Dark

SPY20260918P555
SPY Sep 18 2026 555.00 Put (SPY260918P00555000)
option OPRA

EOD

Jul 24, 2026

0.8000-16.667%(-0.1600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9300	0.9300	0.8000	0.8000	-16.667%	5	1,123	0.000%
2026-07-23	0.9300	1.0900	0.9300	0.9600	+28.000%	150	1,119	-16.667%
2026-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,036	+6.667%
2026-07-21	0.7600	0.7600	0.7500	0.7500	-27.885%	3	1,037	+6.667%
2026-07-17	1.0300	1.0400	1.0300	1.0400	+20.930%	41	1,038	-23.077%
2026-07-13	0.7900	0.8600	0.7900	0.8600	0.000%	9	1,038	-6.977%
2026-07-10	0.8600	0.8600	0.8600	0.8600	-3.371%	81	1,038	-6.977%
2026-07-09	0.9500	0.9500	0.8900	0.8900	-11.881%	17	1,073	-10.112%
2026-07-08	1.0500	1.0500	1.0000	1.0100	+8.602%	45	1,061	-20.792%
2026-07-06	0.9600	0.9900	0.9300	0.9300	-19.130%	19	1,027	-13.978%
2026-07-02	1.0700	1.1500	1.0500	1.1500	0.000%	35	996	-30.435%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-19.014%	5	996	-30.435%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-16.471%	5	997	-43.662%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+3.659%	5	993	-52.941%
2026-06-24	1.6500	1.6500	1.6400	1.6400	-11.351%	16	993	-51.220%
2026-06-23	1.7400	1.8700	1.7400	1.8500	+20.915%	7	986	-56.757%
2026-06-22	1.3700	1.5400	1.3700	1.5300	+5.517%	4	984	-47.712%
2026-06-16	1.4000	1.4500	1.4000	1.4500	0.000%	6	984	-44.828%
2026-06-15	1.5700	1.5700	1.4400	1.4500	-26.020%	12	988	-44.828%
2026-06-12	2.0400	2.0400	1.9600	1.9600	-19.672%	2	988	-59.184%
2026-06-11	2.4400	2.4400	2.4400	2.4400	-12.857%	48	988	-67.213%
2026-06-10	2.5800	2.9000	2.5800	2.8000	+4.869%	105	1,036	-71.429%
2026-06-09	1.9700	2.9200	1.9700	2.6700	-2.909%	7	1,130	-70.037%
2026-06-05	2.3400	2.7500	2.1300	2.7500	+47.849%	21	1,128	-70.909%
2026-06-02	1.8600	1.8600	1.8600	1.8600	-2.105%	2	1,136	-56.989%
2026-06-01	1.8400	1.9000	1.8400	1.9000	+3.261%	2	1,136	-57.895%
2026-05-29	1.8500	1.8500	1.8300	1.8400	-4.663%	18	1,137	-56.522%
2026-05-28	1.9900	1.9900	1.9300	1.9300	-10.648%	6	1,136	-58.549%
2026-05-27	2.1800	2.1800	2.1600	2.1600	-2.262%	6	1,138	-62.963%
2026-05-26	2.2300	2.2300	2.2100	2.2100	-6.356%	60	1,189	-63.801%
2026-05-22	2.4100	2.4200	2.3600	2.3600	-11.278%	170	1,188	-66.102%
2026-05-21	2.7900	2.8600	2.6600	2.6600	-6.338%	12	1,246	-69.925%
2026-05-20	2.8400	2.8400	2.8400	2.8400	-3.401%	8	1,246	-71.831%
2026-05-19	2.9400	2.9400	2.9400	2.9400	0.000%	1	1,246	-72.789%
2026-05-18	3.0700	3.0700	2.9400	2.9400	-6.962%	4	1,246	-72.789%
2026-05-15	3.2700	3.2700	3.1600	3.1600	+10.877%	123	1,246	-74.684%
2026-05-14	3.0000	3.0000	2.8300	2.8500	-6.250%	22	1,122	-71.930%
2026-05-13	3.1800	3.1800	3.0400	3.0400	-5.000%	27	1,122	-73.684%
2026-05-12	3.2000	3.2000	3.2000	3.2000	+2.564%	5	1,122	-75.000%
2026-05-11	3.1000	3.1200	3.1000	3.1200	+0.971%	5	1,122	-74.359%
2026-05-08	3.0900	3.0900	3.0900	3.0900	-6.928%	1	1,121	-74.110%
2026-05-07	3.2600	3.3200	3.2600	3.3200	+0.912%	122	1,121	-75.904%
2026-05-06	3.3600	3.3600	3.2900	3.2900	-10.354%	5	1,241	-75.684%
2026-05-05	3.6700	3.6700	3.6700	3.6700	-7.557%	3	1,244	-78.202%
2026-05-04	3.7600	4.0100	3.7600	3.9700	+7.297%	20	1,241	-79.849%
2026-05-01	3.5700	3.7200	3.5700	3.7000	-4.145%	138	1,246	-78.378%
2026-04-30	4.0100	4.0100	3.8300	3.8600	-11.060%	104	1,246	-79.275%
2026-04-29	4.1800	4.4700	4.1800	4.3400	+0.930%	11	1,346	-81.567%
2026-04-28	4.5000	4.5400	4.3000	4.3000	-1.149%	21	1,341	-81.395%
2026-04-27	4.4700	4.4700	4.3500	4.3500	-5.844%	22	1,346	-81.609%
2026-04-24	4.6200	4.6200	4.6200	4.6200	-3.750%	50	1,367	-82.684%
2026-04-22	4.8900	4.9400	4.8000	4.8000	-0.415%	109	1,367	-83.333%
2026-04-21	4.8700	4.8700	4.8200	4.8200	-2.231%	2	1,369	-83.402%
2026-04-20	4.9300	4.9300	4.9300	4.9300	+5.794%	1	1,369	-83.773%
2026-04-17	4.7700	4.7700	4.5800	4.6600	-7.905%	193	1,370	-82.833%
2026-04-16	5.0600	5.0600	5.0600	5.0600	-1.365%	1	1,320	-84.190%
2026-04-15	5.1800	5.2800	5.1000	5.1300	-4.824%	127	1,322	-84.405%
2026-04-14	5.4300	5.4300	5.3500	5.3900	-8.644%	150	1,326	-85.158%
2026-04-13	6.6600	6.6600	5.9000	5.9000	-13.108%	13	1,180	-86.441%
2026-04-10	6.4300	6.7900	6.4300	6.7900	+2.723%	32	1,172	-88.218%
2026-04-09	7.2900	7.2900	6.6100	6.6100	-9.576%	114	1,171	-87.897%
2026-04-08	7.0500	7.6900	7.0500	7.3100	-33.181%	15	1,142	-89.056%
2026-04-07	10.9400	10.9400	10.9400	10.9400	+13.603%	2	1,151	-92.687%
2026-04-06	9.6800	9.6800	9.6300	9.6300	-10.585%	27	1,151	-91.693%
2026-04-02	10.7700	10.7700	10.7700	10.7700	+4.563%	10	1,126	-92.572%
2026-04-01	11.0400	11.0400	10.3000	10.3000	-11.283%	3	1,126	-92.233%
2026-03-31	13.4000	14.1600	11.6100	11.6100	-27.256%	8	1,125	-93.109%
2026-03-30	15.5000	15.9600	15.5000	15.9600	+1.981%	2	1,125	-94.987%
2026-03-27	14.2500	15.6500	14.2500	15.6500	+23.035%	11	1,127	-94.888%
2026-03-26	12.7200	12.7200	12.7200	12.7200	+12.566%	1	1,137	-93.711%
2026-03-25	11.3500	11.3900	11.0700	11.3000	-7.755%	37	1,138	-92.920%
2026-03-24	12.0800	12.2500	11.4900	12.2500	+7.930%	30	1,124	-93.469%
2026-03-23	10.9400	12.0200	10.9400	11.3500	-8.172%	9	1,119	-92.952%
2026-03-20	12.4900	12.4900	12.3100	12.3600	+9.769%	4	1,121	-93.528%
2026-03-19	13.1500	13.1500	11.2600	11.2600	-0.793%	4	1,123	-92.895%
2026-03-18	10.2700	11.3500	10.2700	11.3500	+17.373%	10	1,124	-92.952%
2026-03-17	9.4300	9.6700	9.4300	9.6700	-7.992%	11	1,123	-91.727%
2026-03-16	10.1200	10.5100	10.0800	10.5100	-14.483%	16	1,123	-92.388%
2026-03-13	11.9000	12.3200	11.9000	12.2900	+4.685%	5	1,123	-93.491%
2026-03-12	11.1600	11.7400	11.0800	11.7400	+16.008%	62	1,122	-93.186%
2026-03-11	10.1800	10.6700	10.1200	10.1200	+10.843%	65	1,175	-92.095%
2026-03-10	10.0100	10.0100	9.1300	9.1300	-13.787%	3	1,176	-91.238%
2026-03-09	12.1100	12.1100	10.5900	10.5900	-11.381%	16	1,177	-92.446%
2026-03-06	10.9000	11.9500	10.9000	11.9500	+19.500%	25	1,186	-93.305%
2026-03-05	10.2000	10.2000	10.0000	10.0000	+19.332%	3	1,163	-92.000%
2026-03-04	8.7900	8.7900	8.3800	8.3800	-10.374%	141	1,165	-90.453%
2026-03-03	10.7400	11.7800	9.3500	9.3500	+1.852%	159	1,284	-91.444%
2026-03-02	9.2100	9.2100	9.1800	9.1800	+4.795%	2	1,242	-91.285%
2026-02-27	9.2700	9.2700	8.5600	8.7600	+3.059%	11	1,241	-90.868%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+9.254%	1	1,244	-90.588%
2026-02-25	7.9800	7.9800	7.7800	7.7800	-6.938%	18	1,237	-89.717%
2026-02-24	8.9100	8.9100	8.3600	8.3600	-7.930%	8	1,237	-90.431%
2026-02-23	9.0700	9.0800	9.0700	9.0800	+6.323%	50	1,241	-91.189%
2026-02-20	8.6300	8.6300	8.5400	8.5400	-7.775%	11	1,241	-90.632%
2026-02-19	8.8800	9.2600	8.8800	9.2600	+12.789%	7	1,237	-91.361%
2026-02-18	8.7800	8.7800	8.1700	8.2100	-7.022%	129	1,238	-90.256%
2026-02-17	8.6800	8.8300	8.6800	8.8300	+2.199%	4	1,118	-90.940%
2026-02-13	8.6400	8.6400	8.6400	8.6400	+9.367%	1	1,117	-90.741%
2026-02-12	7.9000	7.9000	7.9000	7.9000	+0.127%	213	1,117	-89.873%
2026-02-11	7.8900	7.8900	7.8900	7.8900	-0.879%	13	1,330	-89.861%
2026-02-10	7.7500	7.9600	7.7500	7.9600	+2.577%	15	1,327	-89.950%
2026-02-09	7.6500	7.7600	7.6200	7.7600	-6.167%	4	1,324	-89.691%
2026-02-06	8.6900	8.6900	8.2700	8.2700	-5.161%	11	1,320	-90.326%
2026-02-04	9.0500	9.0500	8.7200	8.7200	+0.461%	3	1,315	-90.826%
2026-02-03	8.8400	8.8400	8.6800	8.6800	+12.435%	17	1,316	-90.783%
2026-02-02	8.1000	8.1000	7.7000	7.7200	-12.965%	5	1,315	-89.637%
2026-01-30	8.2400	8.8700	8.2400	8.8700	+3.260%	43	1,316	-90.981%
2026-01-29	8.3000	9.2000	8.3000	8.5900	+7.107%	101	1,313	-90.687%
2026-01-28	8.0900	8.3100	7.9800	8.0200	+1.648%	55	1,217	-90.025%
2026-01-27	7.8900	7.9100	7.7800	7.8900	-0.379%	12	1,213	-89.861%
2026-01-26	7.8900	7.9200	7.8500	7.9200	-3.767%	39	1,208	-89.899%
2026-01-23	8.2200	8.2300	8.1600	8.2300	+2.491%	62	1,212	-90.279%
2026-01-22	7.9900	8.0300	7.9900	8.0300	-15.385%	2	1,214	-90.037%
2026-01-21	9.4900	9.4900	9.4900	9.4900	-7.415%	1	1,213	-91.570%
2026-01-20	9.7400	10.2500	9.7400	10.2500	+22.315%	3	1,213	-92.195%
2026-01-16	8.4000	8.4000	8.2200	8.3800	-0.119%	39	1,199	-90.453%
2026-01-15	8.1300	8.3900	8.0900	8.3900	-7.395%	29	1,199	-90.465%
2026-01-14	8.7400	9.0600	8.7400	9.0600	+6.840%	38	1,192	-91.170%
2026-01-13	8.4800	8.4800	8.4800	8.4800	+8.301%	2	1,154	-90.566%
2026-01-12	8.2500	8.2500	7.8300	7.8300	-0.382%	178	1,152	-89.783%
2026-01-09	7.9900	7.9900	7.8600	7.8600	-8.605%	13	1,101	-89.822%
2026-01-08	8.5200	8.6000	8.5200	8.6000	-0.116%	138	1,114	-90.698%
2026-01-06	8.5600	8.6100	8.4000	8.6100	-0.462%	8	1,111	-90.708%
2026-01-05	8.6600	8.6600	8.6500	8.6500	-3.889%	2	1,114	-90.751%
2026-01-02	8.9000	9.0700	8.9000	9.0000	0.000%	4	1,114	-91.111%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+4.167%	1	1,117	-91.111%
2025-12-30	8.6900	8.6900	8.6400	8.6400	-0.690%	102	1,117	-90.741%
2025-12-26	8.7000	8.7000	8.7000	8.7000	-0.458%	2	1,017	-90.805%
2025-12-24	8.7400	8.7400	8.7400	8.7400	-2.346%	3	1,020	-90.847%
2025-12-22	9.1300	9.1600	8.9500	8.9500	-6.965%	20	1,020	-91.061%
2025-12-19	9.7500	9.7500	9.6200	9.6200	-9.245%	388	1,033	-91.684%
2025-12-18	10.6000	10.6000	10.6000	10.6000	-7.343%	1	709	-92.453%
2025-12-17	10.6900	11.4400	10.6900	11.4400	+2.326%	12	710	-93.007%
2025-12-16	11.1800	11.1800	11.1800	11.1800	+4.878%	1	706	-92.844%
2025-12-15	10.6600	10.6600	10.6600	10.6600	-4.651%	3	706	-92.495%
2025-12-12	10.0400	11.1800	10.0400	11.1800	+10.913%	9	709	-92.844%
2025-12-11	10.9800	10.9800	10.0400	10.0800	-4.636%	6	709	-92.063%
2025-12-10	10.5700	10.5700	10.5700	10.5700	-3.734%	1	709	-92.431%
2025-12-09	10.7500	10.9800	10.7500	10.9800	+1.761%	17	709	-92.714%
2025-12-08	10.7900	10.7900	10.7900	10.7900	+1.410%	1	712	-92.586%
2025-12-05	10.6400	10.6400	10.6400	10.6400	-2.831%	3	712	-92.481%
2025-12-03	11.0500	11.0500	10.9500	10.9500	-13.847%	7	715	-92.694%
2025-11-25	12.7100	12.7100	12.7100	12.7100	-7.698%	6	710	-93.706%
2025-11-24	13.7700	13.7700	13.7700	13.7700	-18.952%	1	716	-94.190%
2025-11-21	17.5500	17.5500	16.9900	16.9900	-2.748%	2	717	-95.291%
2025-11-20	17.4700	17.4700	17.4700	17.4700	+16.312%	1	716	-95.421%
2025-11-17	15.0200	15.0200	15.0200	15.0200	+10.522%	1	716	-94.674%
2025-11-14	15.0800	15.0800	13.2500	13.5900	-3.136%	11	715	-94.113%
2025-11-13	13.7800	14.0300	13.7800	14.0300	+12.510%	3	716	-94.298%
2025-11-12	12.4700	12.4700	12.4700	12.4700	+1.962%	1	713	-93.585%
2025-11-11	12.3100	12.3600	12.2300	12.2300	+0.246%	8	712	-93.459%
2025-11-10	12.9000	12.9000	12.2000	12.2000	-18.775%	18	718	-93.443%
2025-11-07	14.9400	15.4400	14.9400	15.0200	+8.683%	3	711	-94.674%
2025-11-06	14.2500	14.2500	13.8200	13.8200	+2.370%	3	711	-94.211%
2025-11-05	13.4800	13.5000	13.4800	13.5000	-1.099%	2	708	-94.074%
2025-11-04	13.6500	13.6500	13.6500	13.6500	+8.678%	1	708	-94.139%
2025-11-03	12.5600	12.5600	12.5600	12.5600	+3.205%	2	708	-93.631%
2025-10-31	12.1700	12.1700	12.1700	12.1700	-3.259%	2	708	-93.426%
2025-10-30	12.0200	12.5800	12.0200	12.5800	+6.701%	4	708	-93.641%
2025-10-29	11.7900	11.7900	11.7900	11.7900	+2.790%	2	704	-93.215%
2025-10-27	11.4700	11.4700	11.4700	11.4700	-20.842%	1	704	-93.025%
2025-10-22	13.4600	14.4900	13.4600	14.4900	+8.377%	169	704	-94.479%
2025-10-20	13.6300	13.6300	13.2200	13.3700	-16.490%	30	708	-94.016%
2025-10-15	14.6700	16.0100	14.6700	16.0100	+7.739%	7	710	-95.003%
2025-10-14	16.8400	16.8400	14.8600	14.8600	-11.810%	2	704	-94.616%
2025-10-10	13.2700	16.8500	13.2700	16.8500	+22.724%	192	703	-95.252%
2025-10-09	13.7300	13.7300	13.7300	13.7300	+2.924%	3	645	-94.173%
2025-10-08	13.6600	13.6600	13.2600	13.3400	-3.613%	8	642	-94.003%
2025-10-07	13.2400	13.8400	13.2100	13.8400	+3.904%	14	627	-94.220%
2025-10-06	13.4100	13.4700	13.3200	13.3200	-2.274%	24	627	-93.994%
2025-10-03	13.6800	13.6800	13.6300	13.6300	+0.294%	6	618	-94.131%
2025-10-02	13.3600	13.6800	13.3600	13.5900	+0.518%	25	612	-94.113%
2025-10-01	13.5200	13.5200	13.5200	13.5200	-2.804%	1	609	-94.083%
2025-09-30	13.9100	13.9100	13.9100	13.9100	+0.144%	1	608	-94.249%
2025-09-29	13.8900	13.8900	13.8900	13.8900	+0.289%	1	609	-94.240%
2025-09-26	14.2000	14.2200	13.8500	13.8500	-8.217%	9	609	-94.224%
2025-09-25	15.0900	15.0900	15.0900	15.0900	+4.141%	2	606	-94.698%
2025-09-24	14.5100	14.5100	14.4900	14.4900	+4.697%	2	604	-94.479%
2025-09-23	13.7400	13.8400	13.7400	13.8400	+1.765%	6	603	-94.220%
2025-09-22	13.8500	13.8500	13.5400	13.6000	-2.299%	13	599	-94.118%
2025-09-18	13.5400	13.9200	13.5200	13.9200	-2.793%	13	598	-94.253%
2025-09-17	14.3200	14.3200	14.3200	14.3200	-0.625%	1	594	-94.413%
2025-09-16	14.4100	14.4100	14.4100	14.4100	+2.489%	105	594	-94.448%
2025-09-15	13.8200	14.0600	13.8200	14.0600	+0.572%	12	498	-94.310%
2025-09-12	14.1900	14.1900	13.9800	13.9800	-0.992%	84	497	-94.278%
2025-09-11	14.1200	14.1200	14.1200	14.1200	-5.425%	15	548	-94.334%
2025-09-10	14.5700	14.9300	14.5700	14.9300	+0.336%	27	542	-94.642%
2025-09-09	14.8800	14.8800	14.8800	14.8800	-2.362%	6	534	-94.624%
2025-09-08	15.1800	15.2400	15.0400	15.2400	+1.262%	24	528	-94.751%
2025-09-04	15.0500	15.0500	15.0500	15.0500	-6.172%	17	524	-94.684%
2025-09-03	16.0400	16.0400	16.0400	16.0400	-8.395%	1	507	-95.012%
2025-09-02	16.8500	17.5300	16.8500	17.5100	+16.346%	5	508	-95.431%
2025-08-29	15.0500	15.0500	15.0500	15.0500	+0.200%	8	497	-94.684%
2025-08-28	15.0200	15.0200	15.0200	15.0200	-3.159%	8	497	-94.674%
2025-08-27	15.5100	15.5100	15.5100	15.5100	-3.063%	1	489	-94.842%
2025-08-26	16.0000	16.0000	16.0000	16.0000	+1.458%	46	488	-95.000%
2025-08-25	15.7700	15.7700	15.7700	15.7700	+1.742%	2	442	-94.927%
2025-08-22	15.5400	15.5400	15.5000	15.5000	-5.025%	46	441	-94.839%
2025-08-15	16.3200	16.3200	16.3200	16.3200	-0.122%	11	411	-95.098%
2025-08-13	16.3400	16.3400	16.3400	16.3400	-4.667%	1	400	-95.104%
2025-08-11	17.1400	17.1400	17.1400	17.1400	-5.356%	2	399	-95.333%
2025-08-07	18.1100	18.1100	18.1100	18.1100	+0.332%	1	397	-95.583%
2025-08-06	18.4600	18.4600	18.0500	18.0500	-13.801%	3	397	-95.568%
2025-08-01	20.9400	20.9400	20.9400	20.9400	+19.657%	1	397	-96.180%
2025-07-29	17.0800	17.5600	17.0800	17.5000	-1.297%	13	396	-95.429%
2025-07-24	17.8300	17.8800	17.7300	17.7300	-10.000%	7	395	-95.488%
2025-07-18	19.4300	19.7000	19.4300	19.7000	-2.282%	3	393	-95.939%
2025-07-15	20.1600	20.1600	20.1600	20.1600	-0.099%	6	390	-96.032%
2025-07-14	20.1800	20.1800	20.1800	20.1800	+0.498%	162	384	-96.036%
2025-07-11	20.1300	20.1300	20.0800	20.0800	+0.702%	200	222	-96.016%
2025-07-09	20.1300	20.1300	19.9400	19.9400	-0.648%	11	24	-95.988%
2025-07-03	20.0700	20.0700	20.0700	20.0700	-8.731%	1	12	-96.014%
2025-06-27	22.1200	22.2000	21.9900	21.9900	0.000%	12	12	-96.362%

.dark-mode .gBysMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBysMr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P555SPY Sep 18 2026 555.00 Put (SPY260918P00555000)option OPRA

SPY20260918P555
SPY Sep 18 2026 555.00 Put (SPY260918P00555000)
option OPRA