Dark

SPY20260918P730
SPY Sep 18 2026 730.00 Put (SPY260918P00730000)
option OPRA

EOD

Sep 10, 2026

1.45+51.042%(+0.49)76,808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4700	1.7100	1.1600	1.4500	+51.042%	76,808	115,705	0.000%
2026-09-09	0.9100	1.1600	0.8200	0.9600	+18.519%	6,450	50,899	+51.042%
2026-09-08	0.6100	0.8200	0.5700	0.8100	+19.118%	4,928	49,745	+79.012%
2026-09-04	0.5600	0.6900	0.5400	0.6800	+9.677%	8,105	45,341	+113.235%
2026-09-03	1.0800	1.0800	0.6100	0.6200	-54.074%	5,610	45,341	+133.871%
2026-09-02	1.8200	1.9000	1.2700	1.3500	-36.019%	1,279	43,606	+7.407%
2026-09-01	1.9800	2.5200	1.4900	2.1100	+56.296%	35,285	44,150	-31.280%
2026-08-31	1.4500	1.6500	1.3000	1.3500	0.000%	5,396	48,416	+7.407%
2026-08-28	1.3000	1.5700	1.0400	1.3500	-5.594%	13,806	44,453	+7.407%
2026-08-27	1.7400	1.8500	1.3500	1.4300	-28.500%	7,263	45,270	+1.399%
2026-08-26	2.4000	2.4600	2.0000	2.0000	-13.043%	2,616	45,688	-27.500%
2026-08-25	2.4500	2.7600	2.2700	2.3000	-17.266%	12,092	45,474	-36.957%
2026-08-24	2.7300	3.0500	2.5800	2.7800	+1.832%	4,440	47,350	-47.842%
2026-08-21	2.8700	3.0800	2.6100	2.7300	-23.529%	39,990	46,491	-46.886%
2026-08-20	3.1500	3.6300	2.9000	3.5700	+38.372%	41,133	51,234	-59.384%
2026-08-19	2.7000	2.9700	2.4400	2.5800	-21.818%	18,941	52,127	-43.798%
2026-08-18	3.1700	3.4000	3.1000	3.3000	+20.438%	22,138	55,334	-56.061%
2026-08-17	2.3600	2.7800	2.3600	2.7400	+10.931%	3,471	39,714	-47.080%
2026-08-14	2.3700	2.6600	2.3500	2.4700	-3.137%	5,699	38,554	-41.296%
2026-08-13	2.7000	2.7700	2.4600	2.5500	-13.851%	1,472	40,874	-43.137%
2026-08-12	2.9800	3.2000	2.8800	2.9600	-17.778%	1,844	41,157	-51.014%
2026-08-11	3.3400	3.7300	3.2800	3.6000	+1.983%	2,942	40,139	-59.722%
2026-08-10	3.4900	3.5600	3.1700	3.5300	-3.815%	2,065	39,518	-58.924%
2026-08-07	3.9700	4.0300	3.5200	3.6700	-14.252%	5,936	39,064	-60.490%
2026-08-06	4.4500	4.6600	4.0400	4.2800	-4.889%	1,939	35,763	-66.121%
2026-08-05	4.2100	4.6300	4.0400	4.5000	+0.223%	13,338	35,242	-67.778%
2026-08-04	5.5700	5.6300	4.2800	4.4900	-28.389%	3,949	24,472	-67.706%
2026-08-03	8.1600	8.1700	6.1400	6.2700	-30.022%	2,997	24,461	-76.874%
2026-07-31	9.9200	12.9500	8.4700	8.9600	-15.232%	2,986	24,804	-83.817%
2026-07-30	13.5800	14.3000	10.4800	10.5700	-40.384%	3,822	25,267	-86.282%
2026-07-29	12.8500	18.2400	11.1100	17.7300	+47.137%	9,477	25,022	-91.822%
2026-07-28	12.9400	14.0400	11.4000	12.0500	-7.379%	1,097	23,874	-87.967%
2026-07-27	10.9500	14.4300	10.7800	13.0100	-4.268%	2,188	24,041	-88.855%
2026-07-24	13.8200	14.6400	11.6200	13.5900	-0.730%	2,487	23,738	-89.330%
2026-07-23	14.2300	15.9800	12.7800	13.6900	+26.994%	2,147	22,989	-89.408%
2026-07-22	11.0200	11.0400	10.0900	10.7800	+0.842%	2,474	22,901	-86.549%
2026-07-21	11.4500	12.1000	10.4900	10.6900	-19.199%	4,840	22,591	-86.436%
2026-07-20	11.4000	13.2400	10.9700	13.2300	-2.362%	2,456	19,703	-89.040%
2026-07-17	13.9300	14.4500	11.8100	13.5500	+27.111%	2,661	18,871	-89.299%
2026-07-16	9.7500	11.3200	9.3300	10.6600	+13.525%	1,757	19,248	-86.398%
2026-07-15	9.5900	10.7800	9.2500	9.3900	-10.144%	1,336	19,070	-84.558%
2026-07-14	10.8800	11.1300	9.9800	10.4500	-8.494%	1,612	18,950	-86.124%
2026-07-13	10.3200	11.8900	10.1700	11.4200	+19.706%	820	18,921	-87.303%
2026-07-10	10.4200	11.1300	9.5400	9.5400	-11.585%	242	18,476	-84.801%
2026-07-09	12.2400	12.5200	10.7700	10.7900	-17.000%	662	18,331	-86.562%
2026-07-08	13.3700	15.0400	12.4000	13.0000	+8.878%	740	18,277	-88.846%
2026-07-07	11.2200	12.7500	11.2100	11.9400	+10.046%	622	18,175	-87.856%
2026-07-06	11.6400	12.0900	10.7300	10.8500	-18.969%	247	18,141	-86.636%
2026-07-02	12.6900	15.0900	11.7200	13.3900	-0.298%	673	18,014	-89.171%
2026-07-01	14.0200	14.5700	12.1900	13.4300	+2.285%	571	18,014	-89.203%
2026-06-30	15.1500	15.3000	12.7500	13.1300	-14.906%	783	17,971	-88.957%
2026-06-29	16.9900	19.0500	15.1000	15.4300	-19.552%	765	17,905	-90.603%
2026-06-26	21.4400	22.1000	17.7200	19.1800	+3.174%	2,639	17,472	-92.440%
2026-06-25	16.6400	20.8500	16.6400	18.5900	+4.380%	1,299	17,500	-92.200%
2026-06-24	19.0900	20.6000	16.7000	17.8100	-8.196%	668	17,015	-91.859%
2026-06-23	20.2100	20.5300	17.6400	19.4000	+27.297%	880	16,946	-92.526%
2026-06-22	13.9000	15.7200	13.7000	15.2400	+5.176%	185	28,238	-90.486%
2026-06-18	14.8500	15.8700	14.4900	14.4900	-18.824%	581	14,941	-89.993%
2026-06-17	14.2000	18.5700	14.2000	17.8500	+22.680%	1,815	14,941	-91.877%
2026-06-16	13.3300	14.5500	13.2200	14.5500	+6.907%	414	14,941	-90.034%
2026-06-15	14.5000	14.5500	13.3900	13.6100	-26.153%	382	14,807	-89.346%
2026-06-12	20.2600	21.7500	18.2700	18.4300	-10.185%	306	14,807	-92.132%
2026-06-11	25.3600	27.0400	19.9400	20.5200	-23.859%	627	14,807	-92.934%
2026-06-10	22.9600	27.1400	21.2600	26.9500	+26.348%	438	14,774	-94.620%
2026-06-09	18.1700	28.0300	17.2300	21.3300	+6.971%	1,299	14,901	-93.202%
2026-06-08	18.8600	20.3600	17.8400	19.9400	-11.887%	541	14,834	-92.728%
2026-06-05	15.9500	22.6300	15.8100	22.6300	+54.471%	448	14,715	-93.593%
2026-06-04	16.4300	16.5000	14.3800	14.6500	-7.454%	1,779	14,933	-90.102%
2026-06-03	15.2300	16.0500	15.1800	15.8300	+9.702%	5,865	15,287	-90.840%
2026-06-02	15.0700	15.0700	14.4100	14.4300	-1.903%	265	9,890	-89.951%
2026-06-01	15.2800	15.3000	14.2700	14.7100	-0.339%	807	9,789	-90.143%
2026-05-29	15.2100	15.4400	14.5800	14.7600	-5.263%	271	9,514	-90.176%
2026-05-28	17.2200	17.2200	15.5800	15.5800	-9.260%	222	9,484	-90.693%
2026-05-27	17.5500	17.9400	17.0800	17.1700	-2.332%	404	9,426	-91.555%
2026-05-26	17.5400	18.0100	17.1900	17.5800	-8.102%	5,234	9,326	-91.752%
2026-05-22	19.2400	19.5500	18.3200	19.1300	-3.579%	202	4,372	-92.420%
2026-05-21	22.2500	22.2500	19.6500	19.8400	-6.327%	1,402	4,276	-92.692%
2026-05-20	23.0700	23.7200	21.1000	21.1800	-11.083%	209	4,276	-93.154%
2026-05-19	23.4400	24.5900	22.7400	23.8200	+7.104%	910	3,848	-93.913%
2026-05-18	22.2400	24.2100	21.5400	22.2400	-2.670%	673	3,848	-93.480%
2026-05-15	22.6800	23.4500	21.5700	22.8500	+14.422%	2,131	3,848	-93.654%
2026-05-14	21.6600	21.6600	19.9200	19.9700	-9.515%	348	4,259	-92.739%
2026-05-13	23.4900	24.0600	21.6500	22.0700	-6.085%	2,896	4,283	-93.430%
2026-05-12	24.0000	25.6800	23.5000	23.5000	+0.858%	514	4,283	-93.830%
2026-05-11	23.6300	23.6900	22.5300	23.3000	+0.043%	469	4,283	-93.777%
2026-05-08	24.2200	24.2400	23.2900	23.2900	-6.803%	515	2,138	-93.774%
2026-05-07	24.1400	26.1000	23.8000	24.9900	+1.174%	771	1,909	-94.198%
2026-05-06	26.2700	26.3700	24.3300	24.7000	-13.089%	1,099	1,641	-94.130%
2026-05-05	28.8000	28.8000	27.7300	28.4200	-8.293%	145	1,357	-94.898%
2026-05-04	29.5700	32.3700	29.3900	30.9900	+8.243%	167	1,290	-95.321%
2026-05-01	28.3800	29.0300	27.4600	28.6300	-5.073%	210	1,218	-94.935%
2026-04-30	33.4700	33.4700	30.1600	30.1600	-12.147%	186	1,218	-95.192%
2026-04-29	33.6400	35.1400	33.6400	34.3300	+0.380%	11	1,102	-95.776%
2026-04-28	35.0300	35.3500	34.0300	34.2000	+4.844%	107	1,168	-95.760%
2026-04-27	34.0400	34.0800	32.6200	32.6200	-3.032%	325	1,076	-95.555%
2026-04-24	35.4000	35.4000	33.3800	33.6400	-4.486%	28	881	-95.690%
2026-04-23	35.3300	35.3300	34.1900	35.2200	-1.262%	9	892	-95.883%
2026-04-22	35.8000	35.8000	35.6700	35.6700	-8.819%	3	894	-95.935%
2026-04-21	35.5500	39.1600	35.1300	39.1200	+9.121%	95	831	-96.293%
2026-04-20	35.2800	36.8100	35.2800	35.8500	+3.136%	15	831	-95.955%
2026-04-17	34.2700	35.5300	33.9400	34.7600	-14.908%	8	830	-95.829%
2026-04-16	40.8500	40.8500	40.8500	40.8500	+1.415%	3	829	-96.450%
2026-04-15	41.6600	41.7700	40.0200	40.2800	-6.824%	40	827	-96.400%
2026-04-14	43.2300	43.2300	43.2300	43.2300	-17.845%	10	806	-96.646%
2026-04-09	52.6200	52.6200	52.6200	52.6200	-26.896%	8	796	-97.244%
2026-04-06	71.9800	71.9800	71.9800	71.9800	-25.878%	3	790	-97.986%
2026-03-30	94.7600	97.1100	93.7000	97.1100	+1.622%	25	787	-98.507%
2026-03-27	90.0000	95.5600	90.0000	95.5600	+16.154%	10	800	-98.483%
2026-03-26	83.1000	83.1000	82.2700	82.2700	+10.016%	6	800	-98.238%
2026-03-25	71.8600	74.7800	71.8600	74.7800	-2.579%	4	800	-98.061%
2026-03-24	76.7600	76.7600	76.7600	76.7600	+2.278%	1	803	-98.111%
2026-03-23	73.4000	75.0500	73.3000	75.0500	-7.767%	156	802	-98.068%
2026-03-20	81.3700	81.3700	81.3700	81.3700	+29.735%	1	762	-98.218%
2026-03-17	62.7200	62.7200	62.7200	62.7200	-2.594%	2	762	-97.688%
2026-03-16	64.4000	64.4000	64.2900	64.3900	-10.082%	10	763	-97.748%
2026-03-13	71.6100	71.6100	71.6100	71.6100	+17.644%	1	763	-97.975%
2026-03-11	60.9300	61.1300	60.8700	60.8700	-5.364%	6	763	-97.618%
2026-03-09	72.2400	72.2400	64.3200	64.3200	+23.931%	51	757	-97.746%
2026-03-04	56.5000	56.5000	51.9000	51.9000	-12.479%	29	782	-97.206%
2026-03-03	63.5000	63.5000	59.2000	59.3000	+8.271%	25	757	-97.555%
2026-03-02	54.7700	54.7700	54.7700	54.7700	+1.426%	1	755	-97.353%
2026-02-27	55.0000	55.0000	52.8500	54.0000	+2.157%	12	755	-97.315%
2026-02-26	52.1900	53.0000	52.1900	52.8600	+11.167%	14	749	-97.257%
2026-02-25	49.1200	49.1200	47.5500	47.5500	-11.038%	3	748	-96.951%
2026-02-24	53.4500	53.4500	53.4500	53.4500	-4.108%	1	748	-97.287%
2026-02-23	54.1300	55.7400	54.1300	55.7400	+9.509%	3	748	-97.399%
2026-02-20	54.0300	54.0300	50.2900	50.9000	-7.117%	15	748	-97.151%
2026-02-19	54.8000	54.8000	54.8000	54.8000	+3.202%	1	733	-97.354%
2026-02-18	50.9000	53.1000	50.9000	53.1000	-2.210%	4	733	-97.269%
2026-02-12	54.3000	54.3000	54.3000	54.3000	+0.986%	10	729	-97.330%
2026-02-06	53.1300	53.7700	53.1300	53.7700	-8.880%	3	719	-97.303%
2026-02-05	59.0100	59.0100	59.0100	59.0100	+8.077%	1	716	-97.543%
2026-02-04	52.7500	55.9300	52.7500	54.6000	+18.696%	16	715	-97.344%
2026-02-02	47.4900	47.4900	46.0000	46.0000	-3.442%	3	715	-96.848%
2026-01-26	47.0000	47.6400	47.0000	47.6400	-3.053%	2	713	-96.956%
2026-01-22	49.0800	49.1400	49.0800	49.1400	-11.555%	5	711	-97.049%
2026-01-21	55.5600	55.5600	55.5600	55.5600	+2.170%	1	711	-97.390%
2026-01-20	54.3800	54.3800	54.3800	54.3800	+13.885%	1	711	-97.334%
2026-01-16	47.7500	47.7500	47.7500	47.7500	-2.789%	1	709	-96.963%
2026-01-13	49.1200	49.1200	49.1200	49.1200	+4.289%	2	709	-97.048%
2026-01-09	47.1000	47.1000	47.1000	47.1000	-6.287%	1	707	-96.921%
2026-01-08	50.2600	50.2600	50.2600	50.2600	-1.354%	1	707	-97.115%
2026-01-05	51.0000	51.0000	50.9500	50.9500	-5.103%	2	706	-97.154%
2026-01-02	53.6900	53.6900	53.6900	53.6900	+5.316%	1	706	-97.299%
2025-12-29	50.9800	50.9800	50.9800	50.9800	+3.073%	1	705	-97.156%
2025-12-26	49.4600	49.4600	49.4600	49.4600	-5.755%	8	706	-97.068%
2025-12-22	53.2600	53.2600	52.4800	52.4800	-5.798%	5	698	-97.237%
2025-12-19	55.4900	55.7100	55.4900	55.7100	-6.307%	17	694	-97.397%
2025-12-16	59.5600	59.5900	59.4600	59.4600	+6.923%	6	677	-97.561%
2025-12-11	55.6100	55.6100	55.6100	55.6100	+2.981%	5	671	-97.393%
2025-12-10	55.9500	55.9500	54.0000	54.0000	-3.451%	2	666	-97.315%
2025-12-09	55.9100	55.9300	55.9100	55.9300	+1.212%	5	664	-97.407%
2025-12-05	54.6900	55.2600	54.6900	55.2600	-2.626%	4	663	-97.376%
2025-12-04	56.7500	56.7500	56.7500	56.7500	-1.646%	2	663	-97.445%
2025-12-03	57.7000	57.7000	57.7000	57.7000	-1.063%	10	663	-97.487%
2025-12-02	58.6100	58.6100	58.3200	58.3200	+0.569%	2	673	-97.514%
2025-12-01	57.9900	57.9900	57.9900	57.9900	-4.903%	1	672	-97.500%
2025-11-26	60.9800	60.9800	60.9800	60.9800	-4.749%	1	672	-97.622%
2025-11-25	64.0200	64.0200	64.0200	64.0200	-5.631%	41	672	-97.735%
2025-11-24	67.8400	67.8400	67.8400	67.8400	-7.474%	7	631	-97.863%
2025-11-19	73.3200	73.3200	73.3200	73.3200	+1.341%	1	624	-98.022%
2025-11-18	72.3500	72.3500	72.3500	72.3500	+7.632%	2	624	-97.996%
2025-11-13	67.0600	67.2200	66.9400	67.2200	+14.359%	4	622	-97.843%
2025-11-12	58.7800	58.7800	58.7800	58.7800	+0.153%	3	622	-97.533%
2025-11-11	58.6900	58.6900	58.6900	58.6900	-18.339%	1	622	-97.529%
2025-11-07	71.8700	71.8700	71.8700	71.8700	+10.044%	10	621	-97.982%
2025-11-06	67.2600	67.2600	65.2600	65.3100	+8.651%	23	611	-97.780%
2025-11-05	61.4500	61.4500	60.1100	60.1100	-6.078%	15	608	-97.588%
2025-11-04	62.2600	64.0000	62.0300	64.0000	+8.419%	4	604	-97.734%
2025-11-03	60.8100	60.8100	58.3500	59.0300	-3.325%	7	602	-97.544%
2025-10-31	57.2000	61.3400	57.2000	61.0600	+1.631%	16	602	-97.625%
2025-10-30	59.2600	60.0800	57.4500	60.0800	+4.161%	28	601	-97.587%
2025-10-29	57.4300	57.6800	57.1200	57.6800	+2.945%	4	578	-97.486%
2025-10-28	55.2300	56.1300	55.2300	56.0300	-1.408%	6	576	-97.412%
2025-10-27	56.9200	57.0000	56.5600	56.8300	-5.957%	4	573	-97.449%
2025-10-24	60.1700	60.4300	60.1700	60.4300	-4.969%	2	573	-97.601%
2025-10-23	64.8200	64.8200	63.5900	63.5900	-2.589%	2	571	-97.720%
2025-10-21	65.2800	65.2800	65.2800	65.2800	-1.405%	2	569	-97.779%
2025-10-20	66.2100	66.2100	66.2100	66.2100	-8.676%	1	569	-97.810%
2025-10-17	72.5000	72.5000	72.5000	72.5000	-3.333%	7	569	-98.000%
2025-10-16	75.0000	75.0000	75.0000	75.0000	-1.807%	7	569	-98.067%
2025-10-10	76.3800	76.3800	76.3800	76.3800	+16.185%	4	562	-98.102%
2025-10-09	64.4300	65.7500	64.4300	65.7400	+2.511%	7	558	-97.794%
2025-10-08	63.8600	64.1300	63.8500	64.1300	-2.833%	3	565	-97.739%
2025-10-07	66.9000	66.9000	66.0000	66.0000	+0.334%	2	565	-97.803%
2025-10-03	65.7800	65.7800	65.7800	65.7800	+0.412%	1	565	-97.796%
2025-10-02	64.6100	65.8700	64.6100	65.5100	-2.370%	4	565	-97.787%
2025-09-30	69.0000	69.0000	67.1000	67.1000	-3.356%	2	565	-97.839%
2025-09-29	68.1000	69.4300	68.1000	69.4300	-0.942%	2	563	-97.912%
2025-09-26	71.3200	71.4300	70.0900	70.0900	-6.621%	1,075	561	-97.931%
2025-09-25	75.0600	75.0600	75.0600	75.0600	+3.731%	1	26	-98.068%
2025-09-24	72.3600	72.3600	72.3600	72.3600	+2.930%	4	26	-97.996%
2025-09-23	66.9300	70.3000	66.9300	70.3000	+4.957%	5	26	-97.937%
2025-09-22	69.0000	69.0000	66.6800	66.9800	-8.995%	30	26	-97.835%
2025-09-17	73.6000	73.6000	73.6000	73.6000	+0.670%	3	7	-98.030%
2025-09-16	73.0300	73.1100	72.6600	73.1100	0.000%	11	7	-98.017%

.dark-mode .q7QY7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7QY7B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P730SPY Sep 18 2026 730.00 Put (SPY260918P00730000)option OPRA

SPY20260918P730
SPY Sep 18 2026 730.00 Put (SPY260918P00730000)
option OPRA