Dark

SPY20260918P715
SPY Sep 18 2026 715.00 Put (SPY260918P00715000)
option OPRA

EOD

Jul 27, 2026

9.50-5.000%(-0.50)567

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.9000	10.4600	7.7600	9.5000	-5.000%	567	30,738	0.000%
2026-07-24	10.3100	10.5400	8.5700	10.0000	-7.149%	313	30,817	-5.000%
2026-07-23	10.5600	11.9700	9.5200	10.7700	+38.077%	765	30,804	-11.792%
2026-07-22	8.0200	8.0200	7.4200	7.8000	+0.906%	237	30,592	+21.795%
2026-07-21	8.6200	8.9100	7.7300	7.7300	-20.227%	775	30,603	+22.898%
2026-07-20	8.5500	9.7700	8.2500	9.6900	-0.920%	6,211	27,539	-1.961%
2026-07-17	10.4600	10.9200	8.8400	9.7800	+24.269%	1,289	27,766	-2.863%
2026-07-16	7.6500	8.3200	7.0200	7.8700	+13.728%	398	27,456	+20.712%
2026-07-15	7.0300	7.7800	6.8800	6.9200	-9.778%	136	27,410	+37.283%
2026-07-14	8.1800	8.2400	7.5200	7.6700	-9.765%	220	27,378	+23.859%
2026-07-13	7.4500	8.8800	7.4500	8.5000	+18.550%	9,531	27,323	+11.765%
2026-07-10	7.7100	8.3400	7.1400	7.1700	-10.821%	192	18,611	+32.497%
2026-07-09	9.1000	9.4100	8.0000	8.0400	-16.337%	3,685	18,655	+18.159%
2026-07-08	10.1900	11.4700	9.5200	9.6100	+7.374%	164	15,044	-1.145%
2026-07-07	8.4800	9.4900	8.3600	8.9500	+9.816%	2,688	15,055	+6.145%
2026-07-06	8.6900	8.9600	8.1100	8.1500	-18.173%	65	12,625	+16.564%
2026-07-02	9.5700	11.4000	8.8200	9.9600	+2.364%	551	12,474	-4.618%
2026-07-01	10.3600	10.6400	9.1800	9.7300	+0.725%	389	12,474	-2.364%
2026-06-30	11.5400	11.6200	9.6600	9.6600	-17.506%	128	12,326	-1.656%
2026-06-29	12.9100	14.6000	11.5700	11.7100	-19.241%	215	12,325	-18.873%
2026-06-26	16.6600	16.9100	13.6900	14.5000	+1.399%	311	12,276	-34.483%
2026-06-25	13.4400	15.8000	13.4200	14.3000	+3.623%	113	12,293	-33.566%
2026-06-24	14.8400	16.0100	12.9800	13.8000	-6.122%	182	12,266	-31.159%
2026-06-23	15.7400	16.2100	13.9600	14.7000	+24.365%	397	12,207	-35.374%
2026-06-22	10.8900	12.2100	10.6000	11.8200	+5.067%	235	12,209	-19.628%
2026-06-18	11.6000	12.3400	11.2500	11.2500	-19.239%	200	12,135	-15.556%
2026-06-17	11.0500	13.9300	11.0500	13.9300	+24.375%	83	12,135	-31.802%
2026-06-16	10.5000	11.2000	10.3200	11.2000	+6.363%	36	12,135	-15.179%
2026-06-15	11.3800	11.3800	10.4500	10.5300	-26.364%	693	11,898	-9.782%
2026-06-12	15.6800	16.8100	14.3000	14.3000	-12.108%	301	11,898	-33.566%
2026-06-11	20.3000	21.5500	15.8200	16.2700	-24.149%	594	11,898	-41.610%
2026-06-10	18.2200	21.4500	17.2900	21.4500	+26.251%	107	12,433	-55.711%
2026-06-09	14.3700	22.2200	13.7600	16.9900	+6.654%	761	12,529	-44.085%
2026-06-08	15.3600	15.9300	14.1900	15.9300	-12.328%	118	12,001	-40.364%
2026-06-05	12.8500	18.1700	12.6700	18.1700	+56.503%	170	11,973	-47.716%
2026-06-04	13.3400	13.3400	11.5800	11.6100	-7.711%	89	11,983	-18.174%
2026-06-03	12.8000	13.0000	12.3500	12.5800	+6.791%	171	11,957	-24.483%
2026-06-02	12.1300	12.1300	11.6400	11.7800	-1.174%	268	11,946	-19.355%
2026-06-01	11.9000	12.3300	11.5300	11.9200	+1.103%	171	11,976	-20.302%
2026-05-29	12.2300	12.2300	11.7100	11.7900	-5.981%	349	11,919	-19.423%
2026-05-28	13.6400	13.6400	12.5400	12.5400	-7.862%	16	11,812	-24.242%
2026-05-27	14.1100	14.3500	13.6100	13.6100	-2.924%	100	11,810	-30.198%
2026-05-26	14.0000	14.5000	13.8400	14.0200	-8.961%	420	11,776	-32.240%
2026-05-22	15.2200	15.7300	14.6900	15.4000	-3.750%	357	11,418	-38.312%
2026-05-21	17.9500	17.9500	16.0000	16.0000	-6.158%	349	11,175	-40.625%
2026-05-20	18.7500	18.8000	17.0500	17.0500	-11.841%	94	11,175	-44.282%
2026-05-19	19.6500	19.8900	18.5100	19.3400	+8.347%	35	11,068	-50.879%
2026-05-18	18.3000	19.5100	17.7400	17.8500	-3.670%	70	11,068	-46.779%
2026-05-15	18.3300	19.0100	17.6100	18.5300	+13.333%	9,380	11,068	-48.732%
2026-05-14	17.5600	17.5600	16.2400	16.3500	-9.267%	341	1,882	-41.896%
2026-05-13	19.1500	19.1500	17.7100	18.0200	-4.757%	171	1,860	-47.281%
2026-05-12	19.4600	21.0000	18.9200	18.9200	-0.369%	76	1,860	-49.789%
2026-05-11	19.2700	19.2700	18.3400	18.9900	0.000%	341	1,860	-49.974%
2026-05-08	19.7100	19.7100	18.9700	18.9900	-6.683%	328	1,784	-49.974%
2026-05-07	19.8000	20.9000	19.4600	20.3500	+1.954%	287	1,659	-53.317%
2026-05-06	21.5100	21.5100	19.9200	19.9600	-13.780%	169	1,667	-52.405%
2026-05-05	23.4000	23.4000	22.6200	23.1500	-7.806%	233	1,627	-58.963%
2026-05-04	24.3000	26.5400	23.3000	25.1100	+3.889%	289	1,562	-62.166%
2026-05-01	22.9000	24.2100	22.2600	24.1700	-1.266%	162	1,440	-60.695%
2026-04-30	26.3500	27.8600	24.3000	24.4800	-15.876%	510	1,440	-61.193%
2026-04-29	28.2800	29.1000	27.2200	29.1000	+6.204%	167	1,170	-67.354%
2026-04-28	28.6900	29.1000	27.4000	27.4000	+1.935%	248	1,120	-65.328%
2026-04-27	27.9600	27.9800	26.7300	26.8800	-3.135%	79	1,020	-64.658%
2026-04-24	28.8800	29.2600	27.3000	27.7500	-7.191%	248	994	-65.766%
2026-04-23	29.3500	31.7400	28.0800	29.9000	+5.245%	176	869	-68.227%
2026-04-22	29.1100	29.3500	28.4000	28.4100	-11.385%	70	786	-66.561%
2026-04-21	28.7400	32.2700	28.7400	32.0600	+9.196%	118	741	-70.368%
2026-04-20	29.0100	30.4400	28.9500	29.3600	+1.241%	120	741	-67.643%
2026-04-17	29.5200	29.5200	27.4800	29.0000	-8.546%	332	724	-67.241%
2026-04-16	32.6900	32.6900	31.7000	31.7100	-6.322%	132	445	-70.041%
2026-04-15	33.8500	33.8500	33.8500	33.8500	-3.451%	1	405	-71.935%
2026-04-14	35.0700	35.0700	35.0500	35.0600	-15.620%	8	404	-72.904%
2026-04-13	41.6200	41.6200	41.5500	41.5500	-1.796%	5	408	-77.136%
2026-04-09	42.3100	42.3100	42.3100	42.3100	-8.815%	5	413	-77.547%
2026-04-08	47.2400	47.2400	46.4000	46.4000	-24.639%	6	418	-79.526%
2026-04-06	61.5700	61.5700	61.5700	61.5700	+0.637%	1	424	-84.570%
2026-04-01	61.1800	61.1800	61.1800	61.1800	-11.602%	2	423	-84.472%
2026-03-31	69.2100	69.2100	69.2100	69.2100	-15.339%	2	425	-86.274%
2026-03-27	77.3500	81.7500	77.3500	81.7500	+31.283%	8	425	-88.379%
2026-03-25	61.5000	62.2700	61.5000	62.2700	-12.011%	3	429	-84.744%
2026-03-20	66.3500	70.9300	66.3500	70.7700	+9.925%	17	430	-86.576%
2026-03-19	64.3800	64.3800	64.3800	64.3800	+21.840%	2	432	-85.244%
2026-03-17	51.5400	53.2600	51.5400	52.8400	-5.305%	28	434	-82.021%
2026-03-16	54.8600	55.9600	54.8600	55.8000	-7.708%	40	421	-82.975%
2026-03-13	61.5000	61.5000	60.4600	60.4600	+7.504%	8	406	-84.287%
2026-03-12	58.0000	58.0000	56.2400	56.2400	+8.887%	43	407	-83.108%
2026-03-11	51.4000	51.8800	51.4000	51.6500	-7.817%	11	369	-81.607%
2026-03-09	55.4000	56.0800	55.4000	56.0300	+8.103%	4	359	-83.045%
2026-03-06	51.8300	51.8300	51.8300	51.8300	+6.057%	2	357	-81.671%
2026-03-05	46.2000	48.8700	46.2000	48.8700	+13.387%	9	358	-80.561%
2026-03-04	43.1000	43.1000	43.1000	43.1000	-17.115%	25	350	-77.958%
2026-03-03	52.5000	53.8000	52.0000	52.0000	+22.411%	35	354	-81.731%
2026-02-26	42.4800	42.4800	42.4800	42.4800	+4.734%	2	345	-77.637%
2026-02-25	40.5600	40.5600	40.5600	40.5600	-11.538%	1	342	-76.578%
2026-02-23	45.8500	45.8500	45.8500	45.8500	+5.209%	10	342	-79.280%
2026-02-18	42.7500	43.5800	42.4800	43.5800	-12.543%	6	333	-78.201%
2026-02-17	49.8300	49.8300	49.8300	49.8300	+2.891%	1	328	-80.935%
2026-02-13	48.4300	48.4300	48.4300	48.4300	+6.745%	1	328	-80.384%
2026-02-12	39.2100	45.4900	39.2100	45.3700	+8.697%	6	328	-79.061%
2026-02-09	41.7400	41.7400	41.7400	41.7400	-16.520%	1	331	-77.240%
2026-02-05	48.5700	50.0000	48.5700	50.0000	+11.757%	7	330	-81.000%
2026-02-03	41.9900	44.7400	41.9900	44.7400	+14.337%	3	323	-78.766%
2026-02-02	39.3100	40.0100	38.5500	39.1300	-7.428%	4	323	-75.722%
2026-01-29	41.9700	42.2700	41.9700	42.2700	+6.366%	2	321	-77.525%
2026-01-26	39.7400	39.7400	39.7400	39.7400	-5.291%	2	319	-76.095%
2026-01-22	41.9500	41.9600	41.9500	41.9600	-14.629%	2	321	-77.359%
2026-01-20	48.1800	49.1500	48.1800	49.1500	+20.259%	12	319	-80.671%
2026-01-16	40.4200	41.3200	40.4000	40.8700	-1.613%	46	285	-76.756%
2026-01-13	40.6200	41.5400	40.6200	41.5400	+6.051%	3	285	-77.130%
2026-01-12	39.1700	39.1700	39.1700	39.1700	-1.310%	1	283	-75.747%
2026-01-09	39.6900	39.6900	39.6900	39.6900	-3.618%	3	282	-76.064%
2026-01-06	41.1800	41.1800	41.1800	41.1800	-4.808%	2	279	-76.931%
2025-12-29	43.2600	43.2600	43.2600	43.2600	+3.320%	1	277	-78.040%
2025-12-26	41.8700	41.8700	41.8700	41.8700	-5.549%	8	277	-77.311%
2025-12-22	44.2500	44.3300	44.2500	44.3300	-5.841%	15	269	-78.570%
2025-12-19	47.0800	47.0800	47.0800	47.0800	-4.908%	1	254	-79.822%
2025-12-18	49.7500	49.7500	49.5100	49.5100	-8.128%	2	253	-80.812%
2025-12-17	53.8900	53.8900	53.8900	53.8900	+15.421%	1	253	-82.371%
2025-12-10	46.6900	46.6900	46.6900	46.6900	-5.829%	1	252	-79.653%
2025-12-08	49.5800	49.5800	49.5800	49.5800	+6.761%	3	252	-80.839%
2025-12-05	46.4700	46.4800	46.4300	46.4400	-4.484%	10	249	-79.543%
2025-12-04	48.6200	48.6200	48.6200	48.6200	-3.932%	2	239	-80.461%
2025-12-01	50.6100	50.6100	50.6100	50.6100	+1.484%	1	237	-81.229%
2025-11-28	49.8700	49.8700	49.8700	49.8700	-1.618%	6	237	-80.950%
2025-11-26	51.1500	51.1500	50.6900	50.6900	-13.247%	2	231	-81.259%
2025-11-24	58.4300	58.4300	58.4300	58.4300	-1.150%	6	231	-83.741%
2025-11-17	59.1100	59.1100	59.1100	59.1100	+4.582%	1	225	-83.928%
2025-11-14	56.5200	56.5200	56.5200	56.5200	+11.633%	1	226	-83.192%
2025-11-12	50.6300	50.6300	50.6300	50.6300	-1.364%	3	225	-81.236%
2025-11-10	51.8600	51.8600	51.3300	51.3300	-1.440%	6	222	-81.492%
2025-11-05	52.0800	52.0800	52.0800	52.0800	-4.946%	10	216	-81.759%
2025-11-04	55.1800	55.6200	54.7900	54.7900	+6.326%	8	206	-82.661%
2025-11-03	51.5300	51.5300	51.5300	51.5300	+0.019%	2	197	-81.564%
2025-10-31	49.3700	51.5200	49.3700	51.5200	-0.039%	12	197	-81.561%
2025-10-30	49.8800	51.5400	49.7200	51.5400	+3.411%	64	191	-81.568%
2025-10-29	48.8200	49.8400	48.8200	49.8400	+1.735%	8	127	-80.939%
2025-10-27	48.9900	48.9900	48.9900	48.9900	-4.744%	1	119	-80.608%
2025-10-24	51.3800	51.4300	51.3800	51.4300	-6.133%	2	119	-81.528%
2025-10-23	54.7500	54.7900	54.7500	54.7900	-0.797%	22	120	-82.661%
2025-10-21	55.8600	55.9400	55.2300	55.2300	+0.072%	36	98	-82.799%
2025-10-20	56.4500	56.4500	55.1900	55.1900	-15.547%	18	62	-82.787%
2025-10-16	65.3500	65.3500	65.3500	65.3500	+13.415%	20	46	-85.463%
2025-10-15	57.6200	57.6200	57.6200	57.6200	-14.612%	1	26	-83.513%
2025-10-10	67.4800	67.4800	67.4800	67.4800	+20.071%	1	26	-85.922%
2025-10-09	56.1200	56.2000	56.1200	56.2000	+2.387%	11	25	-83.096%
2025-10-08	54.8900	54.8900	54.8900	54.8900	-4.189%	9	14	-82.693%
2025-10-07	54.7000	57.5400	54.7000	57.2900	+0.562%	5	10	-83.418%
2025-10-02	56.9700	56.9700	56.9700	56.9700	-0.559%	1	8	-83.325%
2025-10-01	57.2600	57.2900	57.2600	57.2900	-1.817%	2	8	-83.418%
2025-09-29	58.2500	58.3600	58.2500	58.3500	-4.077%	6	8	-83.719%
2025-09-26	61.0500	61.0500	60.8000	60.8300	-3.689%	5	11	-84.383%
2025-09-25	63.7000	63.7000	63.1600	63.1600	+4.087%	4	9	-84.959%
2025-09-24	60.6800	60.6800	60.6800	60.6800	+1.421%	1	7	-84.344%
2025-09-23	59.8300	59.8300	59.8300	59.8300	+4.744%	2	8	-84.122%
2025-09-22	57.1200	57.1200	57.1200	57.1200	-2.175%	5	6	-83.368%
2025-09-19	58.3900	58.3900	58.3900	58.3900	-1.551%	5	6	-83.730%
2025-09-18	59.1900	59.3100	59.1900	59.3100	-3.858%	2	3	-83.982%
2025-09-16	61.8000	61.8000	61.6900	61.6900	-1.830%	3	3	-84.600%
2025-09-11	64.8500	65.0900	62.8400	62.8400	-4.542%	8	3	-84.882%
2025-09-10	65.7800	65.8300	65.7700	65.8300	-2.791%	5	7	-85.569%
2025-09-09	68.6800	68.6800	67.7200	67.7200	-20.189%	3	4	-85.972%
2025-08-06	84.8500	84.8500	84.8500	84.8500	+7.596%	1	1	-88.804%
2025-07-30	79.2200	79.4200	78.8600	78.8600	-18.810%	4	0	-87.953%
2025-06-30	97.1300	97.1300	97.1300	97.1300	0.000%	1	0	-90.219%

.dark-mode .PVLpYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVLpYf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P715SPY Sep 18 2026 715.00 Put (SPY260918P00715000)option OPRA

SPY20260918P715
SPY Sep 18 2026 715.00 Put (SPY260918P00715000)
option OPRA