%	2	1,741	-40.777%
2026-06-18	1.1100	1.1100	1.1100	1.1100	+5.714%	2	1,739	-45.045%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,739	-41.905%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-0.990%	2	1,739	-39.000%
2026-06-15	1.0700	1.0700	1.0000	1.0100	-26.812%	13	1,749	-39.604%
2026-06-12	1.4800	1.4800	1.3800	1.3800	-27.749%	10	1,749	-55.797%
2026-06-11	1.9100	1.9100	1.9100	1.9100	+1.058%	132	1,749	-68.063%
2026-06-10	1.6000	1.8900	1.6000	1.8900	+18.868%	796	1,796	-67.725%
2026-06-09	1.4600	2.0400	1.4600	1.5900	+5.298%	16	1,494	-61.635%
2026-06-08	1.4700	1.5100	1.4400	1.5100	-10.651%	120	1,486	-59.603%
2026-06-05	1.2700	1.6900	1.2700	1.6900	+33.071%	3	1,502	-63.905%
2026-06-04	1.2700	1.2700	1.2700	1.2700	-8.633%	1	1,500	-51.969%
2026-06-03	1.3900	1.3900	1.3900	1.3900	+6.107%	7	1,500	-56.115%
2026-06-02	1.3100	1.3100	1.3100	1.3100	-1.504%	1	1,494	-53.435%
2026-06-01	1.3300	1.3300	1.3300	1.3300	-13.636%	1	1,494	-54.135%
2026-05-26	1.5700	1.5700	1.5400	1.5400	-11.494%	16	1,495	-60.390%
2026-05-22	1.7400	1.7400	1.7400	1.7400	-18.692%	1	1,481	-64.943%
2026-05-18	2.0900	2.1500	2.0900	2.1400	-2.727%	41	1,481	-71.495%
2026-05-15	2.1700	2.2000	2.1700	2.2000	+2.804%	10	1,481	-72.273%
2026-05-14	2.1400	2.1400	2.1400	2.1400	-0.465%	13	1,444	-71.495%
2026-05-13	2.1500	2.1500	2.1500	2.1500	+0.939%	1	1,440	-71.628%
2026-05-11	2.1700	2.1700	2.1300	2.1300	-0.930%	4	1,440	-71.362%
2026-05-08	2.1500	2.1500	2.1500	2.1500	-6.926%	1	1,443	-71.628%
2026-05-06	2.3800	2.3800	2.3100	2.3100	-7.600%	60	1,444	-73.593%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-5.303%	1	1,499	-75.600%
2026-04-30	2.7200	2.7200	2.6400	2.6400	-7.692%	2	1,499	-76.894%
2026-04-29	2.9800	2.9800	2.8600	2.8600	-7.143%	4	1,499	-78.671%
2026-04-27	3.0800	3.0800	3.0800	3.0800	-1.282%	1	1,501	-80.195%
2026-04-24	3.1200	3.1200	3.1200	3.1200	-3.704%	1	1,500	-80.449%
2026-04-23	3.2400	3.2400	3.2400	3.2400	-2.115%	1	1,501	-81.173%
2026-04-22	3.3100	3.3100	3.3100	3.3100	-5.158%	1	1,502	-81.571%
2026-04-21	3.4900	3.4900	3.4900	3.4900	+3.254%	17	1,503	-82.521%
2026-04-20	3.3600	3.3800	3.3600	3.3800	+4.321%	138	1,504	-81.953%
2026-04-17	3.2400	3.2400	3.2400	3.2400	-6.897%	1	1,641	-81.173%
2026-04-15	3.5400	3.5400	3.4800	3.4800	-5.177%	14	1,640	-82.471%
2026-04-14	3.6300	3.6700	3.5700	3.6700	-19.341%	344	1,653	-83.379%
2026-04-13	4.5500	4.5500	4.5500	4.5500	+2.941%	1	1,592	-86.593%
2026-04-10	4.4600	4.4600	4.4200	4.4200	-8.678%	2	1,592	-86.199%
2026-04-09	4.8400	4.8400	4.8400	4.8400	+1.468%	1	1,593	-87.397%
2026-04-08	4.6600	4.9800	4.6300	4.7700	-28.378%	15	1,593	-87.212%
2026-04-02	6.6600	6.6600	6.6600	6.6600	+1.216%	1	1,595	-90.841%
2026-04-01	6.6100	6.6100	6.5800	6.5800	-16.709%	4	1,595	-90.729%
2026-03-31	8.9800	8.9800	7.9000	7.9000	-24.618%	12	1,595	-92.278%
2026-03-30	9.9700	10.8500	9.9700	10.4800	-1.411%	82	1,596	-94.179%
2026-03-27	10.3200	10.6300	10.3200	10.6300	+19.170%	3	1,522	-94.262%
2026-03-26	8.3900	8.9200	8.3900	8.9200	+20.054%	5	1,520	-93.161%
2026-03-25	7.6300	7.6300	7.4300	7.4300	-5.711%	4	1,517	-91.790%
2026-03-24	7.9500	8.0100	7.8800	7.8800	+11.299%	4	1,515	-92.259%
2026-03-23	7.3200	7.3700	6.9500	7.0800	-21.421%	55	1,513	-91.384%
2026-03-20	8.6400	9.0100	8.6400	9.0100	+12.204%	6	1,509	-93.230%
2026-03-19	8.2800	8.4100	8.0300	8.0300	+15.374%	114	1,505	-92.403%
2026-03-18	6.9600	6.9600	6.9600	6.9600	-0.996%	2	1,505	-91.236%
2026-03-16	7.0300	7.0300	7.0300	7.0300	-14.994%	10	1,503	-91.323%
2026-03-13	7.9200	8.2700	7.9200	8.2700	+11.757%	162	1,503	-92.624%
2026-03-12	7.7300	7.9000	7.4000	7.4000	+5.263%	236	1,525	-91.757%
2026-03-11	7.0100	7.0300	7.0100	7.0300	+5.873%	2	1,583	-91.323%
2026-03-10	6.9000	6.9000	6.3600	6.6400	-20.288%	16	1,583	-90.813%
2026-03-06	7.7400	8.3500	7.7400	8.3300	+33.280%	62	1,663	-92.677%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+1.133%	1	1,616	-90.240%
2026-03-04	6.1800	6.1800	6.1800	6.1800	-18.791%	300	1,617	-90.129%
2026-03-03	7.6100	7.6100	7.6100	7.6100	+26.202%	15	1,485	-91.984%
2026-03-02	5.7700	6.0300	5.7700	6.0300	+2.377%	209	1,485	-89.884%
2026-02-27	5.8900	5.8900	5.8900	5.8900	+0.684%	30	1,559	-89.643%
2026-02-26	5.9500	5.9500	5.8500	5.8500	+6.557%	4	1,559	-89.573%
2026-02-25	5.4900	5.4900	5.4900	5.4900	-5.508%	1	1,559	-88.889%
2026-02-24	5.8100	5.8100	5.8100	5.8100	-6.742%	84	1,559	-89.501%
2026-02-23	6.3600	6.3600	6.2300	6.2300	+8.726%	60	1,475	-90.209%
2026-02-20	5.7300	5.7300	5.7300	5.7300	-8.320%	6	1,415	-89.354%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+12.208%	4	1,415	-90.240%
2026-02-18	5.5700	5.5700	5.5700	5.5700	-6.071%	1	1,415	-89.048%
2026-02-17	6.6800	6.6800	5.9300	5.9300	-2.627%	111	1,414	-89.713%
2026-02-12	6.0900	6.0900	6.0900	6.0900	+17.115%	1	1,304	-89.984%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-2.622%	1	1,305	-88.269%
2026-02-09	5.5100	5.5100	5.2700	5.3400	-22.044%	9	1,305	-88.577%
2026-02-05	6.8400	6.8500	6.8400	6.8500	+16.695%	5	1,301	-91.095%
2026-02-04	5.8700	5.8700	5.8700	5.8700	+8.704%	5	1,297	-89.608%
2026-02-02	5.6200	5.6200	5.3300	5.4000	-11.475%	143	1,297	-88.704%
2026-01-30	6.1000	6.1000	6.1000	6.1000	-2.400%	66	1,427	-90.000%
2026-01-29	6.2500	6.2500	6.2500	6.2500	+14.051%	5	1,361	-90.240%
2026-01-28	5.6100	5.7700	5.4800	5.4800	+0.735%	95	1,356	-88.869%
2026-01-26	5.4100	5.4400	5.4100	5.4400	-3.203%	32	1,374	-88.787%
2026-01-22	5.4900	5.6200	5.4800	5.6200	-20.284%	21	1,344	-89.146%
2026-01-20	6.6900	7.0500	6.6400	7.0500	+23.902%	14	1,324	-91.348%
2026-01-16	5.6900	5.6900	5.6900	5.6900	-10.955%	1	1,327	-89.279%
2026-01-14	6.3900	6.3900	6.3900	6.3900	+10.554%	3	1,327	-90.454%
2026-01-13	5.5300	5.7800	5.5300	5.7800	+7.236%	9	1,324	-89.446%
2026-01-12	5.6400	5.6400	5.3900	5.3900	-0.370%	95	1,318	-88.683%
2026-01-09	5.6500	5.7200	5.4100	5.4100	-6.563%	19	1,224	-88.725%
2026-01-06	5.8600	5.8600	5.7900	5.7900	-1.531%	171	1,206	-89.465%
2026-01-05	5.8800	5.8800	5.8800	5.8800	-6.369%	162	874	-89.626%
2025-12-31	6.2400	6.2800	6.2400	6.2800	+5.724%	20	874	-90.287%
2025-12-30	5.9700	5.9700	5.9400	5.9400	+0.169%	2	874	-89.731%
2025-12-29	6.1400	6.1400	5.9300	5.9300	-0.670%	128	874	-89.713%
2025-12-24	6.0200	6.0200	5.9700	5.9700	-0.995%	13	747	-89.782%
2025-12-23	6.0100	6.0300	6.0100	6.0300	-8.912%	58	747	-89.884%
2025-12-19	6.9000	6.9100	6.6200	6.6200	-11.141%	11	719	-90.785%
2025-12-18	7.2600	7.4500	7.2600	7.4500	-5.096%	8	721	-91.812%
2025-12-17	7.8300	7.8500	7.8300	7.8500	+7.534%	3	724	-92.229%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-2.145%	1	725	-91.644%
2025-12-15	7.4800	7.4800	7.4400	7.4600	+6.571%	11	724	-91.823%
2025-12-11	7.4000	7.4000	7.0000	7.0000	-1.547%	3	720	-91.286%
2025-12-10	7.6300	7.6300	7.1000	7.1100	-7.301%	8	720	-91.421%
2025-12-08	7.6700	7.6700	7.6700	7.6700	+3.509%	1	727	-92.047%
2025-12-05	7.5300	7.5300	7.3900	7.4100	-3.390%	4	727	-91.768%
2025-12-04	7.6700	7.6700	7.6700	7.6700	+0.524%	1	731	-92.047%
2025-12-03	7.6900	7.6900	7.6300	7.6300	-1.421%	17	732	-92.005%
2025-12-02	7.7200	7.7500	7.7200	7.7400	-0.642%	22	743	-92.119%
2025-12-01	7.8700	7.8700	7.7900	7.7900	-4.768%	3	749	-92.169%
2025-11-28	8.2200	9.2200	8.1800	8.1800	+0.368%	10	752	-92.543%
2025-11-26	8.2800	8.2800	8.1500	8.1500	-9.444%	2	761	-92.515%
2025-11-25	9.0000	9.0000	9.0000	9.0000	-9.366%	5	761	-93.222%
2025-11-24	9.9400	9.9400	9.9300	9.9300	-15.201%	2	766	-93.857%
2025-11-21	11.7300	11.7300	11.7100	11.7100	+3.354%	2	768	-94.791%
2025-11-20	11.3300	11.3300	11.3300	11.3300	+3.094%	1	767	-94.616%
2025-11-19	10.9900	10.9900	10.9900	10.9900	-0.091%	1	767	-94.449%
2025-11-18	10.9400	11.8000	10.9400	11.0000	+6.486%	63	768	-94.455%
2025-11-17	9.8700	10.3300	9.8700	10.3300	+5.732%	5	757	-94.095%
2025-11-13	9.7700	9.7700	9.7700	9.7700	+13.605%	1	754	-93.756%
2025-11-12	8.5700	8.6000	8.5700	8.6000	+0.233%	3	754	-92.907%
2025-11-11	8.5800	8.5800	8.5800	8.5800	+0.351%	15	751	-92.890%
2025-11-10	8.5600	8.5600	8.5500	8.5500	-13.110%	14	751	-92.865%
2025-11-07	10.2300	10.7400	9.8400	9.8400	-1.106%	9	737	-93.801%
2025-11-06	9.9500	9.9500	9.9500	9.9500	+14.764%	1	743	-93.869%
2025-11-05	8.6900	8.6900	8.6700	8.6700	-8.544%	6	744	-92.964%
2025-11-04	9.7600	9.7600	9.4800	9.4800	+7.727%	3	745	-93.565%
2025-11-03	8.8200	8.8200	8.8000	8.8000	+0.917%	5	752	-93.068%
2025-10-31	8.7200	8.7200	8.7200	8.7200	+3.563%	4	752	-93.005%
2025-10-30	8.4200	8.4200	8.4200	8.4200	-0.237%	1	752	-92.755%
2025-10-29	8.2900	8.5100	8.2700	8.4400	+4.455%	7	751	-92.773%
2025-10-27	8.0400	8.0800	8.0400	8.0800	-4.941%	3	750	-92.450%
2025-10-24	8.5200	8.5200	8.4800	8.5000	-5.765%	5	750	-92.824%
2025-10-23	9.2800	9.2800	9.0000	9.0200	-2.697%	5	749	-93.237%
2025-10-21	9.2700	9.2700	9.2700	9.2700	-2.421%	1	745	-93.420%
2025-10-20	9.9000	9.9000	9.5000	9.5000	-9.524%	2	745	-93.579%
2025-10-17	10.5000	10.5000	10.5000	10.5000	-11.765%	1	745	-94.190%
2025-10-16	10.3700	12.1000	10.3500	11.9000	+0.253%	11	745	-94.874%
2025-10-10	11.2800	11.8700	10.9300	11.8700	+26.411%	10	743	-94.861%
2025-10-08	9.3900	9.3900	9.3900	9.3900	-2.694%	10	742	-93.504%
2025-10-07	9.6500	9.6500	9.6500	9.6500	+2.550%	10	752	-93.679%
2025-10-06	9.4200	9.4200	9.4100	9.4100	-1.569%	4	752	-93.518%
2025-10-03	9.3700	9.6000	9.3700	9.5600	+0.315%	3	756	-93.619%
2025-10-02	9.3400	9.5400	9.3400	9.5300	+1.708%	10	754	-93.599%
2025-10-01	9.3700	9.3700	9.3700	9.3700	-0.951%	2	745	-93.490%
2025-09-30	9.4600	9.4600	9.4600	9.4600	-1.561%	38	745	-93.552%
2025-09-29	9.6800	9.6800	9.6100	9.6100	-5.784%	4	733	-93.652%
2025-09-25	10.7300	10.7300	10.2000	10.2000	+0.098%	23	730	-94.020%
2025-09-23	9.6500	10.1900	9.6500	10.1900	+6.590%	42	727	-94.014%
2025-09-22	9.6400	9.6500	9.5600	9.5600	-0.417%	9	689	-93.619%
2025-09-18	9.6000	9.6000	9.6000	9.6000	-2.141%	2	692	-93.646%
2025-09-17	9.7800	9.8100	9.7800	9.8100	-2.582%	2	692	-93.782%
2025-09-16	10.0100	10.0700	9.9900	10.0700	+4.787%	87	692	-93.942%
2025-09-15	9.5900	9.6100	9.5900	9.6100	-2.039%	6	607	-93.652%
2025-09-12	9.8800	9.8800	9.8100	9.8100	+0.204%	6	603	-93.782%
2025-09-11	9.9800	9.9800	9.7600	9.7900	-5.684%	6	603	-93.769%
2025-09-10	10.1300	10.3800	10.0300	10.3800	+0.679%	13	603	-94.123%
2025-09-09	10.3900	10.3900	10.2800	10.3100	-1.903%	70	596	-94.083%
2025-09-08	10.3500	10.5100	10.3000	10.5100	-2.865%	24	527	-94.196%
2025-09-05	11.0500	11.0500	10.7400	10.8200	+4.038%	8	507	-94.362%
2025-09-04	10.4200	10.4200	10.3900	10.4000	-5.196%	13	499	-94.135%
2025-09-03	11.2400	11.2500	10.9700	10.9700	-6.399%	17	496	-94.439%
2025-09-02	12.0500	12.2700	11.6200	11.7200	+7.130%	6	482	-94.795%
2025-08-29	11.1200	11.1200	10.9300	10.9400	+3.500%	36	461	-94.424%
2025-08-28	10.5800	10.5800	10.5200	10.5700	-1.491%	5	461	-94.229%
2025-08-27	10.7300	10.7300	10.7300	10.7300	-2.455%	1	457	-94.315%
2025-08-26	11.0100	11.0100	11.0000	11.0000	+1.382%	35	456	-94.455%
2025-08-25	10.8700	10.8700	10.6700	10.8500	+0.743%	15	421	-94.378%
2025-08-22	10.9000	10.9000	10.7100	10.7700	-9.950%	150	412	-94.336%
2025-08-20	12.2700	12.2700	11.9600	11.9600	+2.661%	2	290	-94.900%
2025-08-19	11.2800	11.7500	11.2800	11.6500	+4.484%	4	289	-94.764%
2025-08-18	11.1500	11.1500	11.1500	11.1500	-2.193%	18	285	-94.529%
2025-08-15	11.3900	11.4000	11.3600	11.4000	0.000%	86	267	-94.649%
2025-08-14	11.4000	11.4000	11.4000	11.4000	0.000%	1	181	-94.649%
2025-08-13	11.3800	11.4000	11.3800	11.4000	-0.350%	34	181	-94.649%
2025-08-12	11.4400	11.4400	11.4400	11.4400	-3.378%	10	147	-94.668%
2025-08-11	11.8400	11.8400	11.8400	11.8400	-1.415%	1	139	-94.848%
2025-08-08	12.0100	12.0100	12.0100	12.0100	-3.997%	1	138	-94.921%
2025-08-06	12.4600	12.5200	12.4600	12.5100	-5.442%	5	138	-95.124%
2025-08-05	13.3800	13.3800	13.2300	13.2300	+1.769%	8	134	-95.389%
2025-08-04	13.2900	13.2900	13.0000	13.0000	-10.345%	2	130	-95.308%
2025-08-01	14.1100	14.7300	14.1100	14.5000	+18.755%	26	128	-95.793%
2025-07-29	11.7600	12.2100	11.7600	12.2100	+2.090%	13	114	-95.004%
2025-07-28	11.8900	11.9600	11.8600	11.9600	-9.463%	23	103	-94.900%
2025-07-23	13.2000	13.2200	13.2000	13.2100	-3.927%	7	80	-95.382%
2025-07-22	13.7500	13.7500	13.7500	13.7500	+1.626%	1	73	-95.564%
2025-07-18	13.5300	13.5300	13.5300	13.5300	-4.852%	2	73	-95.492%
2025-07-16	14.2200	14.2200	14.2200	14.2200	+0.780%	3	72	-95.710%
2025-07-14	14.1100	14.1100	14.1100	14.1100	+0.356%	1	69	-95.677%
2025-07-11	14.2400	14.2400	14.0600	14.0600	-5.890%	2	69	-95.661%
2025-07-07	14.3200	14.9400	14.3200	14.9400	-0.134%	4	68	-95.917%
2025-07-01	15.2500	15.2500	14.9600	14.9600	0.000%	12	64	-95.922%
2025-06-30	15.1200	15.1200	14.9600	14.9600	-3.732%	12	52	-95.922%
2025-06-27	15.5900	15.5900	15.5400	15.5400	-1.271%	5	40	-96.075%
2025-06-26	15.7100	15.7400	15.7100	15.7400	-2.418%	27	35	-96.125%
2025-06-25	16.1300	16.1300	16.1300	16.1300	-1.225%	10	14	-96.218%
2025-06-24	16.5800	16.5800	16.3200	16.3300	-14.233%	20	18	-96.265%
2025-06-23	19.0400	19.0400	19.0400	19.0400	0.000%	6	6	-96.796%

.dark-mode .QCtcQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCtcQW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P515SPY Sep 18 2026 515.00 Put (SPY260918P00515000)option OPRA

SPY20260918P515
SPY Sep 18 2026 515.00 Put (SPY260918P00515000)
option OPRA