Dark

SPY20260918P695
SPY Sep 18 2026 695.00 Put (SPY260918P00695000)
option OPRA

EOD

Jul 27, 2026

6.28-7.647%(-0.52)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.2500	6.9800	5.2000	6.2800	-7.647%	163	7,093	0.000%
2026-07-24	6.9000	7.1500	5.8100	6.8000	-5.556%	240	7,065	-7.647%
2026-07-23	7.3700	8.1400	6.7000	7.2000	+36.622%	353	7,139	-12.778%
2026-07-22	5.5100	5.5100	5.0600	5.2700	-1.311%	324	7,022	+19.165%
2026-07-21	6.0100	6.0100	5.2300	5.3400	-19.457%	309	6,893	+17.603%
2026-07-20	5.7200	6.7600	5.7200	6.6300	-6.751%	78	6,864	-5.279%
2026-07-17	7.3000	7.5300	6.1400	7.1100	+30.939%	88	6,821	-11.674%
2026-07-16	5.2400	5.8000	4.9400	5.4300	+13.598%	133	6,807	+15.654%
2026-07-15	5.1000	5.1700	4.7800	4.7800	-9.641%	85	6,853	+31.381%
2026-07-14	5.6100	5.6100	5.2400	5.2900	-10.642%	141	6,894	+18.715%
2026-07-13	5.3400	6.0000	5.3400	5.9200	+21.311%	57	6,773	+6.081%
2026-07-10	5.3000	6.3900	4.8800	4.8800	-12.388%	85	6,754	+28.689%
2026-07-09	6.5200	6.5200	5.5700	5.5700	-16.492%	115	6,765	+12.747%
2026-07-08	6.9600	8.0000	6.6400	6.6700	+7.407%	91	6,810	-5.847%
2026-07-07	5.8700	6.6100	5.7400	6.2100	+9.717%	33	6,767	+1.127%
2026-07-06	6.2500	6.2500	5.5800	5.6600	-23.925%	595	6,758	+10.954%
2026-07-02	6.5900	7.8900	6.1800	7.4400	+3.911%	368	6,410	-15.591%
2026-07-01	7.6500	7.6500	6.4600	7.1600	+2.726%	347	6,410	-12.291%
2026-06-30	8.2200	8.2200	6.8300	6.9700	-15.617%	37	6,416	-9.900%
2026-06-29	8.9800	10.0900	8.1900	8.2600	-21.557%	115	6,398	-23.971%
2026-06-26	11.8500	12.1300	9.9300	10.5300	-0.660%	352	6,399	-40.361%
2026-06-25	9.6300	11.5500	9.5600	10.6000	+3.415%	118	6,311	-40.755%
2026-06-24	10.6000	11.6400	9.3500	10.2500	-7.907%	75	6,211	-38.732%
2026-06-23	11.5000	11.6100	10.3200	11.1300	+29.419%	166	6,179	-43.576%
2026-06-22	7.8600	8.9100	7.6300	8.6000	+3.490%	238	6,102	-26.977%
2026-06-18	8.4600	9.0500	8.3100	8.3100	-19.163%	65	5,924	-24.428%
2026-06-17	8.4700	10.7200	8.2700	10.2800	+24.909%	37	5,924	-38.911%
2026-06-16	7.7200	8.2500	7.6200	8.2300	+5.378%	48	5,924	-23.694%
2026-06-15	8.2500	8.2700	7.8000	7.8100	-26.181%	47	5,867	-19.590%
2026-06-12	11.7900	12.0900	10.5800	10.5800	-12.706%	76	5,867	-40.643%
2026-06-11	15.2000	16.0200	11.8000	12.1200	-21.806%	71	5,867	-48.185%
2026-06-10	13.0800	15.5000	13.0300	15.5000	+22.143%	154	5,856	-59.484%
2026-06-09	10.2500	16.6200	10.2400	12.6900	+7.270%	107	5,828	-50.512%
2026-06-08	11.3100	12.0500	10.9500	11.8300	-14.585%	1,884	5,788	-46.915%
2026-06-05	9.7500	13.8500	9.5400	13.8500	+56.852%	178	4,134	-54.657%
2026-06-04	10.1900	10.1900	8.8300	8.8300	-9.621%	47	4,112	-28.879%
2026-06-03	9.2600	9.7700	9.2600	9.7700	+9.652%	136	4,081	-35.722%
2026-06-02	9.1300	9.1300	8.9000	8.9100	+0.678%	137	4,125	-29.517%
2026-06-01	9.1200	9.2300	8.8100	8.8500	-1.007%	111	4,112	-29.040%
2026-05-29	9.0800	9.4300	8.8500	8.9400	-5.297%	32	4,038	-29.754%
2026-05-28	9.9400	9.9400	9.4400	9.4400	-8.171%	19	4,028	-33.475%
2026-05-27	10.6700	10.7600	10.2800	10.2800	-5.515%	29	4,019	-38.911%
2026-05-26	10.6700	10.9500	10.5200	10.8800	-9.030%	214	4,003	-42.279%
2026-05-22	11.8000	11.9600	11.3500	11.9600	-3.548%	48	3,896	-47.492%
2026-05-21	13.7800	13.8100	12.4000	12.4000	-6.203%	342	3,886	-49.355%
2026-05-20	13.8400	13.8400	13.1000	13.2200	-7.032%	336	3,886	-52.496%
2026-05-19	14.4100	14.7100	14.2200	14.2200	-3.462%	7	3,306	-55.837%
2026-05-18	13.9600	14.7600	13.7400	14.7300	+0.204%	392	3,306	-57.366%
2026-05-15	14.4900	14.7300	13.7700	14.7000	+16.574%	678	3,306	-57.279%
2026-05-14	13.8100	13.8100	12.5700	12.6100	-8.491%	132	3,075	-50.198%
2026-05-13	14.7800	14.7800	13.7300	13.7800	-5.681%	56	3,045	-54.427%
2026-05-12	15.3600	16.2900	14.6100	14.6100	-1.083%	188	3,045	-57.016%
2026-05-11	14.6200	14.7700	14.2100	14.7700	+0.750%	635	3,045	-57.481%
2026-05-08	14.9400	15.1300	14.6600	14.6600	-7.566%	134	3,155	-57.162%
2026-05-07	15.2700	16.3700	15.1200	15.8600	+1.213%	557	3,042	-60.404%
2026-05-06	16.4800	16.8200	15.6500	15.6700	-13.234%	605	3,040	-59.923%
2026-05-05	17.9900	18.0600	17.5400	18.0600	-6.907%	21	2,971	-65.227%
2026-05-04	18.4800	20.4200	17.8400	19.4000	+5.550%	225	2,970	-67.629%
2026-05-01	17.7800	18.4000	17.2000	18.3800	-1.973%	89	2,913	-65.832%
2026-04-30	20.6800	20.6800	18.7500	18.7500	-14.305%	267	2,913	-66.507%
2026-04-29	21.5400	22.3600	21.5400	21.8800	+2.195%	36	2,838	-71.298%
2026-04-28	22.2300	22.3800	21.4000	21.4100	+2.834%	39	2,820	-70.668%
2026-04-27	21.5900	21.7800	20.8200	20.8200	-3.967%	79	2,795	-69.837%
2026-04-24	22.7900	22.7900	21.3900	21.6800	-5.534%	100	2,782	-71.033%
2026-04-23	22.8100	26.0000	22.2500	22.9500	+2.685%	112	2,769	-72.636%
2026-04-22	22.9300	23.1100	22.3200	22.3500	-11.310%	122	2,708	-71.902%
2026-04-21	22.5500	25.2500	22.5500	25.2000	+9.138%	82	2,640	-75.079%
2026-04-20	22.5200	23.6300	22.5200	23.0900	+5.290%	69	2,640	-72.802%
2026-04-17	23.1100	23.1100	21.4200	21.9300	-11.034%	323	2,662	-71.363%
2026-04-16	24.9200	26.1700	24.4700	24.6500	-1.949%	183	2,563	-74.523%
2026-04-15	26.2200	26.8400	25.1400	25.1400	-7.912%	523	2,529	-75.020%
2026-04-14	28.4200	28.4200	26.9300	27.3000	-11.765%	169	2,252	-76.996%
2026-04-13	32.7000	32.7000	30.9400	30.9400	-10.163%	29	2,151	-79.703%
2026-04-10	32.6700	34.4400	32.6700	34.4400	+3.206%	17	2,126	-81.765%
2026-04-09	36.6800	36.6800	33.3700	33.3700	-8.825%	28	2,141	-81.181%
2026-04-08	37.1300	37.1300	36.6000	36.6000	-23.125%	10	2,140	-82.842%
2026-04-06	49.2500	49.2500	47.6100	47.6100	-5.103%	11	2,140	-86.809%
2026-04-02	50.1700	50.1700	50.1700	50.1700	+1.068%	2	2,142	-87.483%
2026-04-01	50.2800	50.9700	48.0900	49.6400	-15.145%	22	2,142	-87.349%
2026-03-31	60.0900	60.0900	58.5000	58.5000	-16.868%	3	2,137	-89.265%
2026-03-30	63.3100	70.3700	63.3100	70.3700	+7.402%	20	2,138	-91.076%
2026-03-27	62.4800	66.0400	61.5500	65.5200	+13.122%	65	2,156	-90.415%
2026-03-26	53.8300	57.9200	53.7800	57.9200	+14.852%	12	2,198	-89.157%
2026-03-25	50.1500	50.4300	50.1500	50.4300	-0.631%	2	2,202	-87.547%
2026-03-24	50.7500	50.7500	50.7500	50.7500	+4.445%	2	2,201	-87.626%
2026-03-23	51.1700	51.6400	48.5900	48.5900	-15.289%	10	2,203	-87.076%
2026-03-20	51.5000	57.3600	51.5000	57.3600	+12.603%	237	2,203	-89.052%
2026-03-19	53.0500	53.0500	50.8900	50.9400	+8.084%	37	2,320	-87.672%
2026-03-18	46.6200	47.1300	46.6200	47.1300	+10.868%	6	2,342	-86.675%
2026-03-17	41.3100	43.2900	41.3100	42.5100	-4.622%	25	2,347	-85.227%
2026-03-16	45.3000	45.3000	43.4300	44.5700	-11.127%	11	2,330	-85.910%
2026-03-13	44.9700	50.4300	44.9700	50.1500	+9.212%	127	2,326	-87.478%
2026-03-12	44.8000	45.9200	44.8000	45.9200	+9.125%	4	2,335	-86.324%
2026-03-11	41.2000	42.2400	41.2000	42.0800	+0.839%	13	2,336	-85.076%
2026-03-10	39.9800	41.7300	37.8000	41.7300	+2.204%	13	2,336	-84.951%
2026-03-09	47.2600	47.9400	39.9500	40.8300	-5.857%	12	2,338	-84.619%
2026-03-06	43.6800	43.6800	43.3700	43.3700	+12.416%	5	2,412	-85.520%
2026-03-05	36.6600	41.5000	36.4800	38.5800	+7.976%	29	2,412	-83.722%
2026-03-04	37.4100	37.4100	34.4200	35.7300	-7.243%	84	2,433	-82.424%
2026-03-03	41.6300	45.5000	37.5500	38.5200	+10.026%	34	2,428	-83.697%
2026-03-02	38.3200	38.3200	34.0700	35.0100	+0.315%	171	2,424	-82.062%
2026-02-27	36.6300	37.0000	34.9000	34.9000	+4.648%	227	2,343	-82.006%
2026-02-26	32.1600	35.6400	32.1600	33.3500	+4.907%	56	2,280	-81.169%
2026-02-25	33.3600	33.3600	31.7700	31.7900	-9.119%	115	2,296	-80.245%
2026-02-24	37.6000	37.6700	34.7000	34.9800	-8.189%	46	2,296	-82.047%
2026-02-23	33.9400	38.1700	33.9400	38.1000	+11.927%	36	2,308	-83.517%
2026-02-20	36.3200	36.7200	33.8100	34.0400	-8.000%	152	2,310	-81.551%
2026-02-19	37.0400	37.2100	35.8000	37.0000	+2.013%	63	2,212	-83.027%
2026-02-18	36.4500	36.6000	33.9700	36.2700	+0.806%	36	2,206	-82.685%
2026-02-17	37.8000	38.3000	35.9800	35.9800	-6.836%	29	2,200	-82.546%
2026-02-13	38.9500	39.4000	35.7200	38.6200	+0.757%	65	2,214	-83.739%
2026-02-12	31.5800	38.3300	31.5800	38.3300	+18.963%	196	2,214	-83.616%
2026-02-11	30.6800	34.1200	30.6400	32.2200	-0.709%	76	2,209	-80.509%
2026-02-10	31.8500	32.4500	31.2200	32.4500	+1.916%	28	2,205	-80.647%
2026-02-09	34.5000	34.6600	31.2600	31.8400	-5.491%	169	2,192	-80.276%
2026-02-06	36.8200	36.8200	33.0500	33.6900	-12.174%	38	2,082	-81.359%
2026-02-05	39.2900	40.9400	38.0500	38.3600	+7.632%	57	2,070	-83.629%
2026-02-04	34.1500	38.1300	33.6700	35.6400	+3.635%	61	2,081	-82.379%
2026-02-03	31.2700	36.8100	31.2700	34.3900	+9.036%	112	2,072	-81.739%
2026-02-02	32.9700	32.9700	30.8500	31.5400	-5.541%	114	2,072	-80.089%
2026-01-30	33.4400	35.0000	32.3000	33.3900	+3.760%	84	2,023	-81.192%
2026-01-29	31.5700	36.1800	31.5700	32.1800	-0.985%	126	2,024	-80.485%
2026-01-28	31.0400	32.5000	31.0400	32.5000	+3.569%	163	2,006	-80.677%
2026-01-27	31.3300	31.5000	31.0000	31.3800	-3.058%	95	1,909	-79.987%
2026-01-26	31.8900	32.3700	31.8500	32.3700	-2.323%	50	1,899	-80.599%
2026-01-23	33.0200	33.5400	33.0200	33.1400	-1.428%	12	1,859	-81.050%
2026-01-22	34.5000	34.5000	32.8400	33.6200	-4.489%	86	1,852	-81.321%
2026-01-21	38.3200	38.6800	34.2800	35.2000	-12.936%	85	1,773	-82.159%
2026-01-20	38.0000	40.5000	36.7000	40.4300	+22.293%	46	1,780	-84.467%
2026-01-16	32.4700	33.6900	32.4000	33.0600	-0.512%	146	1,775	-81.004%
2026-01-15	32.1600	33.2300	31.8600	33.2300	-2.121%	726	1,775	-81.101%
2026-01-14	33.9200	35.7200	33.9200	33.9500	+4.173%	29	1,236	-81.502%
2026-01-13	31.4600	33.4900	31.4600	32.5900	+3.003%	199	1,233	-80.730%
2026-01-12	33.2500	33.2500	31.4600	31.6400	-1.218%	183	1,253	-80.152%
2026-01-09	33.7800	33.7800	31.9400	32.0300	-6.536%	18	1,290	-80.393%
2026-01-08	35.1000	35.1000	33.7400	34.2700	-0.436%	150	1,276	-81.675%
2026-01-07	33.4500	34.5200	33.0200	34.4200	+3.054%	54	1,179	-81.755%
2026-01-06	33.8200	34.4200	33.2400	33.4000	-4.243%	194	1,212	-81.198%
2026-01-05	34.6400	35.2800	34.4000	34.8800	-3.620%	340	1,286	-81.995%
2026-01-02	35.2500	36.3300	35.0700	36.1900	+1.089%	53	1,525	-82.647%
2025-12-31	36.0300	36.0600	35.8000	35.8000	+2.082%	53	1,519	-82.458%
2025-12-30	34.6500	35.0700	34.6500	35.0700	+2.066%	25	1,519	-82.093%
2025-12-29	35.1900	35.1900	34.3600	34.3600	+1.267%	8	1,519	-81.723%
2025-12-26	33.8300	34.0600	33.8300	33.9300	+0.236%	40	1,520	-81.491%
2025-12-24	34.4000	34.4000	33.7800	33.8500	-1.312%	145	1,587	-81.448%
2025-12-23	35.0200	35.0200	34.3000	34.3000	-3.706%	127	1,587	-81.691%
2025-12-22	36.0600	36.0600	35.6200	35.6200	-6.558%	4	1,628	-82.369%
2025-12-19	38.9700	38.9700	37.9400	38.1200	-7.453%	99	1,628	-83.526%
2025-12-18	41.6900	42.0800	39.8600	41.1900	-6.023%	11	1,553	-84.754%
2025-12-17	41.1600	43.8300	41.1600	43.8300	+9.030%	2	1,557	-85.672%
2025-12-16	40.8300	41.9300	40.0500	40.2000	+0.727%	26	1,556	-84.378%
2025-12-15	39.3300	40.4600	39.2100	39.9100	+0.352%	157	1,574	-84.265%
2025-12-12	37.6800	41.2700	37.6800	39.7700	+6.880%	159	1,626	-84.209%
2025-12-11	39.0800	39.1500	36.9800	37.2100	-0.932%	65	1,486	-83.123%
2025-12-10	40.3100	40.6400	37.5600	37.5600	-5.747%	39	1,441	-83.280%
2025-12-09	39.9400	39.9400	39.1900	39.8500	-1.508%	19	1,411	-84.241%
2025-12-08	38.9200	40.6700	38.9200	40.4600	+4.117%	72	1,399	-84.478%
2025-12-05	38.7500	39.4700	38.0900	38.8600	-2.509%	64	1,344	-83.839%
2025-12-04	40.2700	40.9300	39.7500	39.8600	-0.846%	268	1,303	-84.245%
2025-12-03	41.4700	41.4700	39.7000	40.2000	-0.544%	106	1,145	-84.378%
2025-12-02	40.8900	41.9000	40.2000	40.4200	-2.555%	225	1,051	-84.463%
2025-12-01	41.5300	42.1500	40.2900	41.4800	+1.816%	219	906	-84.860%
2025-11-28	41.5000	42.1200	40.7400	40.7400	-3.460%	54	748	-84.585%
2025-11-26	43.5600	43.6800	41.6100	42.2000	-6.264%	158	631	-85.118%
2025-11-25	47.9300	47.9300	45.0200	45.0200	-7.079%	5	631	-86.051%
2025-11-24	50.9700	50.9700	48.0200	48.4500	-10.394%	3	627	-87.038%
2025-11-21	57.5500	58.5300	54.0700	54.0700	+19.386%	5	625	-88.385%
2025-11-20	45.5000	46.1200	45.2900	45.2900	-13.930%	6	626	-86.134%
2025-11-18	52.6200	52.6200	52.6200	52.6200	+7.541%	3	626	-88.065%
2025-11-17	46.3400	48.9300	46.3400	48.9300	+5.271%	9	629	-87.165%
2025-11-14	47.4000	47.4000	45.8500	46.4800	-0.769%	19	629	-86.489%
2025-11-13	43.5600	46.8400	43.5600	46.8400	+11.630%	22	624	-86.593%
2025-11-12	41.7300	42.8700	41.7300	41.9600	-0.214%	37	635	-85.033%
2025-11-11	42.8500	43.4300	41.9200	42.0500	-0.237%	49	611	-85.065%
2025-11-10	43.5300	45.0400	42.1500	42.1500	-11.450%	102	600	-85.101%
2025-11-06	46.6700	47.6000	46.2800	47.6000	+10.466%	78	538	-86.807%
2025-11-05	44.5700	44.5700	42.6400	43.0900	-4.983%	69	480	-85.426%
2025-11-04	44.3200	46.3200	44.3200	45.3500	+7.033%	35	506	-86.152%
2025-11-03	43.2000	43.7400	41.9300	42.3700	-1.258%	16	512	-85.178%
2025-10-31	41.8700	43.9900	41.4900	42.9100	+0.398%	16	512	-85.365%
2025-10-30	40.8900	42.8700	40.8900	42.7400	+5.818%	26	521	-85.307%
2025-10-29	39.6900	41.2800	39.6500	40.3900	+1.995%	17	529	-84.452%
2025-10-28	39.7700	40.3400	39.5000	39.6000	-0.352%	24	528	-84.141%
2025-10-27	40.4400	40.4400	39.7400	39.7400	-6.052%	238	602	-84.197%
2025-10-24	42.3800	43.0400	42.1500	42.3000	-6.021%	107	602	-85.154%
2025-10-23	45.0100	45.0100	45.0100	45.0100	-0.662%	1	501	-86.048%
2025-10-21	45.9000	45.9700	45.0000	45.3100	-0.549%	205	500	-86.140%
2025-10-20	45.9200	46.2200	45.5200	45.5600	-9.225%	58	433	-86.216%
2025-10-17	50.1900	50.3500	50.1900	50.1900	-8.026%	10	465	-87.488%
2025-10-16	54.5700	54.5700	54.5700	54.5700	+9.227%	15	475	-88.492%
2025-10-14	49.9600	49.9600	49.9600	49.9600	-2.231%	2	490	-87.430%
2025-10-13	51.1800	51.1800	51.1000	51.1000	-10.758%	5	490	-87.710%
2025-10-10	45.1000	57.2600	45.1000	57.2600	+22.142%	145	494	-89.032%
2025-10-09	45.9000	46.8900	45.9000	46.8800	+3.602%	158	498	-86.604%
2025-10-08	45.8300	46.0100	45.2500	45.2500	-1.201%	5	501	-86.122%
2025-10-07	45.1100	45.8000	45.0400	45.8000	+0.948%	7	501	-86.288%
2025-10-06	45.6400	45.6600	45.2300	45.3700	-1.412%	15	501	-86.158%
2025-10-03	45.8200	46.2300	45.1000	46.0200	-1.287%	18	501	-86.354%
2025-10-01	46.6200	46.6200	46.6200	46.6200	-1.894%	1	502	-86.529%
2025-09-30	48.8500	48.8500	47.4100	47.5200	-4.174%	13	503	-86.785%
2025-09-26	50.5400	50.5400	49.5900	49.5900	-5.218%	5	497	-87.336%
2025-09-25	52.1100	52.3200	52.0100	52.3200	+2.770%	5	497	-87.997%
2025-09-24	49.7500	50.9100	49.7500	50.9100	+3.161%	2	497	-87.665%
2025-09-23	47.0200	49.3900	46.9900	49.3500	+4.844%	114	496	-87.275%
2025-09-22	48.6500	48.6500	46.9700	47.0700	-1.692%	135	431	-86.658%
2025-09-19	49.1800	49.1800	47.8800	47.8800	-2.604%	79	341	-86.884%
2025-09-18	48.8500	49.2600	48.1400	49.1600	-1.345%	169	275	-87.225%
2025-09-17	50.9000	52.3400	49.8300	49.8300	-1.249%	8	199	-87.397%
2025-09-16	49.7300	50.4600	49.7100	50.4600	+1.102%	193	198	-87.554%
2025-09-15	49.7500	50.2000	49.3100	49.9100	-2.329%	76	46	-87.417%
2025-09-11	51.6400	51.6400	51.1000	51.1000	-3.549%	6	17	-87.710%
2025-09-10	52.8500	52.9800	52.6900	52.9800	-7.053%	6	12	-88.146%
2025-09-05	53.6000	58.0100	53.6000	57.0000	-1.418%	7	10	-88.982%
2025-09-04	58.0200	58.0200	57.8200	57.8200	-2.348%	3	8	-89.139%
2025-09-03	59.3300	59.3800	58.6200	59.2100	-4.899%	9	7	-89.394%
2025-09-02	62.5700	62.5700	62.2600	62.2600	+5.794%	4	11	-89.913%
2025-08-29	58.8500	58.8500	58.8500	58.8500	+6.903%	2	5	-89.329%
2025-08-28	57.0100	57.0100	55.0500	55.0500	-7.323%	4	5	-88.592%
2025-08-26	59.4000	59.4000	59.4000	59.4000	+2.449%	2	3	-89.428%
2025-08-14	57.9800	57.9800	57.9800	57.9800	-4.685%	2	3	-89.169%
2025-08-12	60.8700	60.9300	60.8300	60.8300	-20.233%	6	3	-89.676%
2025-07-07	76.3700	76.3700	76.2600	76.2600	0.000%	2	0	-91.765%

.dark-mode .KQzJRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQzJRn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P695SPY Sep 18 2026 695.00 Put (SPY260918P00695000)option OPRA

SPY20260918P695
SPY Sep 18 2026 695.00 Put (SPY260918P00695000)
option OPRA