Dark

SPY20260918P710
SPY Sep 18 2026 710.00 Put (SPY260918P00710000)
option OPRA

EOD

Jul 27, 2026

8.50-6.696%(-0.61)1,323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.1000	9.4900	7.0400	8.5000	-6.696%	1,323	65,011	0.000%
2026-07-24	9.2900	9.5200	7.7000	9.1100	-0.763%	11,301	65,202	-6.696%
2026-07-23	9.6200	10.8900	8.6700	9.1800	+28.752%	3,330	55,076	-7.407%
2026-07-22	7.4000	7.5000	6.7200	7.1300	+0.281%	1,414	54,299	+19.215%
2026-07-21	7.6500	8.0700	7.0000	7.1100	-19.205%	1,175	54,221	+19.550%
2026-07-20	7.7600	8.9100	7.4600	8.8000	-5.376%	1,356	54,228	-3.409%
2026-07-17	9.6000	9.9600	8.0900	9.3000	+28.453%	27,396	54,001	-8.602%
2026-07-16	6.7900	7.7000	6.3000	7.2400	+15.103%	593	27,903	+17.403%
2026-07-15	6.4500	7.2800	6.2500	6.2900	-11.033%	2,857	27,614	+35.135%
2026-07-14	7.4400	7.4400	6.7800	7.0700	-9.359%	659	27,442	+20.226%
2026-07-13	6.9600	8.1100	6.7200	7.8000	+20.743%	449	27,404	+8.974%
2026-07-10	7.0300	8.0200	6.4600	6.4600	-11.507%	908	27,354	+31.579%
2026-07-09	8.3600	8.5900	7.3000	7.3000	-17.421%	243	27,058	+16.438%
2026-07-08	9.2500	10.5100	8.4900	8.8400	+9.950%	21,385	26,954	-3.846%
2026-07-07	7.6700	8.7200	7.5800	8.0400	+9.239%	500	30,564	+5.721%
2026-07-06	8.0500	8.2600	7.2900	7.3600	-20.346%	492	30,500	+15.489%
2026-07-02	8.7100	10.4200	8.1000	9.2400	+0.984%	515	30,430	-8.009%
2026-07-01	9.4500	10.0100	8.3500	9.1500	+0.660%	453	30,430	-7.104%
2026-06-30	10.6200	10.6200	8.7900	9.0900	-14.967%	480	30,326	-6.491%
2026-06-29	12.0000	13.0800	10.5700	10.6900	-20.638%	905	30,184	-20.486%
2026-06-26	15.4400	15.4700	12.5300	13.4700	+3.615%	497	29,823	-36.897%
2026-06-25	11.7500	14.8600	11.7500	13.0000	+3.011%	598	29,767	-34.615%
2026-06-24	13.6000	14.7600	11.9700	12.6200	-10.178%	478	29,744	-32.647%
2026-06-23	14.5300	14.8800	12.9200	14.0500	+28.545%	452	29,665	-39.502%
2026-06-22	10.1000	11.4100	9.8100	10.9300	+5.096%	896	29,637	-22.232%
2026-06-18	10.7100	11.3300	10.4000	10.4000	-18.750%	571	29,108	-18.269%
2026-06-17	10.4300	13.5300	10.2300	12.8000	+21.905%	395	29,108	-33.594%
2026-06-16	9.6600	10.5000	9.5500	10.5000	+6.383%	286	29,108	-19.048%
2026-06-15	10.5500	10.5500	9.6700	9.8700	-26.343%	234	29,071	-13.880%
2026-06-12	14.7200	16.0000	13.4000	13.4000	-11.258%	135	29,071	-36.567%
2026-06-11	18.4100	20.0100	14.6800	15.1000	-23.622%	972	29,071	-43.709%
2026-06-10	17.1400	19.8600	15.6300	19.7700	+25.047%	196	29,711	-57.006%
2026-06-09	13.4400	20.9400	12.6900	15.8100	+7.405%	567	29,737	-46.237%
2026-06-08	13.6800	14.8600	13.2000	14.7200	-13.767%	416	29,677	-42.255%
2026-06-05	11.9600	17.0700	11.8700	17.0700	+56.176%	574	29,492	-50.205%
2026-06-04	12.3000	12.3100	10.8000	10.9300	-8.074%	528	29,702	-22.232%
2026-06-03	11.3500	12.1100	11.3500	11.8900	+8.485%	225	29,416	-28.511%
2026-06-02	11.1700	11.3500	10.8800	10.9600	-0.273%	337	29,301	-22.445%
2026-06-01	11.4500	11.4500	10.8100	10.9900	-0.363%	205	29,191	-22.657%
2026-05-29	11.3100	11.3400	10.8300	11.0300	-4.003%	280	29,339	-22.937%
2026-05-28	12.8300	12.9700	11.4900	11.4900	-9.313%	3,421	29,310	-26.023%
2026-05-27	12.9900	13.4200	12.6700	12.6700	-3.723%	319	27,174	-32.912%
2026-05-26	13.0500	13.5800	12.8900	13.1600	-8.864%	948	27,165	-35.410%
2026-05-22	14.5300	14.6900	13.7700	14.4400	-2.630%	2,196	26,545	-41.136%
2026-05-21	16.6400	16.8200	14.8300	14.8300	-7.659%	678	24,493	-42.684%
2026-05-20	17.5300	17.7400	15.9100	16.0600	-11.661%	237	24,493	-47.073%
2026-05-19	17.9300	18.6000	17.1700	18.1800	+8.602%	720	24,603	-53.245%
2026-05-18	17.2000	18.3600	16.5800	16.7400	-6.061%	237	24,603	-49.223%
2026-05-15	17.3900	17.9900	16.4800	17.8200	+15.489%	213	24,603	-52.301%
2026-05-14	16.5000	16.6100	15.2500	15.4300	-7.383%	343	24,158	-44.913%
2026-05-13	18.0200	18.2300	16.5800	16.6600	-7.547%	118	24,313	-48.980%
2026-05-12	18.5200	19.7000	17.9500	18.0200	+1.236%	204	24,313	-52.830%
2026-05-11	17.7500	17.9100	17.1700	17.8000	-0.112%	785	24,313	-52.247%
2026-05-08	18.2700	18.3600	17.8000	17.8200	-5.364%	171	23,816	-52.301%
2026-05-07	18.5300	19.7000	18.3200	18.8300	-0.843%	135	23,863	-54.859%
2026-05-06	20.1900	20.1900	18.7000	18.9900	-12.488%	1,599	23,869	-55.240%
2026-05-05	21.8100	21.9700	21.2500	21.7000	-8.245%	1,796	24,065	-60.829%
2026-05-04	22.7000	24.7900	21.6600	23.6500	+4.785%	1,797	23,709	-64.059%
2026-05-01	21.8900	22.5700	20.8500	22.5700	-1.096%	1,544	23,563	-62.339%
2026-04-30	24.7000	26.1300	22.5400	22.8200	-15.481%	888	23,563	-62.752%
2026-04-29	26.3100	27.0900	25.3000	27.0000	+4.247%	364	23,301	-68.519%
2026-04-28	26.6400	27.1500	25.8400	25.9000	+3.187%	836	23,194	-67.181%
2026-04-27	26.2100	26.5100	25.0000	25.1000	-4.125%	397	22,871	-66.135%
2026-04-24	27.0000	27.5500	25.6500	26.1800	-5.895%	21,606	22,199	-67.532%
2026-04-23	27.4000	31.1200	26.3300	27.8200	+3.382%	537	2,079	-69.446%
2026-04-22	27.4000	27.8000	26.5300	26.9100	-10.449%	288	1,789	-68.413%
2026-04-21	27.0100	30.1200	26.9500	30.0500	+9.114%	728	1,199	-71.714%
2026-04-20	27.2000	28.6000	27.0700	27.5400	+4.160%	217	1,199	-69.136%
2026-04-17	27.6000	27.6000	25.7700	26.4400	-11.126%	471	1,155	-67.852%
2026-04-16	30.3000	31.5900	29.7500	29.7500	-2.682%	557	1,010	-71.429%
2026-04-15	31.7800	31.7800	30.5500	30.5700	-6.770%	14	904	-72.195%
2026-04-14	33.7600	33.8200	32.7200	32.7900	-14.297%	26	904	-74.077%
2026-04-13	38.8600	38.8600	38.2600	38.2600	-2.893%	6	908	-77.784%
2026-04-10	39.4000	39.4000	39.4000	39.4000	-2.668%	1	914	-78.426%
2026-04-09	42.4100	42.4100	40.4800	40.4800	-6.513%	7	915	-79.002%
2026-04-08	44.3100	44.3100	43.3000	43.3000	-26.109%	10	914	-80.370%
2026-04-07	58.6000	58.6000	58.6000	58.6000	+1.913%	8	914	-85.495%
2026-04-06	57.5000	57.5000	57.5000	57.5000	-10.086%	1	914	-85.217%
2026-03-31	71.6900	71.7900	63.9500	63.9500	-22.050%	60	913	-86.708%
2026-03-30	77.6900	82.3500	77.6900	82.0400	+8.662%	104	934	-89.639%
2026-03-27	70.5200	75.5000	70.5200	75.5000	+10.316%	3	987	-88.742%
2026-03-26	65.0500	68.4400	65.0500	68.4400	+8.497%	5	988	-87.580%
2026-03-24	62.2900	63.2500	62.2900	63.0800	+6.374%	3	983	-86.525%
2026-03-23	58.1500	59.3000	58.1500	59.3000	-11.743%	2	983	-85.666%
2026-03-20	67.1900	67.1900	67.1900	67.1900	+11.426%	1	982	-87.349%
2026-03-19	60.3000	60.3000	60.3000	60.3000	+10.805%	2	982	-85.904%
2026-03-18	53.4700	54.4200	53.4700	54.4200	+9.277%	15	984	-84.381%
2026-03-17	48.4700	49.8000	48.4700	49.8000	-6.038%	2	981	-82.932%
2026-03-16	52.8500	53.0300	52.8500	53.0000	-6.028%	24	982	-83.962%
2026-03-13	56.4000	56.4000	56.4000	56.4000	+5.204%	506	980	-84.929%
2026-03-12	53.3400	53.7700	53.3400	53.6100	+9.208%	30	1,083	-84.145%
2026-03-11	49.0700	49.0900	49.0700	49.0900	-6.762%	2	1,070	-82.685%
2026-03-09	56.3400	56.3400	52.2100	52.6500	-0.660%	20	1,068	-83.856%
2026-03-06	51.3900	53.0000	50.3100	53.0000	+10.532%	9	1,076	-83.962%
2026-03-05	45.1800	47.9500	45.1800	47.9500	+16.497%	3	1,084	-82.273%
2026-03-04	41.4700	41.4700	41.1600	41.1600	-8.938%	12	1,085	-79.349%
2026-03-03	51.5500	51.5500	44.4800	45.2000	+8.628%	16	1,073	-81.195%
2026-03-02	43.1800	43.1800	40.5700	41.6100	+3.766%	46	1,077	-79.572%
2026-02-26	40.8600	40.8600	40.1000	40.1000	+4.237%	14	1,044	-78.803%
2026-02-25	39.3500	39.3500	38.4700	38.4700	-10.742%	2	1,036	-77.905%
2026-02-24	43.1000	43.1000	43.1000	43.1000	-4.730%	1	1,036	-80.278%
2026-02-23	41.7800	45.2400	41.7800	45.2400	+12.453%	6	1,036	-81.211%
2026-02-20	40.2300	40.2300	40.2300	40.2300	-8.547%	2	1,037	-78.871%
2026-02-19	43.9200	43.9900	43.7900	43.9900	+6.333%	3	1,035	-80.677%
2026-02-18	40.1400	41.3700	40.1400	41.3700	-7.470%	5	1,035	-79.454%
2026-02-17	44.7500	44.7500	44.7100	44.7100	+4.025%	2	1,031	-80.989%
2026-02-12	42.6400	43.3700	42.5400	42.9800	+13.434%	14	1,030	-80.223%
2026-02-11	36.2000	39.6600	36.2000	37.8900	+1.040%	21	1,032	-77.567%
2026-02-10	36.8600	37.5000	36.7400	37.5000	+1.598%	88	1,040	-77.333%
2026-02-09	39.4500	39.4500	36.7800	36.9100	-8.184%	101	956	-76.971%
2026-02-06	41.7000	41.7000	40.2000	40.2000	-10.428%	2	857	-78.856%
2026-02-05	45.9000	45.9000	44.8800	44.8800	+8.537%	3	857	-81.061%
2026-02-04	41.3500	41.3500	41.3500	41.3500	-1.171%	2	858	-79.444%
2026-02-03	40.0200	41.8400	40.0200	41.8400	+13.572%	5	856	-79.685%
2026-02-02	37.1700	37.1700	36.7300	36.8400	-8.313%	19	861	-76.927%
2026-01-30	38.3800	40.9900	38.3800	40.1800	+2.474%	12	857	-78.845%
2026-01-29	39.2100	39.2100	39.2100	39.2100	+1.871%	1	855	-78.322%
2026-01-28	36.6700	38.4900	36.6700	38.4900	+4.450%	15	854	-77.916%
2026-01-27	37.0000	37.0000	36.8500	36.8500	-2.021%	136	848	-76.934%
2026-01-26	37.7300	37.7300	37.4400	37.6100	-5.668%	118	729	-77.400%
2026-01-23	38.6000	39.8700	38.6000	39.8700	+2.152%	6	620	-78.681%
2026-01-22	39.3900	39.3900	38.9800	39.0300	-17.081%	11	616	-78.222%
2026-01-20	45.2700	47.0700	43.9600	47.0700	+22.930%	112	626	-81.942%
2026-01-16	38.0300	38.5300	38.0300	38.2900	+1.296%	44	583	-77.801%
2026-01-15	37.8500	37.9300	37.7600	37.8000	-9.331%	168	583	-77.513%
2026-01-14	40.1600	41.7000	40.1600	41.6900	+8.258%	6	473	-79.611%
2026-01-13	38.4000	38.5900	37.3800	38.5100	+3.633%	22	469	-77.928%
2026-01-12	38.3100	38.3200	37.1200	37.1600	-0.642%	75	450	-77.126%
2026-01-09	38.6100	38.6100	37.4000	37.4000	-8.691%	71	433	-77.273%
2026-01-08	40.9600	40.9600	40.9600	40.9600	+6.197%	1	399	-79.248%
2026-01-07	39.1600	39.4200	38.5700	38.5700	-1.254%	30	399	-77.962%
2026-01-06	39.0500	39.0600	39.0500	39.0600	-4.006%	3	387	-78.239%
2026-01-05	40.6900	40.6900	40.6900	40.6900	-7.058%	2	382	-79.110%
2026-01-02	42.3100	43.7800	42.3100	43.7800	+2.314%	2	382	-80.585%
2025-12-31	42.7900	42.7900	42.7900	42.7900	+5.006%	1	382	-80.136%
2025-12-30	41.0200	41.0200	40.7500	40.7500	-0.707%	3	382	-79.141%
2025-12-29	40.6800	41.1300	40.6800	41.0400	+3.480%	3	381	-79.288%
2025-12-26	39.6200	39.8300	39.6200	39.6600	+0.685%	5	380	-78.568%
2025-12-24	39.9700	39.9700	39.3800	39.3900	-2.258%	17	390	-78.421%
2025-12-23	41.6900	41.6900	40.2800	40.3000	-3.979%	10	390	-78.908%
2025-12-22	42.3600	42.3600	41.7500	41.9700	-9.645%	20	385	-79.747%
2025-12-15	46.4500	46.4500	46.4500	46.4500	+0.541%	1	368	-81.701%
2025-12-12	46.3600	46.3600	46.1600	46.2000	+1.360%	15	367	-81.602%
2025-12-09	45.5800	45.5800	45.5800	45.5800	-3.268%	10	354	-81.351%
2025-12-08	47.1200	47.1200	47.1200	47.1200	+4.781%	3	344	-81.961%
2025-12-05	44.9700	44.9700	44.8800	44.9700	-2.768%	17	341	-81.099%
2025-12-04	46.2500	46.2500	46.2500	46.2500	-0.345%	2	334	-81.622%
2025-12-03	46.4100	46.4100	46.4100	46.4100	-2.212%	3	332	-81.685%
2025-11-28	47.4600	47.4600	47.4600	47.4600	-2.486%	6	330	-82.090%
2025-11-26	48.6700	48.6700	48.6700	48.6700	-11.509%	1	325	-82.535%
2025-11-24	55.7600	55.7800	55.0000	55.0000	-3.458%	3	325	-84.545%
2025-11-17	56.9700	56.9700	56.9700	56.9700	+5.774%	1	324	-85.080%
2025-11-14	56.7000	56.7000	52.8500	53.8600	+0.205%	4	324	-84.218%
2025-11-13	53.7500	53.7500	53.7500	53.7500	+10.528%	1	325	-84.186%
2025-11-12	48.6300	48.6300	48.6300	48.6300	+0.103%	1	326	-82.521%
2025-11-11	48.5800	48.5800	48.5800	48.5800	-0.634%	1	327	-82.503%
2025-11-10	49.3900	49.3900	48.8900	48.8900	-19.177%	6	326	-82.614%
2025-11-07	60.4900	60.4900	60.4900	60.4900	+8.678%	1	320	-85.948%
2025-11-06	55.6600	55.6600	55.6600	55.6600	+12.263%	1	319	-84.729%
2025-11-05	49.6100	49.6100	49.5800	49.5800	-5.110%	22	319	-82.856%
2025-11-04	52.6800	53.0600	52.2500	52.2500	+8.022%	8	297	-83.732%
2025-11-03	50.4300	50.4300	48.3700	48.3700	-1.587%	18	289	-82.427%
2025-10-31	49.1500	49.1500	49.1500	49.1500	-0.020%	2	289	-82.706%
2025-10-30	47.6700	49.1700	47.4100	49.1600	+3.998%	23	287	-82.710%
2025-10-29	45.6400	47.2700	45.6400	47.2700	+4.096%	4	264	-82.018%
2025-10-28	45.7500	46.1700	45.4100	45.4100	-2.741%	6	263	-81.282%
2025-10-27	46.6900	46.6900	46.6900	46.6900	-5.696%	1	265	-81.795%
2025-10-24	49.0000	49.5600	48.7200	49.5100	-4.916%	23	265	-82.832%
2025-10-23	54.2100	54.2100	52.0700	52.0700	-8.327%	46	252	-83.676%
2025-10-22	56.1000	56.8000	56.1000	56.8000	+7.494%	2	207	-85.035%
2025-10-21	53.0600	53.1400	52.4100	52.8400	+0.609%	35	207	-83.914%
2025-10-20	52.5200	52.5200	52.5200	52.5200	-9.323%	15	174	-83.816%
2025-10-17	61.3000	61.3000	57.9200	57.9200	-2.933%	13	159	-85.325%
2025-10-16	56.8300	59.6700	56.8300	59.6700	+2.950%	58	154	-85.755%
2025-10-15	57.8800	57.9600	57.8800	57.9600	-0.172%	2	96	-85.335%
2025-10-14	64.4800	64.4800	58.0600	58.0600	-2.124%	27	96	-85.360%
2025-10-13	58.9400	59.7300	58.9400	59.3200	-0.118%	3	88	-85.671%
2025-10-10	59.3900	59.3900	59.3900	59.3900	+9.616%	1	87	-85.688%
2025-10-09	52.0600	54.3800	52.0600	54.1800	+3.753%	24	87	-84.312%
2025-10-08	53.9100	53.9100	52.2200	52.2200	-4.219%	34	65	-83.723%
2025-10-07	52.0000	54.7800	52.0000	54.5200	+1.868%	8	52	-84.409%
2025-10-06	53.5200	53.5200	53.5200	53.5200	+1.575%	2	52	-84.118%
2025-10-03	52.6900	52.6900	52.6900	52.6900	-3.622%	1	52	-83.868%
2025-10-02	54.6700	54.6700	54.6700	54.6700	-0.924%	1	51	-84.452%
2025-09-30	56.5200	56.8100	55.0900	55.1800	-0.415%	18	52	-84.596%
2025-09-29	55.4100	55.4100	55.4100	55.4100	-2.327%	2	44	-84.660%
2025-09-26	58.9000	58.9000	56.7300	56.7300	-4.768%	3	44	-85.017%
2025-09-25	61.0000	61.0000	59.5700	59.5700	+7.605%	4	44	-85.731%
2025-09-23	54.5400	55.3600	54.5400	55.3600	+1.188%	6	42	-84.646%
2025-09-22	55.2800	55.3200	54.3300	54.7100	-1.636%	11	37	-84.464%
2025-09-19	55.6200	55.6200	55.6200	55.6200	-2.660%	1	39	-84.718%
2025-09-18	56.0500	57.2000	56.0500	57.1400	-1.906%	25	38	-85.124%
2025-09-15	58.2500	58.2500	58.2500	58.2500	-2.412%	5	17	-85.408%
2025-09-12	59.3000	59.6900	59.3000	59.6900	+0.488%	2	12	-85.760%
2025-09-11	59.4000	59.4000	59.4000	59.4000	-3.899%	2	12	-85.690%
2025-09-10	62.1700	62.2700	61.8100	61.8100	-3.407%	8	12	-86.248%
2025-09-09	65.0900	65.0900	63.9900	63.9900	-1.220%	5	14	-86.717%
2025-09-08	65.8400	65.8400	64.7800	64.7800	+0.543%	6	15	-86.879%
2025-09-05	64.4300	64.4300	64.4300	64.4300	-2.952%	1	9	-86.807%
2025-09-04	66.3900	66.3900	66.3900	66.3900	-3.783%	2	8	-87.197%
2025-08-25	69.0000	69.0000	69.0000	69.0000	-0.719%	4	8	-87.681%
2025-08-14	67.8100	69.5000	67.8100	69.5000	-7.086%	3	4	-87.770%
2025-07-29	74.8000	74.8000	74.8000	74.8000	0.000%	1	1	-88.636%

.dark-mode .LGvDX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGvDX2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P710SPY Sep 18 2026 710.00 Put (SPY260918P00710000)option OPRA

SPY20260918P710
SPY Sep 18 2026 710.00 Put (SPY260918P00710000)
option OPRA