Dark

SPY20260918P535
SPY Sep 18 2026 535.00 Put (SPY260918P00535000)
option OPRA

EOD

Jul 27, 2026

0.7300-8.750%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7300	0.7300	0.7300	0.7300	-8.750%	2	1,932	0.000%
2026-07-23	0.8100	0.8100	0.8000	0.8000	+33.333%	3	1,932	-8.750%
2026-07-22	0.6200	0.6200	0.6000	0.6000	-11.765%	12	1,934	+21.667%
2026-07-21	0.6800	0.6800	0.6800	0.6800	-8.108%	1	1,938	+7.353%
2026-07-20	0.7400	0.7400	0.7400	0.7400	-8.642%	1	1,937	-1.351%
2026-07-17	0.8100	0.8100	0.8100	0.8100	+19.118%	11	1,937	-9.877%
2026-07-16	0.5900	0.6800	0.5900	0.6800	+15.254%	6	1,927	+7.353%
2026-07-15	0.5900	0.5900	0.5900	0.5900	-10.606%	2	1,926	+23.729%
2026-07-13	0.6400	0.6600	0.6400	0.6600	+4.762%	35	1,940	+10.606%
2026-07-10	0.7100	0.7100	0.6300	0.6300	-25.882%	29	1,940	+15.873%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+16.438%	331	1,954	-14.118%
2026-07-07	0.7300	0.7300	0.7300	0.7300	-7.595%	10	1,880	0.000%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-11.236%	200	1,873	-7.595%
2026-07-02	0.9500	0.9500	0.8900	0.8900	-6.316%	4	1,674	-17.978%
2026-07-01	1.0000	1.0000	0.9200	0.9500	-3.061%	166	1,674	-23.158%
2026-06-30	0.9800	0.9800	0.9800	0.9800	-11.712%	1	1,527	-25.510%
2026-06-29	1.1100	1.1100	1.1100	1.1100	-27.922%	1	1,527	-34.234%
2026-06-26	1.5400	1.5400	1.5400	1.5400	+12.409%	5	1,528	-52.597%
2026-06-25	1.3400	1.3700	1.3400	1.3700	-4.861%	14	1,523	-46.715%
2026-06-24	1.4400	1.4400	1.4400	1.4400	-5.882%	2	1,514	-49.306%
2026-06-23	1.5700	1.5700	1.5300	1.5300	+18.605%	3	1,512	-52.288%
2026-06-18	1.2900	1.2900	1.2900	1.2900	-17.308%	1	1,517	-43.411%
2026-06-17	1.3200	1.5600	1.2900	1.5600	+27.869%	10	1,517	-53.205%
2026-06-15	1.2800	1.2800	1.2000	1.2200	-29.070%	8	1,517	-40.164%
2026-06-12	1.7200	1.7200	1.7200	1.7200	-8.511%	1	1,517	-57.558%
2026-06-11	2.3000	2.3000	1.8100	1.8800	-18.261%	72	1,517	-61.170%
2026-06-10	2.0800	2.3000	1.9500	2.3000	-5.738%	134	1,526	-68.261%
2026-06-09	1.8100	2.4400	1.8100	2.4400	+40.230%	14	1,526	-70.082%
2026-06-08	1.7600	1.7600	1.7400	1.7400	-19.070%	20	1,516	-58.046%
2026-06-05	1.6800	2.1500	1.6800	2.1500	+48.276%	22	1,513	-66.047%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-12.651%	6	1,535	-49.655%
2026-06-03	1.6400	1.6600	1.6400	1.6600	+6.410%	3	1,535	-56.024%
2026-06-02	1.5700	1.5800	1.5600	1.5600	+0.645%	5	1,535	-53.205%
2026-06-01	1.5500	1.5500	1.5500	1.5500	+1.307%	1	1,538	-52.903%
2026-05-29	1.5800	1.6000	1.5300	1.5300	-5.556%	59	1,537	-52.288%
2026-05-28	1.6200	1.6200	1.6200	1.6200	-8.475%	3	1,585	-54.938%
2026-05-27	1.8300	1.8500	1.7700	1.7700	-4.839%	8	1,583	-58.757%
2026-05-26	1.8100	1.8600	1.8100	1.8600	-12.264%	3	1,583	-60.753%
2026-05-21	2.1200	2.1200	2.1200	2.1200	-18.147%	1	1,580	-65.566%
2026-05-19	2.5700	2.5900	2.5700	2.5900	-1.145%	140	1,580	-71.815%
2026-05-15	2.6200	2.6200	2.6200	2.6200	+3.150%	555	1,580	-72.137%
2026-05-14	2.5400	2.5400	2.5400	2.5400	0.000%	7	1,196	-71.260%
2026-05-13	2.5400	2.5400	2.5400	2.5400	-3.053%	4	1,196	-71.260%
2026-05-12	2.8000	2.8000	2.6200	2.6200	+1.158%	3	1,196	-72.137%
2026-05-11	2.6200	2.6200	2.5400	2.5900	-1.145%	7	1,196	-71.815%
2026-05-08	2.6200	2.6200	2.6200	2.6200	-1.873%	4	1,199	-72.137%
2026-05-07	2.6700	2.6700	2.6700	2.6700	-1.476%	1	1,199	-72.659%
2026-05-06	2.8400	2.8400	2.7100	2.7100	-9.667%	3	1,199	-73.063%
2026-05-05	2.9900	3.0000	2.9900	3.0000	-6.542%	5	1,200	-75.667%
2026-05-04	3.3200	3.3800	3.2100	3.2100	+4.221%	138	1,204	-77.259%
2026-05-01	3.0300	3.0800	3.0300	3.0800	-2.839%	5	1,260	-76.299%
2026-04-30	3.4500	3.4500	3.1700	3.1700	-10.452%	24	1,260	-76.972%
2026-04-29	3.3900	3.5400	3.3900	3.5400	-0.840%	124	1,249	-79.379%
2026-04-28	3.6600	3.6700	3.5700	3.5700	-0.833%	251	1,369	-79.552%
2026-04-27	3.7100	3.7100	3.6000	3.6000	-4.509%	7	1,619	-79.722%
2026-04-24	3.9800	3.9800	3.7700	3.7700	-10.451%	3	1,621	-80.637%
2026-04-21	4.2100	4.2100	4.2100	4.2100	+3.695%	6	1,622	-82.660%
2026-04-20	4.0600	4.0600	4.0600	4.0600	+6.005%	1	1,622	-82.020%
2026-04-17	3.8800	3.8800	3.7700	3.8300	-10.514%	90	1,622	-80.940%
2026-04-16	4.2800	4.2800	4.2800	4.2800	-2.948%	3	1,682	-82.944%
2026-04-15	4.4100	4.4100	4.4100	4.4100	0.000%	1	1,685	-83.447%
2026-04-14	4.4200	4.4500	4.3400	4.4100	-12.326%	417	1,685	-83.447%
2026-04-13	5.4900	5.4900	5.0100	5.0300	-3.083%	22	1,880	-85.487%
2026-04-10	5.1200	5.1900	5.1200	5.1900	-4.244%	2	1,886	-85.934%
2026-04-09	5.9300	5.9300	5.4000	5.4200	-6.713%	17	1,886	-86.531%
2026-04-08	5.8100	6.1000	5.8100	5.8100	-33.676%	96	1,884	-87.435%
2026-04-07	8.3300	8.7600	8.3300	8.7600	+12.308%	104	1,789	-91.667%
2026-04-06	7.8100	7.8100	7.8000	7.8000	-11.162%	2	1,789	-90.641%
2026-04-01	8.1100	8.7800	8.1100	8.7800	-8.159%	4	1,792	-91.686%
2026-03-31	11.2000	11.2000	9.5600	9.5600	-26.235%	4	1,794	-92.364%
2026-03-30	12.2800	12.9600	12.2800	12.9600	-0.461%	11	1,794	-94.367%
2026-03-27	11.9400	13.0200	11.6500	13.0200	+20.000%	39	1,792	-94.393%
2026-03-26	10.3200	10.8500	10.3200	10.8500	+19.493%	2	1,788	-93.272%
2026-03-25	9.3700	9.3700	9.0800	9.0800	-5.711%	8	1,788	-91.960%
2026-03-24	9.7900	9.8400	9.2700	9.6300	+7.238%	30	1,782	-92.420%
2026-03-23	8.9700	9.4800	8.5000	8.9800	-13.153%	5	1,762	-91.871%
2026-03-20	10.3600	10.3600	10.1300	10.3400	+13.377%	7	1,762	-92.940%
2026-03-19	10.6300	10.6300	9.1200	9.1200	+2.935%	288	1,762	-91.996%
2026-03-18	8.8600	8.8600	8.8600	8.8600	+12.294%	1	1,977	-91.761%
2026-03-17	7.8900	7.8900	7.8900	7.8900	-7.394%	1	1,978	-90.748%
2026-03-16	8.4500	8.5200	8.4500	8.5200	-14.026%	14	1,978	-91.432%
2026-03-13	9.9100	9.9100	9.9100	9.9100	+3.337%	1	1,978	-92.634%
2026-03-12	9.3500	9.5900	8.9300	9.5900	+11.641%	12	1,978	-92.388%
2026-03-11	8.5900	8.5900	8.5900	8.5900	-2.052%	1	1,974	-91.502%
2026-03-10	7.6500	8.7700	7.3800	8.7700	+0.229%	59	1,973	-91.676%
2026-03-09	10.2100	10.7100	8.7500	8.7500	-12.500%	620	1,925	-91.657%
2026-03-06	9.1300	10.0000	9.1300	10.0000	+26.103%	28	2,328	-92.700%
2026-03-05	7.6300	8.5100	7.6300	7.9300	+14.761%	12	2,306	-90.794%
2026-03-04	6.9300	6.9300	6.9100	6.9100	-9.079%	3	2,301	-89.436%
2026-03-03	8.6600	9.5300	7.6000	7.6000	+5.702%	20	2,301	-90.395%
2026-03-02	7.1100	7.1900	7.0800	7.1900	+0.279%	35	2,300	-89.847%
2026-02-27	7.3000	7.3000	7.1400	7.1700	+9.801%	16	2,280	-89.819%
2026-02-25	6.5500	6.5500	6.5300	6.5300	-6.178%	4	2,272	-88.821%
2026-02-24	7.3300	7.3300	6.8900	6.9600	-5.563%	13	2,272	-89.511%
2026-02-23	7.3700	7.3700	7.3700	7.3700	+4.539%	5	2,272	-90.095%
2026-02-20	6.9000	7.0500	6.9000	7.0500	-6.869%	11	2,272	-89.645%
2026-02-19	7.5700	7.5700	7.5700	7.5700	+11.652%	1	2,272	-90.357%
2026-02-18	7.1900	7.1900	6.7800	6.7800	-8.378%	111	2,271	-89.233%
2026-02-17	7.6000	7.6000	7.4000	7.4000	-1.465%	2	2,214	-90.135%
2026-02-12	7.5100	7.5100	7.5100	7.5100	+15.895%	1	2,214	-90.280%
2026-02-11	6.4100	6.4800	6.4100	6.4800	-1.220%	5	2,213	-88.735%
2026-02-10	6.5400	6.5600	6.5400	6.5600	+2.983%	30	2,213	-88.872%
2026-02-09	6.7000	6.7000	6.3700	6.3700	-8.081%	16	2,223	-88.540%
2026-02-06	6.9300	6.9300	6.9300	6.9300	-15.074%	10	2,224	-89.466%
2026-02-05	7.7500	8.5000	7.6300	8.1600	+15.909%	7	2,224	-91.054%
2026-02-04	7.0400	7.0400	7.0400	7.0400	-0.845%	30	2,224	-89.631%
2026-02-03	6.5100	7.6200	6.5100	7.1000	-0.281%	18	2,224	-89.718%
2026-01-30	7.1200	7.1200	7.1200	7.1200	+2.299%	3	2,226	-89.747%
2026-01-29	7.4400	7.4400	6.9600	6.9600	+5.295%	2	2,223	-89.511%
2026-01-28	6.7100	6.7100	6.6100	6.6100	+1.849%	327	2,223	-88.956%
2026-01-27	6.4900	6.4900	6.4900	6.4900	-0.765%	1	1,948	-88.752%
2026-01-26	6.5400	6.5400	6.5400	6.5400	-0.457%	70	1,948	-88.838%
2026-01-23	6.5700	6.5700	6.5700	6.5700	-0.455%	5	1,948	-88.889%
2026-01-22	6.6100	6.6100	6.6000	6.6000	-15.709%	11	1,948	-88.939%
2026-01-21	7.8300	7.8300	7.8300	7.8300	-6.897%	3	1,948	-90.677%
2026-01-20	8.0100	8.4100	7.8600	8.4100	+21.356%	5	1,948	-91.320%
2026-01-16	6.9200	6.9300	6.9100	6.9300	-8.816%	6	1,952	-89.466%
2026-01-14	7.2300	7.6800	7.2300	7.6000	+14.630%	311	1,952	-90.395%
2026-01-13	6.6300	6.6300	6.6300	6.6300	-2.786%	1	1,694	-88.989%
2026-01-12	6.8200	6.8200	6.8200	6.8200	+5.085%	3	1,694	-89.296%
2026-01-09	6.8900	6.8900	6.4900	6.4900	-6.753%	4	1,694	-88.752%
2026-01-07	6.9600	6.9600	6.9600	6.9600	-2.110%	2	1,693	-89.511%
2026-01-06	7.0400	7.1100	7.0400	7.1100	-1.524%	3	1,692	-89.733%
2026-01-05	7.1200	7.2200	7.1200	7.2200	-4.371%	235	1,693	-89.889%
2026-01-02	7.3800	7.6800	7.2300	7.5500	+7.857%	24	1,460	-90.331%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-1.269%	2	1,458	-89.571%
2025-12-29	7.0900	7.0900	7.0900	7.0900	-1.664%	3	1,458	-89.704%
2025-12-26	7.2000	7.2100	7.2000	7.2100	+0.418%	2	1,460	-89.875%
2025-12-24	7.2300	7.2400	7.1500	7.1800	-0.966%	19	1,476	-89.833%
2025-12-23	7.3200	7.3200	7.2400	7.2500	-2.554%	44	1,476	-89.931%
2025-12-22	7.5400	7.5600	7.4300	7.4400	-6.297%	89	1,466	-90.188%
2025-12-19	8.1300	8.1300	7.9400	7.9400	-9.977%	4	1,391	-90.806%
2025-12-17	8.8200	8.8200	8.8200	8.8200	-4.752%	1	1,393	-91.723%
2025-12-16	9.2600	9.2600	9.2600	9.2600	0.000%	2	1,394	-92.117%
2025-12-12	8.6200	9.2600	8.6200	9.2600	+10.898%	6	1,394	-92.117%
2025-12-11	8.8700	9.0400	8.3500	8.3500	-2.339%	64	1,394	-91.257%
2025-12-10	9.1200	9.1200	8.5100	8.5500	-6.353%	28	1,430	-91.462%
2025-12-09	9.1300	9.1300	9.1300	9.1300	+1.670%	34	1,428	-92.004%
2025-12-08	8.8600	8.9800	8.8600	8.9800	+2.395%	3	1,416	-91.871%
2025-12-05	8.9000	9.0400	8.7700	8.7700	-6.503%	105	1,417	-91.676%
2025-12-01	9.4500	9.4500	9.2800	9.3800	-4.286%	409	1,319	-92.217%
2025-11-28	9.8000	9.8000	9.8000	9.8000	0.000%	3	1,036	-92.551%
2025-11-26	10.2200	10.2200	9.8000	9.8000	-14.110%	18	1,041	-92.551%
2025-11-24	11.5800	11.5800	11.4000	11.4100	-16.594%	24	1,041	-93.602%
2025-11-18	12.8800	13.6800	12.8800	13.6800	+7.717%	6	1,047	-94.664%
2025-11-17	12.7000	12.7000	12.7000	12.7000	+1.844%	3	1,047	-94.252%
2025-11-14	12.4700	12.4700	12.4700	12.4700	+6.581%	1	1,044	-94.146%
2025-11-13	10.5700	11.8100	10.5700	11.7000	+14.370%	25	1,044	-93.761%
2025-11-11	10.2300	10.2300	10.2300	10.2300	-14.322%	1	1,027	-92.864%
2025-11-07	12.1900	13.0100	11.9400	11.9400	+1.964%	24	1,026	-93.886%
2025-11-06	11.8800	11.8800	11.7100	11.7100	+11.950%	6	1,025	-93.766%
2025-11-05	11.2800	11.2800	10.3000	10.4600	-0.476%	8	1,025	-93.021%
2025-11-03	10.7000	10.7400	10.5100	10.5100	-2.233%	43	1,060	-93.054%
2025-10-31	10.2200	10.7500	10.1400	10.7500	+5.911%	18	1,060	-93.209%
2025-10-30	10.2100	10.2100	10.1000	10.1500	+3.783%	7	1,070	-92.808%
2025-10-29	9.8400	9.8400	9.7800	9.7800	+0.205%	2	1,069	-92.536%
2025-10-28	9.8400	9.8400	9.7600	9.7600	0.000%	50	1,067	-92.520%
2025-10-27	9.7200	9.7600	9.7200	9.7600	-4.031%	2	1,025	-92.520%
2025-10-24	10.2200	10.2200	10.1700	10.1700	-11.872%	4	1,025	-92.822%
2025-10-22	12.1400	12.1400	11.5400	11.5400	+5.581%	2	1,026	-93.674%
2025-10-21	10.9300	10.9300	10.9300	10.9300	-13.391%	1	1,025	-93.321%
2025-10-17	12.6200	12.6200	12.6200	12.6200	-10.306%	1	1,024	-94.216%
2025-10-16	14.4200	14.4200	14.0700	14.0700	-0.495%	8	1,023	-94.812%
2025-10-14	14.0300	14.1400	14.0300	14.1400	+2.094%	20	1,023	-94.837%
2025-10-10	12.9100	13.8500	12.9100	13.8500	+23.111%	6	1,005	-94.729%
2025-10-09	11.2500	11.2500	11.2500	11.2500	-2.428%	1	1,000	-93.511%
2025-10-07	11.5300	11.5300	11.5300	11.5300	+2.489%	1	999	-93.669%
2025-10-06	11.2500	11.2500	11.2500	11.2500	-1.142%	4	999	-93.511%
2025-10-02	11.2200	11.4200	11.2200	11.3800	+0.353%	28	995	-93.585%
2025-09-29	11.3200	11.3400	11.3200	11.3400	-2.157%	2	1,009	-93.563%
2025-09-26	11.5900	11.5900	11.5900	11.5900	-8.596%	4	1,008	-93.701%
2025-09-25	12.6800	12.6800	12.6800	12.6800	+0.635%	1	1,008	-94.243%
2025-09-24	12.6000	12.6000	12.6000	12.6000	+3.533%	1	1,008	-94.206%
2025-09-23	11.8500	12.1700	11.8500	12.1700	+6.754%	2	1,008	-94.002%
2025-09-22	11.6300	11.6300	11.3800	11.4000	-1.469%	15	1,006	-93.596%
2025-09-19	11.4400	11.6900	11.4400	11.5700	-0.086%	5	995	-93.691%
2025-09-18	11.5800	11.5800	11.5800	11.5800	-2.934%	1	992	-93.696%
2025-09-17	11.9300	11.9300	11.9300	11.9300	-0.167%	1	992	-93.881%
2025-09-16	12.0600	12.0600	11.9500	11.9500	+1.876%	2	991	-93.891%
2025-09-15	11.5500	11.7300	11.5100	11.7300	-0.340%	23	989	-93.777%
2025-09-12	11.7700	11.7700	11.7700	11.7700	-1.258%	1	1,006	-93.798%
2025-09-10	11.9200	11.9200	11.9200	11.9200	-4.487%	1	1,005	-93.876%
2025-09-08	12.4400	12.6000	12.4400	12.4800	-3.852%	7	1,005	-94.151%
2025-09-05	13.3900	13.3900	12.9800	12.9800	+2.366%	11	1,003	-94.376%
2025-09-04	12.7000	12.7000	12.6800	12.6800	-6.490%	3	1,003	-94.243%
2025-09-03	13.1600	13.5700	13.1600	13.5600	-3.488%	5	1,006	-94.617%
2025-09-02	14.4700	14.7100	14.0200	14.0500	+6.439%	53	1,001	-94.804%
2025-08-29	13.0200	13.2900	13.0200	13.2000	+5.685%	11	958	-94.470%
2025-08-28	12.8000	12.8000	12.4900	12.4900	-3.923%	16	958	-94.155%
2025-08-27	12.9200	13.0000	12.9200	13.0000	-0.230%	2	957	-94.385%
2025-08-25	12.9700	13.1100	12.8100	13.0300	+0.540%	40	955	-94.398%
2025-08-22	13.2800	13.3100	12.8400	12.9600	-7.955%	66	936	-94.367%
2025-08-19	13.8400	14.0800	13.8400	14.0800	+4.219%	107	934	-94.815%
2025-08-18	13.5500	13.6300	13.4600	13.5100	+0.074%	12	827	-94.597%
2025-08-15	13.5300	13.5300	13.5000	13.5000	-0.369%	32	823	-94.593%
2025-08-14	13.5500	13.5500	13.5500	13.5500	+0.969%	1	791	-94.613%
2025-08-13	13.3200	13.4200	13.3200	13.4200	-2.115%	16	792	-94.560%
2025-08-12	13.7100	13.7100	13.7100	13.7100	-4.858%	1	777	-94.675%
2025-08-11	14.3700	14.4100	14.3600	14.4100	+0.209%	11	777	-94.934%
2025-08-08	14.4700	14.5600	14.3800	14.3800	-7.345%	12	766	-94.924%
2025-08-07	15.5200	15.5200	15.5200	15.5200	-1.460%	6	756	-95.296%
2025-08-05	15.6600	15.7500	15.6600	15.7500	+1.221%	38	753	-95.365%
2025-08-04	15.5500	15.5600	15.5500	15.5600	-12.041%	33	715	-95.308%
2025-08-01	17.9900	17.9900	17.0400	17.6900	+19.689%	7	682	-95.873%
2025-07-31	14.7800	14.7800	14.7800	14.7800	-2.507%	2	675	-95.061%
2025-07-30	15.1600	15.1600	15.1600	15.1600	+3.694%	7	674	-95.185%
2025-07-29	14.0000	14.6200	14.0000	14.6200	+1.669%	12	674	-95.007%
2025-07-28	14.2500	14.3800	14.2200	14.3800	-4.894%	25	664	-94.924%
2025-07-23	15.1200	15.1200	15.1200	15.1200	-6.087%	6	648	-95.172%
2025-07-22	16.1000	16.1000	16.1000	16.1000	+1.385%	2	642	-95.466%
2025-07-21	15.9200	15.9200	15.8800	15.8800	-2.815%	8	640	-95.403%
2025-07-17	16.3400	16.3400	16.3400	16.3400	-4.612%	3	632	-95.532%
2025-07-16	17.1300	17.1300	17.0200	17.1300	+1.904%	258	629	-95.738%
2025-07-14	16.8100	16.8100	16.8100	16.8100	+0.598%	14	372	-95.657%
2025-07-11	16.7100	16.7100	16.7100	16.7100	+0.602%	3	358	-95.631%
2025-07-09	16.8800	16.8800	16.6100	16.6100	-3.654%	3	355	-95.605%
2025-07-08	17.5100	17.5100	17.2400	17.2400	-1.710%	11	354	-95.766%
2025-07-07	17.5400	17.5400	17.5400	17.5400	+3.726%	1	358	-95.838%
2025-07-03	17.0800	17.0800	16.9100	16.9100	-6.419%	11	347	-95.683%
2025-07-01	18.0700	18.0700	18.0700	18.0700	-4.138%	326	347	-95.960%
2025-06-27	18.6600	18.8500	18.6600	18.8500	-14.318%	11	21	-96.127%
2025-06-20	22.0000	22.0000	22.0000	22.0000	-2.309%	2	10	-96.682%
2025-06-17	22.5200	22.5200	22.5200	22.5200	0.000%	9	9	-96.758%

.dark-mode .X85q8k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X85q8k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P535SPY Sep 18 2026 535.00 Put (SPY260918P00535000)option OPRA

SPY20260918P535
SPY Sep 18 2026 535.00 Put (SPY260918P00535000)
option OPRA