Dark

SPY20260918P705
SPY Sep 18 2026 705.00 Put (SPY260918P00705000)
option OPRA

EOD

Jul 27, 2026

7.69-6.561%(-0.54)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.3600	8.5700	6.3600	7.6900	-6.561%	263	7,974	0.000%
2026-07-24	8.3100	8.6900	7.0000	8.2300	-0.724%	311	7,886	-6.561%
2026-07-23	8.7500	9.8300	8.0800	8.2900	+30.964%	888	7,920	-7.238%
2026-07-22	6.6800	6.6800	6.1100	6.3300	-0.784%	338	7,210	+21.485%
2026-07-21	7.0400	7.3300	6.3500	6.3800	-20.250%	194	7,203	+20.533%
2026-07-20	7.1300	8.1200	6.8100	8.0000	-5.771%	126	7,101	-3.875%
2026-07-17	8.7300	9.0900	7.4000	8.4900	+30.415%	536	7,037	-9.423%
2026-07-16	5.9000	7.0000	5.7200	6.5100	+13.415%	483	6,954	+18.126%
2026-07-15	5.7700	6.6300	5.6900	5.7400	-9.606%	130	6,591	+33.972%
2026-07-14	6.4700	6.7500	6.3200	6.3500	-12.655%	23	6,520	+21.102%
2026-07-13	6.2700	7.4000	6.2700	7.2700	+21.980%	56	6,522	+5.777%
2026-07-10	6.3700	6.6600	5.9600	5.9600	-10.778%	224	6,485	+29.027%
2026-07-09	7.3800	7.8900	6.6800	6.6800	-16.186%	54	6,535	+15.120%
2026-07-08	8.3300	9.6000	7.8900	7.9700	+7.268%	273	6,518	-3.513%
2026-07-07	7.0400	7.8700	7.0300	7.4300	+9.587%	77	6,486	+3.499%
2026-07-06	7.3500	7.3500	6.6700	6.7800	-20.047%	254	6,457	+13.422%
2026-07-02	7.8400	9.3800	7.3800	8.4800	+5.081%	305	6,416	-9.316%
2026-07-01	8.6500	9.1700	7.7200	8.0700	-1.944%	321	6,416	-4.709%
2026-06-30	9.7400	9.7400	8.1400	8.2300	-16.191%	69	6,463	-6.561%
2026-06-29	10.5700	11.7700	9.6700	9.8200	-19.376%	449	6,431	-21.690%
2026-06-26	14.1100	14.1100	11.6900	12.1800	-3.025%	104	6,138	-36.864%
2026-06-25	10.9700	13.4000	10.9700	12.5600	-6.129%	141	6,143	-38.774%
2026-06-24	12.6000	13.5200	11.1300	13.3800	+4.368%	364	6,336	-42.526%
2026-06-23	13.7100	13.7100	11.7400	12.8200	+24.466%	193	6,120	-40.016%
2026-06-22	9.2300	10.5400	9.2300	10.3000	+4.995%	118	6,064	-25.340%
2026-06-18	10.4800	10.5500	9.6500	9.8100	-17.424%	492	5,807	-21.611%
2026-06-17	9.4300	12.5400	9.4300	11.8800	+22.097%	65	5,807	-35.269%
2026-06-16	9.0700	9.7300	9.0700	9.7300	+6.339%	30	5,807	-20.966%
2026-06-15	9.7000	9.7000	8.9600	9.1500	-25.489%	152	5,729	-15.956%
2026-06-12	13.5100	14.7600	12.2800	12.2800	-13.093%	72	5,729	-37.378%
2026-06-11	17.5700	18.0000	13.6100	14.1300	-24.155%	249	5,729	-45.577%
2026-06-10	15.9900	18.6300	14.8700	18.6300	+28.394%	70	5,640	-58.722%
2026-06-09	12.5300	19.2700	11.8600	14.5100	+5.835%	192	5,630	-47.002%
2026-06-08	13.0100	14.0600	12.3700	13.7100	-9.862%	2,376	5,846	-43.910%
2026-06-05	11.1300	15.6900	11.1300	15.2100	+49.558%	272	3,868	-49.441%
2026-06-04	11.2600	11.2600	10.0900	10.1700	-7.964%	70	3,789	-24.385%
2026-06-03	10.5200	11.2000	10.5200	11.0500	+9.082%	260	3,783	-30.407%
2026-06-02	10.4500	10.4500	10.1300	10.1300	-2.220%	462	3,735	-24.087%
2026-06-01	10.5900	10.5900	10.0500	10.3600	+2.574%	85	3,636	-25.772%
2026-05-29	10.5100	10.7300	10.0700	10.1000	-6.741%	31	3,590	-23.861%
2026-05-28	12.1300	12.1300	10.7900	10.8300	-11.375%	1,234	3,589	-28.994%
2026-05-27	12.1500	12.3000	12.0700	12.2200	-0.731%	436	2,757	-37.070%
2026-05-26	12.3600	12.6500	12.0600	12.3100	-9.017%	156	2,688	-37.530%
2026-05-22	13.4500	13.5400	12.9700	13.5300	-3.770%	502	2,538	-43.163%
2026-05-21	15.6600	15.6600	14.0600	14.0600	-6.079%	184	2,105	-45.306%
2026-05-20	15.2000	15.6600	14.9700	14.9700	-11.105%	72	2,105	-48.631%
2026-05-19	16.9900	17.2800	16.3900	16.8400	-1.116%	82	1,987	-54.335%
2026-05-18	15.4400	17.0300	15.4400	17.0300	+4.159%	51	1,987	-54.844%
2026-05-15	16.3600	16.5000	15.5200	16.3500	+14.017%	120	1,987	-52.966%
2026-05-14	15.4500	15.4500	14.3400	14.3400	-8.604%	39	2,006	-46.374%
2026-05-13	17.0300	17.0400	15.5600	15.6900	-5.822%	117	1,992	-50.988%
2026-05-12	17.6400	18.2700	16.6600	16.6600	-0.060%	60	1,992	-53.842%
2026-05-11	16.6800	16.8000	16.1000	16.6700	+0.543%	310	1,992	-53.869%
2026-05-08	17.2700	17.2700	16.5800	16.5800	-9.744%	40	1,757	-53.619%
2026-05-07	17.3800	18.3700	17.1300	18.3700	+3.376%	37	1,750	-58.138%
2026-05-06	18.7100	18.7500	17.6400	17.7700	-12.977%	244	1,755	-56.725%
2026-05-05	20.3800	20.5100	19.9400	20.4200	-7.224%	66	1,664	-62.341%
2026-05-04	21.2000	23.1400	20.2700	22.0100	+3.821%	320	1,652	-65.061%
2026-05-01	20.1500	21.2000	19.5300	21.2000	-0.563%	96	1,621	-63.726%
2026-04-30	23.4900	24.3500	21.2500	21.3200	-11.937%	219	1,621	-63.931%
2026-04-29	24.5500	25.3400	24.2100	24.2100	-0.247%	108	1,562	-68.236%
2026-04-28	25.2400	25.4900	24.2700	24.2700	+3.057%	284	1,547	-68.315%
2026-04-27	24.6500	24.7800	23.5000	23.5500	-2.565%	118	1,390	-67.346%
2026-04-24	25.4200	26.0100	24.1700	24.1700	-8.273%	49	1,366	-68.184%
2026-04-23	25.7600	29.0500	24.9300	26.3500	+5.654%	288	1,354	-70.816%
2026-04-22	25.6900	26.0300	24.9300	24.9400	-6.452%	187	1,307	-69.166%
2026-04-21	25.9700	28.7400	25.1500	26.6600	+2.657%	246	1,234	-71.155%
2026-04-20	25.4800	27.0800	25.4100	25.9700	+3.714%	153	1,234	-70.389%
2026-04-17	26.1800	26.5000	24.2300	25.0400	-10.283%	619	1,174	-69.289%
2026-04-16	28.2800	29.7000	27.9100	27.9100	-3.158%	155	1,092	-72.447%
2026-04-15	30.3400	30.4500	28.5400	28.8200	-6.429%	118	1,113	-73.317%
2026-04-14	30.9300	31.1900	30.5300	30.8000	-14.302%	61	1,101	-75.032%
2026-04-13	37.1300	37.1300	35.9400	35.9400	-7.870%	15	1,115	-78.603%
2026-04-10	37.2800	39.0100	37.2800	39.0100	+2.604%	33	1,119	-80.287%
2026-04-09	39.9600	39.9600	38.0200	38.0200	-31.173%	55	1,118	-79.774%
2026-04-01	56.9700	56.9700	54.8700	55.2400	-25.139%	13	1,063	-86.079%
2026-03-30	72.3100	73.7900	71.6200	73.7900	+6.418%	5	1,056	-89.579%
2026-03-27	68.8800	69.3400	68.8100	69.3400	+8.820%	6	1,055	-88.910%
2026-03-26	63.7200	63.7200	63.7200	63.7200	+14.604%	3	1,056	-87.932%
2026-03-25	55.6000	55.6000	55.6000	55.6000	-0.962%	1	1,056	-86.169%
2026-03-23	52.5000	56.1400	52.3200	56.1400	-3.090%	4	1,057	-86.302%
2026-03-19	57.9300	57.9300	57.9300	57.9300	+10.850%	2	1,059	-86.725%
2026-03-18	52.2600	52.2600	52.2600	52.2600	+9.675%	2	1,061	-85.285%
2026-03-17	46.8300	47.7100	46.8300	47.6500	-4.260%	47	1,061	-83.861%
2026-03-16	49.0100	49.8900	49.0100	49.7700	-9.096%	52	1,057	-84.549%
2026-03-13	54.7500	54.7500	54.7500	54.7500	+17.641%	495	1,076	-85.954%
2026-03-11	46.5400	46.5400	46.5400	46.5400	+5.009%	2	1,076	-83.477%
2026-03-10	45.0400	46.0400	42.4800	44.3200	-2.636%	5	1,074	-82.649%
2026-03-09	54.6900	54.9200	45.5200	45.5200	-4.670%	5	1,075	-83.106%
2026-03-06	47.4700	47.7500	46.9200	47.7500	+13.045%	3	1,073	-83.895%
2026-03-03	45.7000	45.7000	42.2400	42.2400	+7.127%	3	1,070	-81.795%
2026-03-02	39.2400	39.7100	38.1100	39.4300	-0.805%	46	1,067	-80.497%
2026-02-27	42.0000	42.0000	39.7500	39.7500	+3.840%	14	1,043	-80.654%
2026-02-26	37.0900	38.6000	37.0900	38.2800	+5.281%	20	1,034	-79.911%
2026-02-25	37.5000	37.5000	36.3600	36.3600	-7.434%	57	1,065	-78.850%
2026-02-24	42.5000	42.5000	39.2800	39.2800	-4.148%	11	1,065	-80.423%
2026-02-23	42.5700	42.8300	40.9800	40.9800	+4.996%	14	1,063	-81.235%
2026-02-18	39.0000	39.0300	38.3600	39.0300	-8.316%	4	1,074	-80.297%
2026-02-17	42.5700	42.5700	42.5700	42.5700	-0.468%	1	1,071	-81.936%
2026-02-12	35.0000	42.7800	35.0000	42.7700	+17.050%	12	1,070	-82.020%
2026-02-11	34.4000	38.0600	34.4000	36.5400	+0.578%	31	1,063	-78.955%
2026-02-10	34.9200	36.3300	34.7000	36.3300	+1.965%	159	1,038	-78.833%
2026-02-09	36.4500	36.4500	34.8800	35.6300	-4.987%	32	919	-78.417%
2026-02-06	38.7800	38.7800	37.0000	37.5000	-3.994%	80	888	-79.493%
2026-02-04	37.5600	39.1900	37.5600	39.0600	+1.798%	39	859	-80.312%
2026-02-03	34.9000	39.6400	34.8500	38.3700	+11.379%	38	836	-79.958%
2026-02-02	36.6800	36.6800	34.4500	34.4500	-7.962%	39	806	-77.678%
2026-01-30	36.5500	38.3300	36.3500	37.4300	+0.781%	30	771	-79.455%
2026-01-29	36.6700	37.7600	36.6700	37.1400	+5.752%	91	752	-79.295%
2026-01-28	34.6300	35.6800	34.5300	35.1200	-1.293%	68	667	-78.104%
2026-01-26	35.7000	35.7600	35.4800	35.5800	-3.812%	51	656	-78.387%
2026-01-23	37.6600	37.6600	36.6800	36.9900	-1.883%	27	657	-79.211%
2026-01-22	37.5600	37.7000	36.9800	37.7000	-2.154%	50	644	-79.602%
2026-01-21	40.1400	40.1400	38.2400	38.5300	-14.568%	5	644	-80.042%
2026-01-20	41.2900	45.1000	41.2800	45.1000	+23.799%	352	640	-82.949%
2026-01-16	36.4300	36.4300	36.4300	36.4300	+0.413%	1	567	-78.891%
2026-01-15	35.9000	36.2800	35.5300	36.2800	-7.260%	148	567	-78.804%
2026-01-14	37.9300	40.0800	37.9300	39.1200	+10.135%	51	433	-80.343%
2026-01-13	36.2000	36.3700	35.5200	35.5200	+0.938%	12	383	-78.350%
2026-01-12	36.1000	36.3500	35.1900	35.1900	-6.658%	12	378	-78.147%
2026-01-07	37.7000	37.7000	37.7000	37.7000	+2.030%	5	372	-79.602%
2026-01-06	37.4800	37.4900	36.9500	36.9500	-4.473%	7	372	-79.188%
2026-01-05	38.6000	38.8300	38.3400	38.6800	-6.253%	78	366	-80.119%
2026-01-02	42.2700	42.2700	41.2600	41.2600	+6.974%	2	351	-81.362%
2025-12-30	38.7900	38.8700	38.5700	38.5700	+1.127%	5	351	-80.062%
2025-12-29	38.9700	39.2100	38.1400	38.1400	+1.301%	39	351	-79.837%
2025-12-26	37.5600	37.7500	37.5600	37.6500	+0.911%	6	319	-79.575%
2025-12-24	38.1700	38.1700	37.3100	37.3100	-2.813%	44	326	-79.389%
2025-12-23	38.6700	38.6700	38.1400	38.3900	-3.056%	72	326	-79.969%
2025-12-22	40.1000	40.1000	39.4300	39.6000	-6.780%	6	269	-80.581%
2025-12-19	42.5400	42.5400	42.4800	42.4800	-5.094%	10	272	-81.897%
2025-12-18	44.7600	44.7600	44.7600	44.7600	-7.996%	1	262	-82.819%
2025-12-17	48.2300	48.6500	48.2300	48.6500	+9.894%	5	263	-84.193%
2025-12-16	46.3500	46.3500	44.2700	44.2700	-0.270%	8	260	-82.629%
2025-12-15	44.4200	44.4200	44.3900	44.3900	+7.795%	10	256	-82.676%
2025-12-11	41.2100	41.2100	41.1800	41.1800	-6.367%	26	246	-81.326%
2025-12-10	43.9800	43.9800	43.9800	43.9800	-0.678%	1	270	-82.515%
2025-12-09	43.3500	44.2800	43.3500	44.2800	+1.165%	15	269	-82.633%
2025-12-08	43.7600	43.7700	43.7600	43.7700	+2.458%	2	270	-82.431%
2025-12-05	42.6300	42.8100	42.6300	42.7200	-2.310%	4	272	-81.999%
2025-12-03	43.6800	43.7500	43.6800	43.7300	-2.844%	3	275	-82.415%
2025-12-02	45.0100	45.0100	45.0100	45.0100	+0.716%	1	278	-82.915%
2025-12-01	46.2700	46.2700	44.6900	44.6900	-0.423%	3	279	-82.793%
2025-11-28	45.2800	45.2800	44.8800	44.8800	-2.371%	2	281	-82.865%
2025-11-26	45.9700	45.9700	45.9700	45.9700	-15.713%	1	284	-83.272%
2025-11-17	54.5400	54.5400	54.5400	54.5400	+0.832%	1	284	-85.900%
2025-11-14	54.0900	54.0900	54.0900	54.0900	+11.205%	1	283	-85.783%
2025-11-13	48.6400	48.6400	48.6400	48.6400	+5.418%	4	282	-84.190%
2025-11-12	46.3500	46.6600	46.0100	46.1400	-0.346%	8	286	-83.333%
2025-11-11	47.4400	47.4500	46.3000	46.3000	-19.896%	5	291	-83.391%
2025-11-07	54.9700	57.8000	54.9700	57.8000	+8.769%	4	293	-86.696%
2025-11-06	53.1400	53.1400	53.1400	53.1400	+4.916%	1	295	-85.529%
2025-11-04	50.6500	50.6500	50.6500	50.6500	+10.349%	1	294	-84.817%
2025-11-03	45.9000	45.9000	45.9000	45.9000	-2.028%	1	292	-83.246%
2025-10-31	45.9700	46.8500	45.9700	46.8500	+2.070%	4	292	-83.586%
2025-10-30	45.2900	45.9000	45.2900	45.9000	+3.355%	39	288	-83.246%
2025-10-29	43.3400	45.0500	43.3400	44.4100	+1.254%	54	249	-82.684%
2025-10-28	43.1500	43.8600	43.1500	43.8600	-0.679%	10	205	-82.467%
2025-10-27	44.2300	44.2300	44.1600	44.1600	-4.950%	2	202	-82.586%
2025-10-24	46.4600	46.4600	46.4600	46.4600	-6.274%	2	202	-83.448%
2025-10-23	51.6700	51.6700	49.5700	49.5700	-8.424%	44	202	-84.487%
2025-10-22	53.5900	54.1300	53.5900	54.1300	+8.433%	2	158	-85.793%
2025-10-21	50.5300	50.6300	49.9200	49.9200	-0.180%	34	156	-84.595%
2025-10-20	50.0100	50.0100	50.0100	50.0100	-9.484%	15	122	-84.623%
2025-10-17	58.3600	58.3600	55.2500	55.2500	-7.438%	12	107	-86.081%
2025-10-16	54.2100	59.6900	54.2100	59.6900	+7.919%	91	95	-87.117%
2025-10-15	55.2400	55.3100	55.2400	55.3100	-10.138%	2	72	-86.097%
2025-10-14	61.5500	61.5500	61.5500	61.5500	+7.267%	1	72	-87.506%
2025-10-13	56.2300	57.3800	56.2300	57.3800	+1.181%	2	72	-86.598%
2025-10-10	56.7100	56.7100	56.7100	56.7100	+9.775%	1	72	-86.440%
2025-10-09	49.6200	51.8500	49.6200	51.6600	+3.506%	26	72	-85.114%
2025-10-08	51.4500	51.4500	49.8100	49.9100	-3.945%	13	85	-84.592%
2025-10-07	49.5500	51.9600	49.5500	51.9600	+2.123%	6	95	-85.200%
2025-10-06	50.9600	50.9600	50.8800	50.8800	+2.210%	4	95	-84.886%
2025-10-03	50.5000	50.5000	49.7800	49.7800	-2.640%	2	93	-84.552%
2025-10-01	51.0900	51.1300	51.0900	51.1300	-2.684%	2	93	-84.960%
2025-09-30	51.8700	52.5400	51.8700	52.5400	-6.562%	12	95	-85.364%
2025-09-26	56.2300	56.2300	56.2300	56.2300	+5.596%	1	89	-86.324%
2025-09-23	51.8200	53.2500	51.7200	53.2500	+3.378%	44	89	-85.559%
2025-09-22	53.6000	53.6000	51.5100	51.5100	-4.664%	64	62	-85.071%
2025-09-18	53.3500	54.0500	53.3500	54.0300	-7.308%	25	37	-85.767%
2025-09-17	58.2900	58.2900	58.2900	58.2900	+4.763%	1	26	-86.807%
2025-09-16	55.6400	55.6400	55.6400	55.6400	+1.385%	2	25	-86.179%
2025-09-15	54.8800	54.8800	54.8500	54.8800	-2.781%	12	25	-85.988%
2025-09-11	56.4500	56.4500	56.4500	56.4500	-3.817%	2	13	-86.377%
2025-09-10	58.8200	58.8200	58.6900	58.6900	-4.678%	3	13	-86.897%
2025-09-09	61.5700	61.5700	61.5700	61.5700	+0.440%	1	12	-87.510%
2025-09-08	62.2800	62.2800	61.3000	61.3000	+1.406%	6	13	-87.455%
2025-09-05	60.4100	60.4500	60.3900	60.4500	-6.655%	5	19	-87.279%
2025-09-04	64.7600	64.7600	64.7600	64.7600	-1.130%	2	14	-88.125%
2025-08-19	66.5100	66.5100	65.2000	65.5000	+1.645%	6	12	-88.260%
2025-08-14	64.4400	64.4400	64.4400	64.4400	-0.263%	2	10	-88.066%
2025-08-13	64.6600	64.6600	64.6100	64.6100	-5.125%	2	8	-88.098%
2025-08-12	68.1000	68.1000	68.1000	68.1000	-4.165%	6	7	-88.708%
2025-07-30	71.2300	71.2300	70.8300	71.0600	-0.112%	3	1	-89.178%
2025-07-29	71.1500	71.1500	71.1400	71.1400	-13.423%	2	0	-89.190%
2025-07-14	82.2000	82.2000	82.1700	82.1700	0.000%	2	0	-90.641%

.dark-mode .bZlf4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZlf4F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P705SPY Sep 18 2026 705.00 Put (SPY260918P00705000)option OPRA

SPY20260918P705
SPY Sep 18 2026 705.00 Put (SPY260918P00705000)
option OPRA