Dark

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

EOD

Sep 10, 2026

1.19+60.811%(+0.45)4,268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1400	1.3300	0.9200	1.1900	+60.811%	4,268	26,455	0.000%
2026-09-09	0.6700	0.8800	0.6400	0.7400	+13.846%	1,253	24,339	+60.811%
2026-09-08	0.4900	0.6500	0.4600	0.6500	+18.182%	685	24,062	+83.077%
2026-09-04	0.4700	0.5600	0.4400	0.5500	+7.843%	2,781	25,345	+116.364%
2026-09-03	0.8500	0.8500	0.5000	0.5100	-52.336%	3,748	25,345	+133.333%
2026-09-02	1.5300	1.5500	1.0500	1.0700	-38.506%	5,575	26,493	+11.215%
2026-09-01	1.5500	2.0400	1.2000	1.7400	+59.633%	1,896	27,037	-31.609%
2026-08-31	1.1800	1.3800	1.0700	1.0900	-3.540%	700	26,205	+9.174%
2026-08-28	1.0900	1.3000	0.8900	1.1300	-3.419%	1,732	26,009	+5.310%
2026-08-27	1.4900	1.5700	1.1400	1.1700	-35.714%	1,386	25,237	+1.709%
2026-08-26	1.9100	2.0500	1.7000	1.8200	-5.699%	429	24,788	-34.615%
2026-08-25	2.0500	2.3800	1.9200	1.9300	-18.565%	806	24,906	-38.342%
2026-08-24	2.3600	2.5500	2.2100	2.3700	+0.851%	1,233	25,187	-49.789%
2026-08-21	2.4300	2.6000	2.2200	2.3500	-23.701%	1,345	25,408	-49.362%
2026-08-20	2.7100	3.1200	2.4900	3.0800	+36.283%	1,093	24,946	-61.364%
2026-08-19	2.2700	2.5000	2.1500	2.2600	-19.573%	982	24,981	-47.345%
2026-08-18	2.7900	2.9700	2.7100	2.8100	+17.573%	3,737	24,793	-57.651%
2026-08-17	2.0900	2.4400	2.0400	2.3900	+10.648%	1,583	24,035	-50.209%
2026-08-14	2.0700	2.3500	2.0700	2.1600	-3.139%	1,593	23,750	-44.907%
2026-08-13	2.3400	2.4400	2.1800	2.2300	-16.165%	1,473	23,994	-46.637%
2026-08-12	2.6300	2.8200	2.5300	2.6600	-16.352%	978	23,948	-55.263%
2026-08-11	2.9600	3.2900	2.9200	3.1800	+1.597%	2,418	23,781	-62.579%
2026-08-10	3.0700	3.1400	2.8100	3.1300	-2.795%	1,380	22,754	-61.981%
2026-08-07	3.5200	3.5200	3.1700	3.2200	-14.815%	4,291	22,420	-63.043%
2026-08-06	3.9600	4.0600	3.6000	3.7800	-4.304%	803	22,511	-68.519%
2026-08-05	3.7700	4.1200	3.6000	3.9500	-1.741%	1,589	22,237	-69.873%
2026-08-04	4.9000	4.9900	3.8200	4.0200	-27.174%	26,637	22,056	-70.398%
2026-08-03	7.0700	7.1300	5.4300	5.5200	-30.215%	3,475	18,492	-78.442%
2026-07-31	8.7600	11.4600	7.5700	7.9100	-16.912%	783	18,221	-84.956%
2026-07-30	12.4400	12.5800	9.4100	9.5200	-40.013%	495	17,806	-87.500%
2026-07-29	11.2100	16.3700	9.9600	15.8700	+48.457%	1,247	17,887	-92.502%
2026-07-28	11.6200	12.7200	10.2800	10.6900	-7.366%	1,111	18,064	-88.868%
2026-07-27	9.8000	12.9100	9.7900	11.5400	-5.796%	793	18,161	-89.688%
2026-07-24	12.5000	12.8300	10.5400	12.2500	-1.685%	791	18,026	-90.286%
2026-07-23	12.8600	14.4700	11.5700	12.4600	+27.664%	1,338	18,338	-90.449%
2026-07-22	9.8900	9.8900	9.0900	9.7600	+1.879%	850	18,379	-87.807%
2026-07-21	10.2900	10.8600	9.4800	9.5800	-18.259%	556	18,055	-87.578%
2026-07-20	10.3900	11.9700	9.9500	11.7200	-4.405%	684	17,822	-89.846%
2026-07-17	12.5700	13.1200	10.7300	12.2600	+28.243%	1,428	17,610	-90.294%
2026-07-16	9.0000	10.0800	8.4400	9.5600	+12.736%	4,636	17,829	-87.552%
2026-07-15	8.9800	9.7600	8.4300	8.4800	-8.621%	312	14,678	-85.967%
2026-07-14	9.4000	10.1500	9.0400	9.2800	-12.453%	6,851	14,530	-87.177%
2026-07-13	9.3400	10.8000	9.1100	10.6000	+21.699%	152	11,830	-88.774%
2026-07-10	9.3700	9.8900	8.6100	8.7100	-10.391%	179	11,800	-86.338%
2026-07-09	11.2200	11.2700	9.7200	9.7200	-16.207%	701	11,745	-87.757%
2026-07-08	12.5000	13.4800	11.5400	11.6000	+6.814%	222	12,068	-89.741%
2026-07-07	10.4500	11.3300	10.1100	10.8600	+10.703%	4,306	12,064	-89.042%
2026-07-06	10.8900	10.8900	9.7100	9.8100	-19.590%	767	14,299	-87.870%
2026-07-02	11.1300	13.6400	10.5700	12.2000	+2.607%	1,399	12,482	-90.246%
2026-07-01	12.8900	13.2700	11.0700	11.8900	+0.507%	3,418	12,482	-89.992%
2026-06-30	13.7800	13.9700	11.6400	11.8300	-15.319%	420	9,332	-89.941%
2026-06-29	15.0000	16.9000	13.8800	13.9700	-19.574%	425	9,305	-91.482%
2026-06-26	19.6900	20.5800	16.3000	17.3700	+2.478%	996	9,283	-93.149%
2026-06-25	15.8900	19.1000	15.5800	16.9500	+3.988%	877	9,303	-92.979%
2026-06-24	17.4800	18.7400	15.3400	16.3000	-8.169%	414	9,746	-92.699%
2026-06-23	18.5600	18.8800	16.3700	17.7500	+27.058%	198	9,754	-93.296%
2026-06-22	12.8200	14.5100	12.5300	13.9700	+4.254%	316	9,806	-91.482%
2026-06-18	13.4900	14.6000	13.3100	13.4000	-17.284%	951	9,527	-91.119%
2026-06-17	13.0900	17.1700	12.9900	16.2000	+22.449%	172	9,527	-92.654%
2026-06-16	12.3000	13.2300	12.2800	13.2300	+5.334%	253	9,527	-91.005%
2026-06-15	13.2900	13.3100	12.3600	12.5600	-27.608%	733	9,363	-90.525%
2026-06-12	18.2500	20.0400	16.9100	17.3500	-8.588%	360	9,363	-93.141%
2026-06-11	23.5300	25.0400	18.4300	18.9800	-23.989%	1,475	9,363	-93.730%
2026-06-10	21.2200	25.3000	19.7400	24.9700	+26.559%	339	9,098	-95.234%
2026-06-09	16.5900	26.2100	16.2200	19.7300	+6.591%	1,698	9,159	-93.969%
2026-06-08	17.1500	18.9400	16.5700	18.5100	-4.341%	160	8,752	-93.571%
2026-06-05	15.0000	20.8700	15.0000	19.3500	+43.440%	554	8,715	-93.850%
2026-06-04	15.3600	15.3600	13.4900	13.4900	-6.384%	4,241	8,662	-91.179%
2026-06-03	14.2200	14.9700	14.2000	14.4100	+6.741%	186	4,717	-91.742%
2026-06-02	13.9000	14.0000	13.4700	13.5000	-1.890%	705	4,682	-91.185%
2026-06-01	13.9000	14.1800	13.2500	13.7600	+0.365%	891	5,022	-91.352%
2026-05-29	13.9600	14.1100	13.4700	13.7100	-4.990%	837	4,326	-91.320%
2026-05-28	16.0000	16.1400	14.4200	14.4300	-9.530%	1,537	4,102	-91.753%
2026-05-27	16.1100	16.4100	15.8900	15.9500	-2.625%	312	2,809	-92.539%
2026-05-26	16.4100	16.7800	15.9700	16.3800	-7.666%	221	2,534	-92.735%
2026-05-22	17.5100	17.9900	17.2300	17.7400	-3.744%	95	2,497	-93.292%
2026-05-21	20.5800	20.5800	18.4300	18.4300	-6.209%	190	2,501	-93.543%
2026-05-20	21.5500	21.9400	19.5100	19.6500	-10.192%	268	2,501	-93.944%
2026-05-19	22.3000	22.6700	21.3500	21.8800	-1.441%	163	2,304	-94.561%
2026-05-18	21.0900	22.2800	20.3400	22.2000	+2.257%	105	2,304	-94.640%
2026-05-15	21.4800	21.7600	20.1400	21.7100	+16.221%	278	2,304	-94.519%
2026-05-14	20.1100	20.1700	18.6200	18.6800	-9.364%	263	2,104	-93.630%
2026-05-13	22.6200	22.6200	20.2500	20.6100	-5.023%	237	2,118	-94.226%
2026-05-12	22.9700	24.0000	21.7000	21.7000	-0.276%	556	2,118	-94.516%
2026-05-11	21.8600	21.8600	20.9900	21.7600	+0.601%	176	2,118	-94.531%
2026-05-08	22.5600	22.5600	21.6300	21.6300	-8.386%	243	1,535	-94.498%
2026-05-07	22.5300	24.1600	22.2200	23.6100	+3.462%	552	1,474	-94.960%
2026-05-06	24.5400	24.7000	22.7500	22.8200	-13.462%	371	1,367	-94.785%
2026-05-05	26.8700	26.8700	25.8900	26.3700	-8.723%	170	1,184	-95.487%
2026-05-04	26.6100	30.1500	26.6100	28.8900	+4.447%	214	1,124	-95.881%
2026-05-01	26.4100	27.6600	25.5200	27.6600	+0.217%	225	902	-95.698%
2026-04-30	30.6600	30.7000	27.6000	27.6000	-13.992%	155	902	-95.688%
2026-04-29	32.0900	32.8400	31.8200	32.0900	+0.438%	112	836	-96.292%
2026-04-28	32.8600	32.9100	31.7500	31.9500	+4.720%	35	828	-96.275%
2026-04-27	31.4500	31.8600	30.4500	30.5100	-2.958%	222	802	-96.100%
2026-04-24	32.6900	33.0500	31.1500	31.4400	-7.147%	55	665	-96.215%
2026-04-23	32.3300	36.0000	32.3300	33.8600	+3.642%	27	671	-96.486%
2026-04-22	32.9000	33.6100	32.6700	32.6700	-6.923%	26	650	-96.358%
2026-04-21	36.0000	36.2600	34.2000	35.1000	+4.278%	12	640	-96.610%
2026-04-20	33.0000	34.6300	33.0000	33.6600	+4.049%	12	640	-96.465%
2026-04-17	34.1600	34.1600	31.4700	32.3500	-10.759%	62	644	-96.321%
2026-04-16	37.0400	38.4300	36.2500	36.2500	-3.411%	20	644	-96.717%
2026-04-15	39.3400	39.5000	37.3000	37.5300	-7.104%	31	637	-96.829%
2026-04-14	44.0200	44.0200	40.4000	40.4000	-19.778%	9	608	-97.054%
2026-04-10	48.2500	50.3600	48.2500	50.3600	+0.720%	5	607	-97.637%
2026-04-09	49.5300	50.0000	49.1200	50.0000	-5.464%	10	603	-97.620%
2026-04-08	52.8900	52.8900	52.8900	52.8900	-22.072%	1	607	-97.750%
2026-04-06	67.7400	67.9900	67.7400	67.8700	-6.644%	9	606	-98.247%
2026-04-02	72.7300	72.7300	72.7000	72.7000	+0.041%	3	599	-98.363%
2026-04-01	72.6700	72.6700	72.6700	72.6700	-12.970%	2	599	-98.362%
2026-03-31	84.9400	84.9700	83.5000	83.5000	-8.533%	5	599	-98.575%
2026-03-30	88.1200	91.2900	85.2700	91.2900	+8.977%	9	600	-98.696%
2026-03-27	83.7400	83.7700	83.7400	83.7700	+8.090%	3	603	-98.579%
2026-03-26	77.5000	77.5000	77.5000	77.5000	+8.119%	1	602	-98.465%
2026-03-23	69.9300	71.7600	66.5600	71.6800	-10.322%	117	603	-98.340%
2026-03-20	71.0000	79.9300	71.0000	79.9300	+15.857%	3	608	-98.511%
2026-03-19	71.4000	71.4000	68.9900	68.9900	+1.099%	21	609	-98.275%
2026-03-18	62.3000	68.2400	62.3000	68.2400	+18.226%	2	619	-98.256%
2026-03-17	57.7200	57.7200	57.7200	57.7200	-7.810%	1	619	-97.938%
2026-03-16	60.8500	62.6100	60.6800	62.6100	-7.818%	33	618	-98.099%
2026-03-13	63.3000	67.9200	63.3000	67.9200	+5.482%	3	595	-98.248%
2026-03-12	63.2300	64.3900	62.6800	64.3900	+12.276%	22	592	-98.152%
2026-03-11	56.4200	57.6300	56.4200	57.3500	+2.283%	20	593	-97.925%
2026-03-09	67.7500	67.7500	55.9900	56.0700	-8.517%	28	582	-97.878%
2026-03-06	58.7300	61.2900	57.8000	61.2900	+8.248%	29	557	-98.058%
2026-03-05	53.9800	56.6200	53.9800	56.6200	-6.752%	3	546	-97.898%
2026-03-03	56.2900	60.7200	56.2900	60.7200	+23.289%	7	545	-98.040%
2026-03-02	49.2500	49.2500	49.2500	49.2500	+4.543%	1	547	-97.584%
2026-02-26	47.0000	47.1100	47.0000	47.1100	-10.113%	2	546	-97.474%
2026-02-23	52.6600	53.3400	52.3300	52.4100	+4.820%	30	545	-97.729%
2026-02-20	50.0000	50.0000	50.0000	50.0000	-2.913%	1	525	-97.620%
2026-02-19	51.5000	51.5000	51.5000	51.5000	+2.835%	1	524	-97.689%
2026-02-18	48.9500	50.0800	48.9500	50.0800	-5.812%	4	525	-97.624%
2026-02-17	53.1600	53.1700	53.1600	53.1700	+6.340%	4	522	-97.762%
2026-02-13	50.0400	50.0400	50.0000	50.0000	0.000%	8	514	-97.620%
2026-02-12	48.2400	50.0000	48.2400	50.0000	+10.448%	20	514	-97.620%
2026-02-10	45.2800	45.2800	45.2700	45.2700	-18.915%	3	514	-97.371%
2026-02-05	55.7200	55.8300	55.7200	55.8300	+24.676%	2	512	-97.869%
2026-02-02	44.7800	44.7800	44.7800	44.7800	-4.845%	1	514	-97.343%
2026-01-29	47.1700	47.1700	47.0600	47.0600	-15.844%	2	514	-97.471%
2026-01-20	55.9500	55.9500	55.9200	55.9200	+23.909%	4	515	-97.872%
2026-01-16	45.2600	45.2600	45.0900	45.1300	+1.759%	26	500	-97.363%
2026-01-15	44.4700	44.4900	44.3400	44.3500	-4.439%	10	500	-97.317%
2026-01-13	46.4100	46.4100	46.4100	46.4100	+1.221%	2	506	-97.436%
2026-01-12	45.8500	45.8500	45.8500	45.8500	+3.080%	1	504	-97.405%
2026-01-09	46.6900	46.6900	44.4800	44.4800	-5.882%	51	505	-97.325%
2026-01-06	47.2600	47.2600	47.2600	47.2600	-6.767%	1	480	-97.482%
2026-01-02	50.6900	50.6900	50.6900	50.6900	+4.472%	1	480	-97.652%
2025-12-29	48.3400	48.5200	48.3400	48.5200	+3.808%	24	479	-97.547%
2025-12-26	46.7400	46.7400	46.7400	46.7400	-2.625%	8	467	-97.454%
2025-12-23	48.9000	48.9000	48.0000	48.0000	-3.382%	3	459	-97.521%
2025-12-22	49.5600	49.6800	49.5600	49.6800	-5.281%	16	457	-97.605%
2025-12-19	52.6600	52.9400	52.4500	52.4500	-4.201%	16	441	-97.731%
2025-12-18	54.7500	54.7500	54.7500	54.7500	-7.642%	1	432	-97.826%
2025-12-17	59.2800	59.2800	59.2800	59.2800	+6.160%	2	432	-97.993%
2025-12-16	56.9500	57.1000	55.8400	55.8400	+0.995%	12	434	-97.869%
2025-12-15	54.7200	55.2900	54.7100	55.2900	+5.798%	6	426	-97.848%
2025-12-12	50.6900	52.2600	50.6900	52.2600	-0.891%	2	423	-97.723%
2025-12-11	52.7300	52.7300	52.7300	52.7300	+3.861%	5	423	-97.743%
2025-12-10	50.6300	50.8500	50.1000	50.7700	-7.438%	194	423	-97.656%
2025-12-08	53.4400	55.0100	53.4400	54.8500	+3.335%	7	412	-97.830%
2025-12-05	53.0800	53.0800	53.0800	53.0800	-3.050%	1	413	-97.758%
2025-12-04	54.6000	54.7500	54.6000	54.7500	+1.974%	2	412	-97.826%
2025-12-03	53.6500	53.6900	53.6500	53.6900	-2.999%	3	411	-97.784%
2025-12-02	55.1400	55.3500	55.1400	55.3500	+0.710%	2	409	-97.850%
2025-12-01	54.9600	54.9600	54.9600	54.9600	-0.489%	1	407	-97.835%
2025-11-28	55.2300	55.2300	55.2300	55.2300	-9.755%	7	407	-97.845%
2025-11-25	62.5900	62.5900	61.1500	61.2000	-4.599%	4	400	-98.056%
2025-11-24	64.3100	64.3100	64.1500	64.1500	-9.380%	2	397	-98.145%
2025-11-19	70.7900	70.7900	70.7900	70.7900	+2.003%	2	397	-98.319%
2025-11-18	69.4000	69.4000	69.4000	69.4000	+0.434%	1	399	-98.285%
2025-11-17	65.7300	69.1000	65.7300	69.1000	+12.303%	3	398	-98.278%
2025-11-14	61.5300	61.5300	61.5300	61.5300	-2.658%	5	398	-98.066%
2025-11-13	63.2100	63.2100	63.2100	63.2100	+12.674%	2	398	-98.117%
2025-11-12	56.1000	56.1000	56.1000	56.1000	+0.232%	2	396	-97.879%
2025-11-11	56.0000	56.0000	55.9700	55.9700	-1.235%	2	396	-97.874%
2025-11-10	56.6700	56.6700	56.6700	56.6700	-15.037%	2	395	-97.900%
2025-11-07	66.7000	66.7000	66.7000	66.7000	+7.286%	1	393	-98.216%
2025-11-06	64.1400	64.1400	62.1700	62.1700	+6.056%	21	392	-98.086%
2025-11-05	58.6200	58.6200	58.6200	58.6200	-3.980%	1	378	-97.970%
2025-11-04	61.4000	61.4000	59.1600	61.0500	+9.763%	22	378	-98.051%
2025-11-03	58.0100	58.0100	55.6200	55.6200	-4.433%	4	375	-97.860%
2025-10-31	56.4500	58.4700	56.4500	58.2000	+2.501%	14	375	-97.955%
2025-10-30	56.4300	56.7800	54.7100	56.7800	+3.424%	18	361	-97.904%
2025-10-29	54.7100	54.9000	54.4100	54.9000	+2.867%	3	343	-97.832%
2025-10-28	52.5900	53.4700	52.5900	53.3700	-0.983%	6	340	-97.770%
2025-10-27	53.9000	53.9000	53.9000	53.9000	-12.557%	1	335	-97.792%
2025-10-23	61.6400	61.6400	61.6400	61.6400	-0.420%	10	335	-98.069%
2025-10-22	61.9000	61.9000	61.9000	61.9000	-0.081%	5	325	-98.078%
2025-10-20	61.9500	61.9500	61.9500	61.9500	-13.755%	1	325	-98.079%
2025-10-16	71.8300	71.8300	71.8300	71.8300	+2.938%	23	324	-98.343%
2025-10-13	69.1900	69.7800	69.1900	69.7800	-0.669%	2	324	-98.295%
2025-10-10	68.4400	70.2500	68.4400	70.2500	+13.710%	5	324	-98.306%
2025-10-09	61.7600	61.7800	61.7600	61.7800	-2.417%	2	323	-98.074%
2025-10-07	60.7700	63.3100	60.7700	63.3100	+1.752%	3	320	-98.120%
2025-10-02	63.2000	63.2000	62.2100	62.2200	-2.247%	16	320	-98.087%
2025-09-30	65.4400	65.4400	63.6500	63.6500	-3.341%	2	304	-98.130%
2025-09-29	64.8800	66.4000	64.8800	65.8500	-1.126%	4	306	-98.193%
2025-09-26	68.3800	68.4300	66.5300	66.6000	-4.857%	469	306	-98.213%
2025-09-25	70.0000	70.0000	70.0000	70.0000	+2.654%	2	72	-98.300%
2025-09-24	68.5200	68.8700	68.1900	68.1900	+2.434%	4	70	-98.255%
2025-09-23	63.4400	66.5700	63.4400	66.5700	+5.116%	5	71	-98.212%
2025-09-22	66.0500	66.0500	63.2700	63.3300	-2.329%	14	71	-98.121%
2025-09-19	66.4500	66.4500	64.8400	64.8400	-1.758%	7	67	-98.165%
2025-09-18	66.0000	66.0000	66.0000	66.0000	-5.485%	1	66	-98.197%
2025-09-17	68.8900	70.0000	68.8900	69.8300	+1.335%	9	65	-98.296%
2025-09-16	69.1000	69.1000	68.7500	68.9100	+0.306%	52	61	-98.273%
2025-09-15	68.6100	68.7000	68.1800	68.7000	-3.849%	7	9	-98.268%
2025-09-11	71.4500	71.4500	71.4500	71.4500	-27.836%	2	2	-98.334%
2025-07-10	99.0100	99.0100	99.0100	99.0100	0.000%	1	0	-98.798%

.dark-mode .GQ2Sbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQ2Sbj{ 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