Dark

SPY20260918P720
SPY Sep 18 2026 720.00 Put (SPY260918P00720000)
option OPRA

EOD

Sep 10, 2026

0.8800+51.724%(+0.3000)6,655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8900	1.0500	0.7000	0.8800	+51.724%	6,655	42,883	0.000%
2026-09-09	0.5800	0.7100	0.5100	0.5800	+9.434%	1,663	44,612	+51.724%
2026-09-08	0.3900	0.5300	0.3900	0.5300	+15.217%	2,266	44,451	+66.038%
2026-09-04	0.3900	0.4600	0.3600	0.4600	+6.977%	1,911	43,236	+91.304%
2026-09-03	0.8000	0.8000	0.4300	0.4300	-51.685%	7,068	43,236	+104.651%
2026-09-02	1.2400	1.3000	0.8700	0.8900	-38.194%	760	43,913	-1.124%
2026-09-01	1.3700	1.7200	1.0200	1.4400	+54.839%	8,607	44,325	-38.889%
2026-08-31	1.0200	1.1500	0.9200	0.9300	-1.064%	682	40,696	-5.376%
2026-08-28	0.9600	1.1300	0.7700	0.9400	-6.931%	6,998	40,836	-6.383%
2026-08-27	1.2700	1.3200	0.9700	1.0100	-29.371%	837	40,163	-12.871%
2026-08-26	1.6900	1.7500	1.4300	1.4300	-13.333%	1,657	40,430	-38.462%
2026-08-25	1.7800	2.0000	1.6400	1.6500	-17.910%	4,601	40,828	-46.667%
2026-08-24	1.9800	2.2200	1.8800	2.0100	-0.495%	2,294	44,350	-56.219%
2026-08-21	2.1300	2.2700	1.9300	2.0200	-23.774%	9,412	44,266	-56.436%
2026-08-20	2.3800	2.7000	2.1800	2.6500	+37.306%	1,309	40,638	-66.792%
2026-08-19	2.0200	2.2600	1.8800	1.9300	-23.715%	1,792	40,816	-54.404%
2026-08-18	2.4700	2.6200	2.3600	2.5300	+19.905%	9,162	41,621	-65.217%
2026-08-17	1.8600	2.1500	1.8500	2.1100	+9.896%	3,744	36,405	-58.294%
2026-08-14	1.8700	2.1000	1.8600	1.9200	-4.000%	8,330	34,965	-54.167%
2026-08-13	2.1000	2.1700	1.9300	2.0000	-12.664%	1,591	34,227	-56.000%
2026-08-12	2.3200	2.5000	2.2300	2.2900	-18.214%	2,485	34,110	-61.572%
2026-08-11	2.6700	2.9100	2.5800	2.8000	0.000%	4,619	33,227	-68.571%
2026-08-10	2.6800	2.8200	2.4600	2.8000	-2.439%	1,521	31,968	-68.571%
2026-08-07	3.1600	3.1600	2.7700	2.8700	-15.089%	1,810	30,857	-69.338%
2026-08-06	3.6000	3.6000	3.1900	3.3800	-4.249%	3,466	32,246	-73.964%
2026-08-05	3.3700	3.6500	3.2200	3.5300	-0.843%	2,530	30,944	-75.071%
2026-08-04	4.3500	4.3800	3.4000	3.5600	-26.899%	17,215	31,881	-75.281%
2026-08-03	6.3400	6.3400	4.7900	4.8700	-30.528%	14,158	39,899	-81.930%
2026-07-31	7.8100	10.1200	6.6900	7.0100	-16.148%	6,714	31,812	-87.447%
2026-07-30	11.0400	11.4100	8.2600	8.3600	-41.538%	2,197	27,145	-89.474%
2026-07-29	10.1900	14.3000	8.8300	14.3000	+46.516%	1,761	27,534	-93.846%
2026-07-28	10.4100	11.2500	9.1200	9.7600	-6.870%	603	27,596	-90.984%
2026-07-27	8.8400	11.7000	8.6300	10.4800	-4.986%	1,088	27,474	-91.603%
2026-07-24	11.0800	11.6800	9.5000	11.0300	-2.216%	1,169	27,333	-92.022%
2026-07-23	11.6800	13.0100	10.4400	11.2800	+27.314%	1,923	27,421	-92.199%
2026-07-22	8.9200	9.0400	8.2400	8.8600	+2.074%	723	27,197	-90.068%
2026-07-21	9.4900	9.8500	8.5300	8.6800	-19.852%	1,704	26,628	-89.862%
2026-07-20	9.3900	10.8300	8.9500	10.8300	-2.344%	1,148	27,003	-91.874%
2026-07-17	11.5100	11.9800	9.7400	11.0900	+27.179%	2,088	26,688	-92.065%
2026-07-16	8.0500	9.3000	7.6500	8.7200	+15.040%	768	27,005	-89.908%
2026-07-15	7.7700	8.8300	7.5700	7.5800	-11.241%	5,663	26,817	-88.391%
2026-07-14	9.0000	9.2300	8.2100	8.5400	-8.858%	11,678	21,788	-89.696%
2026-07-13	8.7100	9.7500	8.1600	9.3700	+18.909%	557	16,276	-90.608%
2026-07-10	8.5700	9.5000	7.8400	7.8800	-10.960%	844	16,264	-88.832%
2026-07-09	10.2100	10.2100	8.8200	8.8500	-13.743%	438	16,005	-90.056%
2026-07-08	11.1700	12.4800	10.2600	10.2600	+4.908%	614	16,024	-91.423%
2026-07-07	9.4000	10.5100	9.1800	9.7800	+10.135%	1,117	15,850	-91.002%
2026-07-06	9.6400	9.8200	8.8200	8.8800	-20.144%	250	15,706	-90.090%
2026-07-02	10.2400	12.3200	9.6000	11.1200	-0.537%	2,100	15,470	-92.086%
2026-07-01	11.5800	11.9200	10.1200	11.1800	+3.327%	615	15,470	-92.129%
2026-06-30	12.3900	12.4500	10.5200	10.8200	-15.601%	723	15,573	-91.867%
2026-06-29	13.9800	15.6400	12.6600	12.8200	-19.472%	556	15,125	-93.136%
2026-06-26	18.0300	18.6700	14.8600	15.9200	+2.051%	653	14,867	-94.472%
2026-06-25	14.6200	17.4400	14.4000	15.6000	+4.000%	508	14,933	-94.359%
2026-06-24	15.9500	17.4000	14.1500	15.0000	-8.257%	702	14,791	-94.133%
2026-06-23	17.0100	17.4000	15.1000	16.3500	+27.436%	407	14,686	-94.618%
2026-06-22	12.1100	13.3600	11.5000	12.8300	+3.135%	225	14,602	-93.141%
2026-06-18	12.5500	13.5000	12.3100	12.4400	-17.725%	5,273	9,383	-92.926%
2026-06-17	12.0100	15.8500	12.0100	15.1200	+24.138%	194	9,383	-94.180%
2026-06-16	11.4000	12.3300	11.3100	12.1800	+5.181%	229	9,383	-92.775%
2026-06-15	12.3600	12.3600	11.3300	11.5800	-27.489%	1,726	8,788	-92.401%
2026-06-12	16.7900	18.6700	15.6600	15.9700	-9.364%	720	8,788	-94.490%
2026-06-11	21.5500	23.3400	17.0300	17.6200	-23.855%	1,206	8,788	-95.006%
2026-06-10	19.7400	23.3600	18.0400	23.1400	+26.104%	762	8,961	-96.197%
2026-06-09	15.6200	24.2000	14.8000	18.3500	+7.499%	2,418	8,887	-95.204%
2026-06-08	16.1400	17.5000	15.3100	17.0700	-13.788%	1,068	9,617	-94.845%
2026-06-05	13.7000	19.8000	13.6500	19.8000	+57.143%	1,778	8,711	-95.556%
2026-06-04	14.2400	14.3300	12.4100	12.6000	-7.148%	950	7,694	-93.016%
2026-06-03	12.8900	13.9900	12.8900	13.5700	+7.955%	1,560	6,827	-93.515%
2026-06-02	12.9600	12.9700	12.5200	12.5700	-1.643%	1,738	6,962	-92.999%
2026-06-01	12.5000	13.1800	12.4300	12.7800	+0.551%	307	5,768	-93.114%
2026-05-29	12.9200	13.3100	12.5100	12.7100	-4.651%	1,266	5,507	-93.076%
2026-05-28	14.9000	14.9000	13.3300	13.3300	-8.824%	830	4,495	-93.398%
2026-05-27	15.0500	15.4400	14.6200	14.6200	-3.752%	590	4,773	-93.981%
2026-05-26	15.1800	15.5300	14.8500	15.1900	-8.604%	754	4,703	-94.207%
2026-05-22	16.7200	16.9200	15.7500	16.6200	-3.819%	404	4,625	-94.705%
2026-05-21	19.2800	19.3600	17.1500	17.2800	-5.470%	552	4,619	-94.907%
2026-05-20	20.0900	20.4900	18.2500	18.2800	-11.520%	447	4,619	-95.186%
2026-05-19	20.6800	21.3700	19.6500	20.6600	+7.829%	3,834	4,616	-95.741%
2026-05-18	19.2700	21.0100	18.7500	19.1600	-6.719%	711	4,616	-95.407%
2026-05-15	19.6800	20.5600	18.8400	20.5400	+16.771%	1,571	4,616	-95.716%
2026-05-14	18.7200	19.0200	17.4200	17.5900	-8.860%	473	3,254	-94.997%
2026-05-13	20.5100	20.5100	18.8700	19.3000	-5.160%	1,382	3,254	-95.440%
2026-05-12	21.0700	22.2500	20.1000	20.3500	+0.246%	236	3,254	-95.676%
2026-05-11	20.5800	20.6000	19.6500	20.3000	+0.247%	157	3,254	-95.665%
2026-05-08	21.0400	21.1000	20.2500	20.2500	-5.638%	957	3,217	-95.654%
2026-05-07	21.0400	22.6900	20.7700	21.4600	-0.832%	222	3,710	-95.899%
2026-05-06	22.8400	22.9000	21.2800	21.6400	-12.389%	1,612	3,731	-95.933%
2026-05-05	25.0100	25.1500	24.1900	24.7000	-8.417%	610	2,725	-96.437%
2026-05-04	26.1300	28.0700	24.8800	26.9700	+4.333%	638	2,572	-96.737%
2026-05-01	25.1500	25.8500	23.8000	25.8500	-1.072%	454	2,340	-96.596%
2026-04-30	29.3500	29.3500	25.8000	26.1300	-12.638%	264	2,340	-96.632%
2026-04-29	30.1300	30.7500	29.7000	29.9100	+1.459%	139	2,261	-97.058%
2026-04-28	30.3200	30.9100	29.3300	29.4800	+3.221%	445	2,178	-97.015%
2026-04-27	29.3900	29.9600	28.5400	28.5600	-2.725%	328	1,994	-96.919%
2026-04-24	31.0000	31.0000	29.1000	29.3600	-7.089%	111	1,826	-97.003%
2026-04-23	31.2500	34.6500	29.9500	31.6000	+3.302%	100	1,837	-97.215%
2026-04-22	31.1100	31.3900	30.1500	30.5900	-4.704%	376	1,821	-97.123%
2026-04-21	30.8000	33.8100	30.8000	32.1000	+1.326%	83	1,585	-97.259%
2026-04-20	31.0800	32.5600	31.0700	31.6800	+3.091%	45	1,585	-97.222%
2026-04-17	31.7000	31.7500	29.3400	30.7300	-10.643%	432	1,583	-97.136%
2026-04-16	34.9400	35.9100	34.3900	34.3900	-1.348%	12	1,374	-97.441%
2026-04-15	36.2500	36.2800	34.8600	34.8600	-7.778%	31	1,368	-97.476%
2026-04-14	39.9000	39.9000	37.6000	37.8000	-15.266%	13	1,339	-97.672%
2026-04-13	45.0000	45.0000	44.6100	44.6100	-1.848%	6	1,340	-98.027%
2026-04-10	45.5300	45.5300	45.2100	45.4500	-3.339%	7	1,336	-98.064%
2026-04-09	46.6100	47.0200	45.2600	47.0200	-4.644%	17	1,335	-98.128%
2026-04-08	51.0800	51.0800	49.3100	49.3100	-23.998%	55	1,341	-98.215%
2026-04-06	65.8500	65.8500	64.2400	64.8800	-2.392%	73	1,324	-98.644%
2026-04-02	74.8500	74.8500	66.4700	66.4700	-1.219%	26	1,248	-98.676%
2026-04-01	66.5000	67.2900	65.7600	67.2900	-9.055%	12	1,248	-98.692%
2026-03-31	77.6500	77.6500	73.7900	73.9900	-16.856%	14	1,240	-98.811%
2026-03-30	82.7500	88.9900	82.7500	88.9900	+12.064%	22	1,236	-99.011%
2026-03-27	79.0000	79.4100	79.0000	79.4100	+5.081%	3	1,236	-98.892%
2026-03-26	73.6000	75.5700	73.6000	75.5700	+16.083%	2	1,236	-98.836%
2026-03-25	65.4700	65.4700	65.1000	65.1000	-4.545%	23	1,236	-98.648%
2026-03-24	68.2000	68.2000	68.2000	68.2000	+7.741%	20	1,257	-98.710%
2026-03-23	64.1500	64.5000	61.5300	63.3000	-9.091%	757	1,257	-98.610%
2026-03-20	70.0300	70.0300	69.6300	69.6300	+6.975%	2	615	-98.736%
2026-03-19	66.7400	67.5300	65.0900	65.0900	+0.883%	24	616	-98.648%
2026-03-18	64.5200	64.5200	64.5200	64.5200	+18.625%	1	604	-98.636%
2026-03-17	54.8400	54.9000	54.3900	54.3900	-7.248%	6	604	-98.382%
2026-03-16	59.5000	59.5000	57.9900	58.6400	-10.254%	18	600	-98.499%
2026-03-13	61.5600	65.6300	61.5600	65.3400	+9.704%	28	586	-98.653%
2026-03-12	60.0700	60.0700	59.5600	59.5600	+9.586%	32	583	-98.522%
2026-03-11	54.7000	54.7000	54.3500	54.3500	-7.881%	21	571	-98.381%
2026-03-09	63.7100	63.8100	56.4700	59.0000	+5.320%	6	565	-98.508%
2026-03-06	58.8000	58.8000	56.0200	56.0200	+19.957%	7	565	-98.429%
2026-03-02	48.7700	48.7700	45.2200	46.7000	-2.485%	39	572	-98.116%
2026-02-27	48.5000	48.5000	47.8900	47.8900	+6.659%	3	555	-98.162%
2026-02-26	44.9500	45.9600	44.8500	44.9000	+6.172%	41	556	-98.040%
2026-02-25	43.9100	43.9100	42.2900	42.2900	-13.905%	3	530	-97.919%
2026-02-23	49.1200	49.1200	49.1200	49.1200	+2.719%	1	530	-98.208%
2026-02-20	45.1300	47.8200	45.0100	47.8200	-2.844%	13	530	-98.160%
2026-02-19	47.9500	49.2200	47.9500	49.2200	+4.169%	3	531	-98.212%
2026-02-18	48.3000	48.3000	44.8600	47.2500	-6.805%	12	531	-98.138%
2026-02-17	50.7000	50.7000	50.7000	50.7000	+6.580%	1	529	-98.264%
2026-02-13	49.5200	49.5200	47.1800	47.5700	-6.025%	7	528	-98.150%
2026-02-12	50.6200	50.6200	50.6200	50.6200	+21.072%	1	528	-98.262%
2026-02-10	41.8100	41.8100	41.8100	41.8100	-16.564%	1	528	-97.895%
2026-02-05	50.1100	50.1100	50.1100	50.1100	+18.435%	1	527	-98.244%
2026-02-02	43.1100	43.1100	42.3100	42.3100	-4.664%	3	527	-97.920%
2026-01-29	45.6800	45.6800	44.3800	44.3800	+6.401%	56	529	-98.017%
2026-01-28	41.7100	41.7100	41.7100	41.7100	-6.626%	3	485	-97.890%
2026-01-23	45.4200	45.4200	43.5300	44.6700	+1.708%	3	482	-98.030%
2026-01-22	44.4100	44.4100	43.9200	43.9200	-12.160%	2	481	-97.996%
2026-01-21	47.7000	51.2100	47.7000	50.0000	-4.325%	14	481	-98.240%
2026-01-20	50.0000	52.2600	50.0000	52.2600	+20.944%	2	489	-98.316%
2026-01-16	43.2100	43.2100	43.2100	43.2100	+3.225%	5	484	-97.963%
2026-01-15	42.0900	42.0900	41.8600	41.8600	-9.978%	2	484	-97.898%
2026-01-14	44.8100	46.5000	44.8100	46.5000	+5.923%	4	484	-98.108%
2026-01-13	43.3000	43.9000	43.3000	43.9000	+5.605%	5	480	-97.995%
2026-01-12	41.5700	41.5700	41.5700	41.5700	-0.764%	5	475	-97.883%
2026-01-09	41.8900	41.8900	41.8900	41.8900	-6.265%	2	471	-97.899%
2026-01-08	44.6900	44.6900	44.6900	44.6900	+0.247%	1	470	-98.031%
2026-01-07	44.5800	44.5800	44.5800	44.5800	+2.131%	5	470	-98.026%
2026-01-06	43.6500	43.6500	43.6500	43.6500	-5.088%	5	470	-97.984%
2026-01-05	45.4800	46.0000	45.4800	45.9900	-1.520%	20	465	-98.087%
2026-01-02	46.0500	46.7000	46.0400	46.7000	-0.870%	12	456	-98.116%
2025-12-31	46.6000	47.1100	46.6000	47.1100	+3.538%	13	463	-98.132%
2025-12-30	45.5000	45.5000	45.5000	45.5000	-0.828%	1	463	-98.066%
2025-12-29	45.8400	45.8800	45.8400	45.8800	+3.660%	16	463	-98.082%
2025-12-26	44.2300	44.3100	44.2300	44.2600	+0.866%	10	455	-98.012%
2025-12-24	44.5200	44.5800	43.8800	43.8800	-4.401%	13	434	-97.995%
2025-12-23	45.9500	46.5000	45.9000	45.9000	-2.236%	16	434	-98.083%
2025-12-22	47.0000	47.0000	46.8100	46.9500	-5.343%	20	430	-98.126%
2025-12-19	49.6000	49.6000	49.6000	49.6000	-5.090%	9	410	-98.226%
2025-12-18	52.2600	52.2600	52.2600	52.2600	-2.354%	1	401	-98.316%
2025-12-16	53.4400	53.5200	53.4400	53.5200	+6.677%	5	400	-98.356%
2025-12-12	50.1700	50.1700	50.1700	50.1700	+1.765%	5	395	-98.246%
2025-12-11	50.5000	50.5000	49.3000	49.3000	+0.797%	10	395	-98.215%
2025-12-10	50.5000	51.1700	48.3000	48.9100	-6.213%	36	390	-98.201%
2025-12-08	49.8600	52.1500	49.8600	52.1500	+2.657%	15	370	-98.313%
2025-12-04	51.4900	51.7700	50.8000	50.8000	-0.236%	45	378	-98.268%
2025-12-03	51.0000	51.0000	50.9200	50.9200	-2.377%	11	356	-98.272%
2025-12-01	52.1600	52.1600	52.1600	52.1600	-0.667%	1	346	-98.313%
2025-11-28	52.5100	52.5100	52.5100	52.5100	-9.777%	7	347	-98.324%
2025-11-25	58.2000	58.2000	58.2000	58.2000	-5.212%	1	340	-98.488%
2025-11-24	61.4000	61.4000	61.4000	61.4000	-7.139%	7	339	-98.567%
2025-11-18	66.1200	66.1200	66.1200	66.1200	+6.559%	1	332	-98.669%
2025-11-17	62.0500	62.0500	62.0500	62.0500	+6.105%	1	333	-98.582%
2025-11-14	58.4800	58.4800	58.4800	58.4800	+10.028%	5	332	-98.495%
2025-11-12	53.1500	53.1500	53.1500	53.1500	-0.654%	3	327	-98.344%
2025-11-10	54.4700	54.4700	53.5000	53.5000	-9.552%	137	325	-98.355%
2025-11-06	60.9600	61.3000	59.1500	59.1500	+8.135%	23	212	-98.512%
2025-11-05	54.7000	54.7000	54.7000	54.7000	-5.527%	11	199	-98.391%
2025-11-04	58.2000	58.3800	57.9000	57.9000	+7.123%	3	188	-98.480%
2025-11-03	54.0500	54.0500	54.0500	54.0500	-3.049%	2	185	-98.372%
2025-10-31	53.7500	55.7500	53.7500	55.7500	+5.189%	3	185	-98.422%
2025-10-30	52.8900	53.0000	52.2000	53.0000	+1.397%	43	184	-98.340%
2025-10-29	52.2700	52.2700	52.2700	52.2700	+2.490%	1	149	-98.316%
2025-10-28	50.0000	51.0000	50.0000	51.0000	-0.971%	8	148	-98.275%
2025-10-27	51.2000	51.5000	51.2000	51.5000	-5.087%	5	142	-98.291%
2025-10-24	54.2600	54.2600	54.2600	54.2600	-7.295%	1	142	-98.378%
2025-10-23	59.2500	59.2500	58.5300	58.5300	-1.514%	27	141	-98.496%
2025-10-20	59.4300	59.4300	59.4300	59.4300	-13.228%	1	140	-98.519%
2025-10-16	68.4900	68.4900	68.4900	68.4900	+0.721%	21	140	-98.715%
2025-10-10	66.0300	68.0000	66.0300	68.0000	+15.020%	3	140	-98.706%
2025-10-02	58.6900	59.9100	58.6900	59.1200	-5.180%	4	142	-98.512%
2025-09-29	61.5000	62.3600	61.5000	62.3500	-1.298%	4	139	-98.589%
2025-09-26	65.0300	65.0300	63.1300	63.1700	-4.302%	209	140	-98.607%
2025-09-25	66.0100	66.0100	66.0100	66.0100	+1.773%	2	40	-98.667%
2025-09-24	64.8600	64.8600	64.8600	64.8600	+1.693%	1	40	-98.643%
2025-09-23	63.7800	63.7800	63.7800	63.7800	+5.282%	1	40	-98.620%
2025-09-22	60.5200	60.5800	60.4200	60.5800	-5.047%	30	39	-98.547%
2025-09-19	63.8000	63.8000	63.8000	63.8000	+1.382%	2	16	-98.621%
2025-09-18	62.9300	62.9300	62.9300	62.9300	-3.393%	1	15	-98.602%
2025-09-16	65.1800	65.1800	65.1100	65.1400	+0.215%	18	14	-98.649%
2025-09-15	64.8600	65.0000	64.4800	65.0000	-4.158%	7	7	-98.646%
2025-09-11	68.6400	68.8800	67.8200	67.8200	-2.683%	6	7	-98.702%
2025-09-10	69.6900	69.6900	69.6900	69.6900	0.000%	1	1	-98.737%

.dark-mode .DmL62F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmL62F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P720SPY Sep 18 2026 720.00 Put (SPY260918P00720000)option OPRA

SPY20260918P720
SPY Sep 18 2026 720.00 Put (SPY260918P00720000)
option OPRA