Dark

SPY20260918P725
SPY Sep 18 2026 725.00 Put (SPY260918P00725000)
option OPRA

EOD

Jul 27, 2026

11.54-5.796%(-0.71)793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.8000	12.9100	9.7900	11.5400	-5.796%	793	18,161	0.000%
2026-07-24	12.5000	12.8300	10.5400	12.2500	-1.685%	791	18,026	-5.796%
2026-07-23	12.8600	14.4700	11.5700	12.4600	+27.664%	1,338	18,338	-7.384%
2026-07-22	9.8900	9.8900	9.0900	9.7600	+1.879%	850	18,379	+18.238%
2026-07-21	10.2900	10.8600	9.4800	9.5800	-18.259%	556	18,055	+20.459%
2026-07-20	10.3900	11.9700	9.9500	11.7200	-4.405%	684	17,822	-1.536%
2026-07-17	12.5700	13.1200	10.7300	12.2600	+28.243%	1,428	17,610	-5.873%
2026-07-16	9.0000	10.0800	8.4400	9.5600	+12.736%	4,636	17,829	+20.711%
2026-07-15	8.9800	9.7600	8.4300	8.4800	-8.621%	312	14,678	+36.085%
2026-07-14	9.4000	10.1500	9.0400	9.2800	-12.453%	6,851	14,530	+24.353%
2026-07-13	9.3400	10.8000	9.1100	10.6000	+21.699%	152	11,830	+8.868%
2026-07-10	9.3700	9.8900	8.6100	8.7100	-10.391%	179	11,800	+32.491%
2026-07-09	11.2200	11.2700	9.7200	9.7200	-16.207%	701	11,745	+18.724%
2026-07-08	12.5000	13.4800	11.5400	11.6000	+6.814%	222	12,068	-0.517%
2026-07-07	10.4500	11.3300	10.1100	10.8600	+10.703%	4,306	12,064	+6.262%
2026-07-06	10.8900	10.8900	9.7100	9.8100	-19.590%	767	14,299	+17.635%
2026-07-02	11.1300	13.6400	10.5700	12.2000	+2.607%	1,399	12,482	-5.410%
2026-07-01	12.8900	13.2700	11.0700	11.8900	+0.507%	3,418	12,482	-2.944%
2026-06-30	13.7800	13.9700	11.6400	11.8300	-15.319%	420	9,332	-2.451%
2026-06-29	15.0000	16.9000	13.8800	13.9700	-19.574%	425	9,305	-17.394%
2026-06-26	19.6900	20.5800	16.3000	17.3700	+2.478%	996	9,283	-33.564%
2026-06-25	15.8900	19.1000	15.5800	16.9500	+3.988%	877	9,303	-31.917%
2026-06-24	17.4800	18.7400	15.3400	16.3000	-8.169%	414	9,746	-29.202%
2026-06-23	18.5600	18.8800	16.3700	17.7500	+27.058%	198	9,754	-34.986%
2026-06-22	12.8200	14.5100	12.5300	13.9700	+4.254%	316	9,806	-17.394%
2026-06-18	13.4900	14.6000	13.3100	13.4000	-17.284%	951	9,527	-13.881%
2026-06-17	13.0900	17.1700	12.9900	16.2000	+22.449%	172	9,527	-28.765%
2026-06-16	12.3000	13.2300	12.2800	13.2300	+5.334%	253	9,527	-12.774%
2026-06-15	13.2900	13.3100	12.3600	12.5600	-27.608%	733	9,363	-8.121%
2026-06-12	18.2500	20.0400	16.9100	17.3500	-8.588%	360	9,363	-33.487%
2026-06-11	23.5300	25.0400	18.4300	18.9800	-23.989%	1,475	9,363	-39.199%
2026-06-10	21.2200	25.3000	19.7400	24.9700	+26.559%	339	9,098	-53.785%
2026-06-09	16.5900	26.2100	16.2200	19.7300	+6.591%	1,698	9,159	-41.510%
2026-06-08	17.1500	18.9400	16.5700	18.5100	-4.341%	160	8,752	-37.655%
2026-06-05	15.0000	20.8700	15.0000	19.3500	+43.440%	554	8,715	-40.362%
2026-06-04	15.3600	15.3600	13.4900	13.4900	-6.384%	4,241	8,662	-14.455%
2026-06-03	14.2200	14.9700	14.2000	14.4100	+6.741%	186	4,717	-19.917%
2026-06-02	13.9000	14.0000	13.4700	13.5000	-1.890%	705	4,682	-14.519%
2026-06-01	13.9000	14.1800	13.2500	13.7600	+0.365%	891	5,022	-16.134%
2026-05-29	13.9600	14.1100	13.4700	13.7100	-4.990%	837	4,326	-15.828%
2026-05-28	16.0000	16.1400	14.4200	14.4300	-9.530%	1,537	4,102	-20.028%
2026-05-27	16.1100	16.4100	15.8900	15.9500	-2.625%	312	2,809	-27.649%
2026-05-26	16.4100	16.7800	15.9700	16.3800	-7.666%	221	2,534	-29.548%
2026-05-22	17.5100	17.9900	17.2300	17.7400	-3.744%	95	2,497	-34.949%
2026-05-21	20.5800	20.5800	18.4300	18.4300	-6.209%	190	2,501	-37.385%
2026-05-20	21.5500	21.9400	19.5100	19.6500	-10.192%	268	2,501	-41.272%
2026-05-19	22.3000	22.6700	21.3500	21.8800	-1.441%	163	2,304	-47.258%
2026-05-18	21.0900	22.2800	20.3400	22.2000	+2.257%	105	2,304	-48.018%
2026-05-15	21.4800	21.7600	20.1400	21.7100	+16.221%	278	2,304	-46.845%
2026-05-14	20.1100	20.1700	18.6200	18.6800	-9.364%	263	2,104	-38.223%
2026-05-13	22.6200	22.6200	20.2500	20.6100	-5.023%	237	2,118	-44.008%
2026-05-12	22.9700	24.0000	21.7000	21.7000	-0.276%	556	2,118	-46.820%
2026-05-11	21.8600	21.8600	20.9900	21.7600	+0.601%	176	2,118	-46.967%
2026-05-08	22.5600	22.5600	21.6300	21.6300	-8.386%	243	1,535	-46.648%
2026-05-07	22.5300	24.1600	22.2200	23.6100	+3.462%	552	1,474	-51.122%
2026-05-06	24.5400	24.7000	22.7500	22.8200	-13.462%	371	1,367	-49.430%
2026-05-05	26.8700	26.8700	25.8900	26.3700	-8.723%	170	1,184	-56.238%
2026-05-04	26.6100	30.1500	26.6100	28.8900	+4.447%	214	1,124	-60.055%
2026-05-01	26.4100	27.6600	25.5200	27.6600	+0.217%	225	902	-58.279%
2026-04-30	30.6600	30.7000	27.6000	27.6000	-13.992%	155	902	-58.188%
2026-04-29	32.0900	32.8400	31.8200	32.0900	+0.438%	112	836	-64.039%
2026-04-28	32.8600	32.9100	31.7500	31.9500	+4.720%	35	828	-63.881%
2026-04-27	31.4500	31.8600	30.4500	30.5100	-2.958%	222	802	-62.176%
2026-04-24	32.6900	33.0500	31.1500	31.4400	-7.147%	55	665	-63.295%
2026-04-23	32.3300	36.0000	32.3300	33.8600	+3.642%	27	671	-65.918%
2026-04-22	32.9000	33.6100	32.6700	32.6700	-6.923%	26	650	-64.677%
2026-04-21	36.0000	36.2600	34.2000	35.1000	+4.278%	12	640	-67.123%
2026-04-20	33.0000	34.6300	33.0000	33.6600	+4.049%	12	640	-65.716%
2026-04-17	34.1600	34.1600	31.4700	32.3500	-10.759%	62	644	-64.328%
2026-04-16	37.0400	38.4300	36.2500	36.2500	-3.411%	20	644	-68.166%
2026-04-15	39.3400	39.5000	37.3000	37.5300	-7.104%	31	637	-69.251%
2026-04-14	44.0200	44.0200	40.4000	40.4000	-19.778%	9	608	-71.436%
2026-04-10	48.2500	50.3600	48.2500	50.3600	+0.720%	5	607	-77.085%
2026-04-09	49.5300	50.0000	49.1200	50.0000	-5.464%	10	603	-76.920%
2026-04-08	52.8900	52.8900	52.8900	52.8900	-22.072%	1	607	-78.181%
2026-04-06	67.7400	67.9900	67.7400	67.8700	-6.644%	9	606	-82.997%
2026-04-02	72.7300	72.7300	72.7000	72.7000	+0.041%	3	599	-84.127%
2026-04-01	72.6700	72.6700	72.6700	72.6700	-12.970%	2	599	-84.120%
2026-03-31	84.9400	84.9700	83.5000	83.5000	-8.533%	5	599	-86.180%
2026-03-30	88.1200	91.2900	85.2700	91.2900	+8.977%	9	600	-87.359%
2026-03-27	83.7400	83.7700	83.7400	83.7700	+8.090%	3	603	-86.224%
2026-03-26	77.5000	77.5000	77.5000	77.5000	+8.119%	1	602	-85.110%
2026-03-23	69.9300	71.7600	66.5600	71.6800	-10.322%	117	603	-83.901%
2026-03-20	71.0000	79.9300	71.0000	79.9300	+15.857%	3	608	-85.562%
2026-03-19	71.4000	71.4000	68.9900	68.9900	+1.099%	21	609	-83.273%
2026-03-18	62.3000	68.2400	62.3000	68.2400	+18.226%	2	619	-83.089%
2026-03-17	57.7200	57.7200	57.7200	57.7200	-7.810%	1	619	-80.007%
2026-03-16	60.8500	62.6100	60.6800	62.6100	-7.818%	33	618	-81.568%
2026-03-13	63.3000	67.9200	63.3000	67.9200	+5.482%	3	595	-83.009%
2026-03-12	63.2300	64.3900	62.6800	64.3900	+12.276%	22	592	-82.078%
2026-03-11	56.4200	57.6300	56.4200	57.3500	+2.283%	20	593	-79.878%
2026-03-09	67.7500	67.7500	55.9900	56.0700	-8.517%	28	582	-79.419%
2026-03-06	58.7300	61.2900	57.8000	61.2900	+8.248%	29	557	-81.171%
2026-03-05	53.9800	56.6200	53.9800	56.6200	-6.752%	3	546	-79.619%
2026-03-03	56.2900	60.7200	56.2900	60.7200	+23.289%	7	545	-80.995%
2026-03-02	49.2500	49.2500	49.2500	49.2500	+4.543%	1	547	-76.569%
2026-02-26	47.0000	47.1100	47.0000	47.1100	-10.113%	2	546	-75.504%
2026-02-23	52.6600	53.3400	52.3300	52.4100	+4.820%	30	545	-77.981%
2026-02-20	50.0000	50.0000	50.0000	50.0000	-2.913%	1	525	-76.920%
2026-02-19	51.5000	51.5000	51.5000	51.5000	+2.835%	1	524	-77.592%
2026-02-18	48.9500	50.0800	48.9500	50.0800	-5.812%	4	525	-76.957%
2026-02-17	53.1600	53.1700	53.1600	53.1700	+6.340%	4	522	-78.296%
2026-02-13	50.0400	50.0400	50.0000	50.0000	0.000%	8	514	-76.920%
2026-02-12	48.2400	50.0000	48.2400	50.0000	+10.448%	20	514	-76.920%
2026-02-10	45.2800	45.2800	45.2700	45.2700	-18.915%	3	514	-74.509%
2026-02-05	55.7200	55.8300	55.7200	55.8300	+24.676%	2	512	-79.330%
2026-02-02	44.7800	44.7800	44.7800	44.7800	-4.845%	1	514	-74.230%
2026-01-29	47.1700	47.1700	47.0600	47.0600	-15.844%	2	514	-75.478%
2026-01-20	55.9500	55.9500	55.9200	55.9200	+23.909%	4	515	-79.363%
2026-01-16	45.2600	45.2600	45.0900	45.1300	+1.759%	26	500	-74.429%
2026-01-15	44.4700	44.4900	44.3400	44.3500	-4.439%	10	500	-73.980%
2026-01-13	46.4100	46.4100	46.4100	46.4100	+1.221%	2	506	-75.135%
2026-01-12	45.8500	45.8500	45.8500	45.8500	+3.080%	1	504	-74.831%
2026-01-09	46.6900	46.6900	44.4800	44.4800	-5.882%	51	505	-74.056%
2026-01-06	47.2600	47.2600	47.2600	47.2600	-6.767%	1	480	-75.582%
2026-01-02	50.6900	50.6900	50.6900	50.6900	+4.472%	1	480	-77.234%
2025-12-29	48.3400	48.5200	48.3400	48.5200	+3.808%	24	479	-76.216%
2025-12-26	46.7400	46.7400	46.7400	46.7400	-2.625%	8	467	-75.310%
2025-12-23	48.9000	48.9000	48.0000	48.0000	-3.382%	3	459	-75.958%
2025-12-22	49.5600	49.6800	49.5600	49.6800	-5.281%	16	457	-76.771%
2025-12-19	52.6600	52.9400	52.4500	52.4500	-4.201%	16	441	-77.998%
2025-12-18	54.7500	54.7500	54.7500	54.7500	-7.642%	1	432	-78.922%
2025-12-17	59.2800	59.2800	59.2800	59.2800	+6.160%	2	432	-80.533%
2025-12-16	56.9500	57.1000	55.8400	55.8400	+0.995%	12	434	-79.334%
2025-12-15	54.7200	55.2900	54.7100	55.2900	+5.798%	6	426	-79.128%
2025-12-12	50.6900	52.2600	50.6900	52.2600	-0.891%	2	423	-77.918%
2025-12-11	52.7300	52.7300	52.7300	52.7300	+3.861%	5	423	-78.115%
2025-12-10	50.6300	50.8500	50.1000	50.7700	-7.438%	194	423	-77.270%
2025-12-08	53.4400	55.0100	53.4400	54.8500	+3.335%	7	412	-78.961%
2025-12-05	53.0800	53.0800	53.0800	53.0800	-3.050%	1	413	-78.259%
2025-12-04	54.6000	54.7500	54.6000	54.7500	+1.974%	2	412	-78.922%
2025-12-03	53.6500	53.6900	53.6500	53.6900	-2.999%	3	411	-78.506%
2025-12-02	55.1400	55.3500	55.1400	55.3500	+0.710%	2	409	-79.151%
2025-12-01	54.9600	54.9600	54.9600	54.9600	-0.489%	1	407	-79.003%
2025-11-28	55.2300	55.2300	55.2300	55.2300	-9.755%	7	407	-79.106%
2025-11-25	62.5900	62.5900	61.1500	61.2000	-4.599%	4	400	-81.144%
2025-11-24	64.3100	64.3100	64.1500	64.1500	-9.380%	2	397	-82.011%
2025-11-19	70.7900	70.7900	70.7900	70.7900	+2.003%	2	397	-83.698%
2025-11-18	69.4000	69.4000	69.4000	69.4000	+0.434%	1	399	-83.372%
2025-11-17	65.7300	69.1000	65.7300	69.1000	+12.303%	3	398	-83.300%
2025-11-14	61.5300	61.5300	61.5300	61.5300	-2.658%	5	398	-81.245%
2025-11-13	63.2100	63.2100	63.2100	63.2100	+12.674%	2	398	-81.743%
2025-11-12	56.1000	56.1000	56.1000	56.1000	+0.232%	2	396	-79.430%
2025-11-11	56.0000	56.0000	55.9700	55.9700	-1.235%	2	396	-79.382%
2025-11-10	56.6700	56.6700	56.6700	56.6700	-15.037%	2	395	-79.636%
2025-11-07	66.7000	66.7000	66.7000	66.7000	+7.286%	1	393	-82.699%
2025-11-06	64.1400	64.1400	62.1700	62.1700	+6.056%	21	392	-81.438%
2025-11-05	58.6200	58.6200	58.6200	58.6200	-3.980%	1	378	-80.314%
2025-11-04	61.4000	61.4000	59.1600	61.0500	+9.763%	22	378	-81.097%
2025-11-03	58.0100	58.0100	55.6200	55.6200	-4.433%	4	375	-79.252%
2025-10-31	56.4500	58.4700	56.4500	58.2000	+2.501%	14	375	-80.172%
2025-10-30	56.4300	56.7800	54.7100	56.7800	+3.424%	18	361	-79.676%
2025-10-29	54.7100	54.9000	54.4100	54.9000	+2.867%	3	343	-78.980%
2025-10-28	52.5900	53.4700	52.5900	53.3700	-0.983%	6	340	-78.377%
2025-10-27	53.9000	53.9000	53.9000	53.9000	-12.557%	1	335	-78.590%
2025-10-23	61.6400	61.6400	61.6400	61.6400	-0.420%	10	335	-81.278%
2025-10-22	61.9000	61.9000	61.9000	61.9000	-0.081%	5	325	-81.357%
2025-10-20	61.9500	61.9500	61.9500	61.9500	-13.755%	1	325	-81.372%
2025-10-16	71.8300	71.8300	71.8300	71.8300	+2.938%	23	324	-83.934%
2025-10-13	69.1900	69.7800	69.1900	69.7800	-0.669%	2	324	-83.462%
2025-10-10	68.4400	70.2500	68.4400	70.2500	+13.710%	5	324	-83.573%
2025-10-09	61.7600	61.7800	61.7600	61.7800	-2.417%	2	323	-81.321%
2025-10-07	60.7700	63.3100	60.7700	63.3100	+1.752%	3	320	-81.772%
2025-10-02	63.2000	63.2000	62.2100	62.2200	-2.247%	16	320	-81.453%
2025-09-30	65.4400	65.4400	63.6500	63.6500	-3.341%	2	304	-81.870%
2025-09-29	64.8800	66.4000	64.8800	65.8500	-1.126%	4	306	-82.475%
2025-09-26	68.3800	68.4300	66.5300	66.6000	-4.857%	469	306	-82.673%
2025-09-25	70.0000	70.0000	70.0000	70.0000	+2.654%	2	72	-83.514%
2025-09-24	68.5200	68.8700	68.1900	68.1900	+2.434%	4	70	-83.077%
2025-09-23	63.4400	66.5700	63.4400	66.5700	+5.116%	5	71	-82.665%
2025-09-22	66.0500	66.0500	63.2700	63.3300	-2.329%	14	71	-81.778%
2025-09-19	66.4500	66.4500	64.8400	64.8400	-1.758%	7	67	-82.202%
2025-09-18	66.0000	66.0000	66.0000	66.0000	-5.485%	1	66	-82.515%
2025-09-17	68.8900	70.0000	68.8900	69.8300	+1.335%	9	65	-83.474%
2025-09-16	69.1000	69.1000	68.7500	68.9100	+0.306%	52	61	-83.254%
2025-09-15	68.6100	68.7000	68.1800	68.7000	-3.849%	7	9	-83.202%
2025-09-11	71.4500	71.4500	71.4500	71.4500	-27.836%	2	2	-83.849%
2025-07-10	99.0100	99.0100	99.0100	99.0100	0.000%	1	0	-88.345%

.dark-mode .GXx4Sf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXx4Sf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P725SPY Sep 18 2026 725.00 Put (SPY260918P00725000)option OPRA

SPY20260918P725
SPY Sep 18 2026 725.00 Put (SPY260918P00725000)
option OPRA