Dark

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

EOD

Jul 27, 2026

10.48-4.986%(-0.55)1,088

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.8400	11.7000	8.6300	10.4800	-4.986%	1,088	27,474	0.000%
2026-07-24	11.0800	11.6800	9.5000	11.0300	-2.216%	1,169	27,333	-4.986%
2026-07-23	11.6800	13.0100	10.4400	11.2800	+27.314%	1,923	27,421	-7.092%
2026-07-22	8.9200	9.0400	8.2400	8.8600	+2.074%	723	27,197	+18.284%
2026-07-21	9.4900	9.8500	8.5300	8.6800	-19.852%	1,704	26,628	+20.737%
2026-07-20	9.3900	10.8300	8.9500	10.8300	-2.344%	1,148	27,003	-3.232%
2026-07-17	11.5100	11.9800	9.7400	11.0900	+27.179%	2,088	26,688	-5.500%
2026-07-16	8.0500	9.3000	7.6500	8.7200	+15.040%	768	27,005	+20.183%
2026-07-15	7.7700	8.8300	7.5700	7.5800	-11.241%	5,663	26,817	+38.259%
2026-07-14	9.0000	9.2300	8.2100	8.5400	-8.858%	11,678	21,788	+22.717%
2026-07-13	8.7100	9.7500	8.1600	9.3700	+18.909%	557	16,276	+11.846%
2026-07-10	8.5700	9.5000	7.8400	7.8800	-10.960%	844	16,264	+32.995%
2026-07-09	10.2100	10.2100	8.8200	8.8500	-13.743%	438	16,005	+18.418%
2026-07-08	11.1700	12.4800	10.2600	10.2600	+4.908%	614	16,024	+2.144%
2026-07-07	9.4000	10.5100	9.1800	9.7800	+10.135%	1,117	15,850	+7.157%
2026-07-06	9.6400	9.8200	8.8200	8.8800	-20.144%	250	15,706	+18.018%
2026-07-02	10.2400	12.3200	9.6000	11.1200	-0.537%	2,100	15,470	-5.755%
2026-07-01	11.5800	11.9200	10.1200	11.1800	+3.327%	615	15,470	-6.261%
2026-06-30	12.3900	12.4500	10.5200	10.8200	-15.601%	723	15,573	-3.142%
2026-06-29	13.9800	15.6400	12.6600	12.8200	-19.472%	556	15,125	-18.253%
2026-06-26	18.0300	18.6700	14.8600	15.9200	+2.051%	653	14,867	-34.171%
2026-06-25	14.6200	17.4400	14.4000	15.6000	+4.000%	508	14,933	-32.821%
2026-06-24	15.9500	17.4000	14.1500	15.0000	-8.257%	702	14,791	-30.133%
2026-06-23	17.0100	17.4000	15.1000	16.3500	+27.436%	407	14,686	-35.902%
2026-06-22	12.1100	13.3600	11.5000	12.8300	+3.135%	225	14,602	-18.316%
2026-06-18	12.5500	13.5000	12.3100	12.4400	-17.725%	5,273	9,383	-15.756%
2026-06-17	12.0100	15.8500	12.0100	15.1200	+24.138%	194	9,383	-30.688%
2026-06-16	11.4000	12.3300	11.3100	12.1800	+5.181%	229	9,383	-13.957%
2026-06-15	12.3600	12.3600	11.3300	11.5800	-27.489%	1,726	8,788	-9.499%
2026-06-12	16.7900	18.6700	15.6600	15.9700	-9.364%	720	8,788	-34.377%
2026-06-11	21.5500	23.3400	17.0300	17.6200	-23.855%	1,206	8,788	-40.522%
2026-06-10	19.7400	23.3600	18.0400	23.1400	+26.104%	762	8,961	-54.710%
2026-06-09	15.6200	24.2000	14.8000	18.3500	+7.499%	2,418	8,887	-42.888%
2026-06-08	16.1400	17.5000	15.3100	17.0700	-13.788%	1,068	9,617	-38.606%
2026-06-05	13.7000	19.8000	13.6500	19.8000	+57.143%	1,778	8,711	-47.071%
2026-06-04	14.2400	14.3300	12.4100	12.6000	-7.148%	950	7,694	-16.825%
2026-06-03	12.8900	13.9900	12.8900	13.5700	+7.955%	1,560	6,827	-22.771%
2026-06-02	12.9600	12.9700	12.5200	12.5700	-1.643%	1,738	6,962	-16.627%
2026-06-01	12.5000	13.1800	12.4300	12.7800	+0.551%	307	5,768	-17.997%
2026-05-29	12.9200	13.3100	12.5100	12.7100	-4.651%	1,266	5,507	-17.545%
2026-05-28	14.9000	14.9000	13.3300	13.3300	-8.824%	830	4,495	-21.380%
2026-05-27	15.0500	15.4400	14.6200	14.6200	-3.752%	590	4,773	-28.317%
2026-05-26	15.1800	15.5300	14.8500	15.1900	-8.604%	754	4,703	-31.007%
2026-05-22	16.7200	16.9200	15.7500	16.6200	-3.819%	404	4,625	-36.943%
2026-05-21	19.2800	19.3600	17.1500	17.2800	-5.470%	552	4,619	-39.352%
2026-05-20	20.0900	20.4900	18.2500	18.2800	-11.520%	447	4,619	-42.670%
2026-05-19	20.6800	21.3700	19.6500	20.6600	+7.829%	3,834	4,616	-49.274%
2026-05-18	19.2700	21.0100	18.7500	19.1600	-6.719%	711	4,616	-45.303%
2026-05-15	19.6800	20.5600	18.8400	20.5400	+16.771%	1,571	4,616	-48.978%
2026-05-14	18.7200	19.0200	17.4200	17.5900	-8.860%	473	3,254	-40.421%
2026-05-13	20.5100	20.5100	18.8700	19.3000	-5.160%	1,382	3,254	-45.699%
2026-05-12	21.0700	22.2500	20.1000	20.3500	+0.246%	236	3,254	-48.501%
2026-05-11	20.5800	20.6000	19.6500	20.3000	+0.247%	157	3,254	-48.374%
2026-05-08	21.0400	21.1000	20.2500	20.2500	-5.638%	957	3,217	-48.247%
2026-05-07	21.0400	22.6900	20.7700	21.4600	-0.832%	222	3,710	-51.165%
2026-05-06	22.8400	22.9000	21.2800	21.6400	-12.389%	1,612	3,731	-51.571%
2026-05-05	25.0100	25.1500	24.1900	24.7000	-8.417%	610	2,725	-57.571%
2026-05-04	26.1300	28.0700	24.8800	26.9700	+4.333%	638	2,572	-61.142%
2026-05-01	25.1500	25.8500	23.8000	25.8500	-1.072%	454	2,340	-59.458%
2026-04-30	29.3500	29.3500	25.8000	26.1300	-12.638%	264	2,340	-59.893%
2026-04-29	30.1300	30.7500	29.7000	29.9100	+1.459%	139	2,261	-64.962%
2026-04-28	30.3200	30.9100	29.3300	29.4800	+3.221%	445	2,178	-64.450%
2026-04-27	29.3900	29.9600	28.5400	28.5600	-2.725%	328	1,994	-63.305%
2026-04-24	31.0000	31.0000	29.1000	29.3600	-7.089%	111	1,826	-64.305%
2026-04-23	31.2500	34.6500	29.9500	31.6000	+3.302%	100	1,837	-66.835%
2026-04-22	31.1100	31.3900	30.1500	30.5900	-4.704%	376	1,821	-65.740%
2026-04-21	30.8000	33.8100	30.8000	32.1000	+1.326%	83	1,585	-67.352%
2026-04-20	31.0800	32.5600	31.0700	31.6800	+3.091%	45	1,585	-66.919%
2026-04-17	31.7000	31.7500	29.3400	30.7300	-10.643%	432	1,583	-65.897%
2026-04-16	34.9400	35.9100	34.3900	34.3900	-1.348%	12	1,374	-69.526%
2026-04-15	36.2500	36.2800	34.8600	34.8600	-7.778%	31	1,368	-69.937%
2026-04-14	39.9000	39.9000	37.6000	37.8000	-15.266%	13	1,339	-72.275%
2026-04-13	45.0000	45.0000	44.6100	44.6100	-1.848%	6	1,340	-76.508%
2026-04-10	45.5300	45.5300	45.2100	45.4500	-3.339%	7	1,336	-76.942%
2026-04-09	46.6100	47.0200	45.2600	47.0200	-4.644%	17	1,335	-77.712%
2026-04-08	51.0800	51.0800	49.3100	49.3100	-23.998%	55	1,341	-78.747%
2026-04-06	65.8500	65.8500	64.2400	64.8800	-2.392%	73	1,324	-83.847%
2026-04-02	74.8500	74.8500	66.4700	66.4700	-1.219%	26	1,248	-84.233%
2026-04-01	66.5000	67.2900	65.7600	67.2900	-9.055%	12	1,248	-84.426%
2026-03-31	77.6500	77.6500	73.7900	73.9900	-16.856%	14	1,240	-85.836%
2026-03-30	82.7500	88.9900	82.7500	88.9900	+12.064%	22	1,236	-88.223%
2026-03-27	79.0000	79.4100	79.0000	79.4100	+5.081%	3	1,236	-86.803%
2026-03-26	73.6000	75.5700	73.6000	75.5700	+16.083%	2	1,236	-86.132%
2026-03-25	65.4700	65.4700	65.1000	65.1000	-4.545%	23	1,236	-83.902%
2026-03-24	68.2000	68.2000	68.2000	68.2000	+7.741%	20	1,257	-84.633%
2026-03-23	64.1500	64.5000	61.5300	63.3000	-9.091%	757	1,257	-83.444%
2026-03-20	70.0300	70.0300	69.6300	69.6300	+6.975%	2	615	-84.949%
2026-03-19	66.7400	67.5300	65.0900	65.0900	+0.883%	24	616	-83.899%
2026-03-18	64.5200	64.5200	64.5200	64.5200	+18.625%	1	604	-83.757%
2026-03-17	54.8400	54.9000	54.3900	54.3900	-7.248%	6	604	-80.732%
2026-03-16	59.5000	59.5000	57.9900	58.6400	-10.254%	18	600	-82.128%
2026-03-13	61.5600	65.6300	61.5600	65.3400	+9.704%	28	586	-83.961%
2026-03-12	60.0700	60.0700	59.5600	59.5600	+9.586%	32	583	-82.404%
2026-03-11	54.7000	54.7000	54.3500	54.3500	-7.881%	21	571	-80.718%
2026-03-09	63.7100	63.8100	56.4700	59.0000	+5.320%	6	565	-82.237%
2026-03-06	58.8000	58.8000	56.0200	56.0200	+19.957%	7	565	-81.292%
2026-03-02	48.7700	48.7700	45.2200	46.7000	-2.485%	39	572	-77.559%
2026-02-27	48.5000	48.5000	47.8900	47.8900	+6.659%	3	555	-78.117%
2026-02-26	44.9500	45.9600	44.8500	44.9000	+6.172%	41	556	-76.659%
2026-02-25	43.9100	43.9100	42.2900	42.2900	-13.905%	3	530	-75.219%
2026-02-23	49.1200	49.1200	49.1200	49.1200	+2.719%	1	530	-78.664%
2026-02-20	45.1300	47.8200	45.0100	47.8200	-2.844%	13	530	-78.084%
2026-02-19	47.9500	49.2200	47.9500	49.2200	+4.169%	3	531	-78.708%
2026-02-18	48.3000	48.3000	44.8600	47.2500	-6.805%	12	531	-77.820%
2026-02-17	50.7000	50.7000	50.7000	50.7000	+6.580%	1	529	-79.329%
2026-02-13	49.5200	49.5200	47.1800	47.5700	-6.025%	7	528	-77.969%
2026-02-12	50.6200	50.6200	50.6200	50.6200	+21.072%	1	528	-79.297%
2026-02-10	41.8100	41.8100	41.8100	41.8100	-16.564%	1	528	-74.934%
2026-02-05	50.1100	50.1100	50.1100	50.1100	+18.435%	1	527	-79.086%
2026-02-02	43.1100	43.1100	42.3100	42.3100	-4.664%	3	527	-75.230%
2026-01-29	45.6800	45.6800	44.3800	44.3800	+6.401%	56	529	-76.386%
2026-01-28	41.7100	41.7100	41.7100	41.7100	-6.626%	3	485	-74.874%
2026-01-23	45.4200	45.4200	43.5300	44.6700	+1.708%	3	482	-76.539%
2026-01-22	44.4100	44.4100	43.9200	43.9200	-12.160%	2	481	-76.138%
2026-01-21	47.7000	51.2100	47.7000	50.0000	-4.325%	14	481	-79.040%
2026-01-20	50.0000	52.2600	50.0000	52.2600	+20.944%	2	489	-79.946%
2026-01-16	43.2100	43.2100	43.2100	43.2100	+3.225%	5	484	-75.746%
2026-01-15	42.0900	42.0900	41.8600	41.8600	-9.978%	2	484	-74.964%
2026-01-14	44.8100	46.5000	44.8100	46.5000	+5.923%	4	484	-77.462%
2026-01-13	43.3000	43.9000	43.3000	43.9000	+5.605%	5	480	-76.128%
2026-01-12	41.5700	41.5700	41.5700	41.5700	-0.764%	5	475	-74.790%
2026-01-09	41.8900	41.8900	41.8900	41.8900	-6.265%	2	471	-74.982%
2026-01-08	44.6900	44.6900	44.6900	44.6900	+0.247%	1	470	-76.550%
2026-01-07	44.5800	44.5800	44.5800	44.5800	+2.131%	5	470	-76.492%
2026-01-06	43.6500	43.6500	43.6500	43.6500	-5.088%	5	470	-75.991%
2026-01-05	45.4800	46.0000	45.4800	45.9900	-1.520%	20	465	-77.212%
2026-01-02	46.0500	46.7000	46.0400	46.7000	-0.870%	12	456	-77.559%
2025-12-31	46.6000	47.1100	46.6000	47.1100	+3.538%	13	463	-77.754%
2025-12-30	45.5000	45.5000	45.5000	45.5000	-0.828%	1	463	-76.967%
2025-12-29	45.8400	45.8800	45.8400	45.8800	+3.660%	16	463	-77.158%
2025-12-26	44.2300	44.3100	44.2300	44.2600	+0.866%	10	455	-76.322%
2025-12-24	44.5200	44.5800	43.8800	43.8800	-4.401%	13	434	-76.117%
2025-12-23	45.9500	46.5000	45.9000	45.9000	-2.236%	16	434	-77.168%
2025-12-22	47.0000	47.0000	46.8100	46.9500	-5.343%	20	430	-77.678%
2025-12-19	49.6000	49.6000	49.6000	49.6000	-5.090%	9	410	-78.871%
2025-12-18	52.2600	52.2600	52.2600	52.2600	-2.354%	1	401	-79.946%
2025-12-16	53.4400	53.5200	53.4400	53.5200	+6.677%	5	400	-80.419%
2025-12-12	50.1700	50.1700	50.1700	50.1700	+1.765%	5	395	-79.111%
2025-12-11	50.5000	50.5000	49.3000	49.3000	+0.797%	10	395	-78.742%
2025-12-10	50.5000	51.1700	48.3000	48.9100	-6.213%	36	390	-78.573%
2025-12-08	49.8600	52.1500	49.8600	52.1500	+2.657%	15	370	-79.904%
2025-12-04	51.4900	51.7700	50.8000	50.8000	-0.236%	45	378	-79.370%
2025-12-03	51.0000	51.0000	50.9200	50.9200	-2.377%	11	356	-79.419%
2025-12-01	52.1600	52.1600	52.1600	52.1600	-0.667%	1	346	-79.908%
2025-11-28	52.5100	52.5100	52.5100	52.5100	-9.777%	7	347	-80.042%
2025-11-25	58.2000	58.2000	58.2000	58.2000	-5.212%	1	340	-81.993%
2025-11-24	61.4000	61.4000	61.4000	61.4000	-7.139%	7	339	-82.932%
2025-11-18	66.1200	66.1200	66.1200	66.1200	+6.559%	1	332	-84.150%
2025-11-17	62.0500	62.0500	62.0500	62.0500	+6.105%	1	333	-83.110%
2025-11-14	58.4800	58.4800	58.4800	58.4800	+10.028%	5	332	-82.079%
2025-11-12	53.1500	53.1500	53.1500	53.1500	-0.654%	3	327	-80.282%
2025-11-10	54.4700	54.4700	53.5000	53.5000	-9.552%	137	325	-80.411%
2025-11-06	60.9600	61.3000	59.1500	59.1500	+8.135%	23	212	-82.282%
2025-11-05	54.7000	54.7000	54.7000	54.7000	-5.527%	11	199	-80.841%
2025-11-04	58.2000	58.3800	57.9000	57.9000	+7.123%	3	188	-81.900%
2025-11-03	54.0500	54.0500	54.0500	54.0500	-3.049%	2	185	-80.611%
2025-10-31	53.7500	55.7500	53.7500	55.7500	+5.189%	3	185	-81.202%
2025-10-30	52.8900	53.0000	52.2000	53.0000	+1.397%	43	184	-80.226%
2025-10-29	52.2700	52.2700	52.2700	52.2700	+2.490%	1	149	-79.950%
2025-10-28	50.0000	51.0000	50.0000	51.0000	-0.971%	8	148	-79.451%
2025-10-27	51.2000	51.5000	51.2000	51.5000	-5.087%	5	142	-79.650%
2025-10-24	54.2600	54.2600	54.2600	54.2600	-7.295%	1	142	-80.686%
2025-10-23	59.2500	59.2500	58.5300	58.5300	-1.514%	27	141	-82.095%
2025-10-20	59.4300	59.4300	59.4300	59.4300	-13.228%	1	140	-82.366%
2025-10-16	68.4900	68.4900	68.4900	68.4900	+0.721%	21	140	-84.698%
2025-10-10	66.0300	68.0000	66.0300	68.0000	+15.020%	3	140	-84.588%
2025-10-02	58.6900	59.9100	58.6900	59.1200	-5.180%	4	142	-82.273%
2025-09-29	61.5000	62.3600	61.5000	62.3500	-1.298%	4	139	-83.192%
2025-09-26	65.0300	65.0300	63.1300	63.1700	-4.302%	209	140	-83.410%
2025-09-25	66.0100	66.0100	66.0100	66.0100	+1.773%	2	40	-84.124%
2025-09-24	64.8600	64.8600	64.8600	64.8600	+1.693%	1	40	-83.842%
2025-09-23	63.7800	63.7800	63.7800	63.7800	+5.282%	1	40	-83.569%
2025-09-22	60.5200	60.5800	60.4200	60.5800	-5.047%	30	39	-82.701%
2025-09-19	63.8000	63.8000	63.8000	63.8000	+1.382%	2	16	-83.574%
2025-09-18	62.9300	62.9300	62.9300	62.9300	-3.393%	1	15	-83.347%
2025-09-16	65.1800	65.1800	65.1100	65.1400	+0.215%	18	14	-83.912%
2025-09-15	64.8600	65.0000	64.4800	65.0000	-4.158%	7	7	-83.877%
2025-09-11	68.6400	68.8800	67.8200	67.8200	-2.683%	6	7	-84.547%
2025-09-10	69.6900	69.6900	69.6900	69.6900	0.000%	1	1	-84.962%

.dark-mode .qVJqn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVJqn1{ 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