Dark

SPY20260918P735
SPY Sep 18 2026 735.00 Put (SPY260918P00735000)
option OPRA

EOD

Jul 27, 2026

14.39-5.701%(-0.87)1,142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.2100	16.0500	12.0000	14.3900	-5.701%	1,142	15,128	0.000%
2026-07-24	15.4700	15.8000	13.0500	15.2600	+0.593%	1,286	15,327	-5.701%
2026-07-23	15.7500	17.6300	14.2600	15.1700	+27.694%	1,370	15,051	-5.142%
2026-07-22	12.2700	12.3000	11.2300	11.8800	0.000%	2,630	14,959	+21.128%
2026-07-21	12.6400	13.4100	11.7000	11.8800	-17.500%	1,197	12,881	+21.128%
2026-07-20	12.3800	14.5700	12.1400	14.4000	-3.808%	710	12,391	-0.069%
2026-07-17	15.2900	15.9000	13.1000	14.9700	+27.839%	528	12,156	-3.874%
2026-07-16	11.5000	12.3400	10.4000	11.7100	+12.596%	1,117	11,905	+22.886%
2026-07-15	10.5700	11.8900	10.3500	10.4000	-9.879%	273	11,182	+38.365%
2026-07-14	12.3000	12.3000	11.1500	11.5400	-7.606%	57	11,081	+24.697%
2026-07-13	11.0600	13.1400	11.0600	12.4900	+16.186%	247	11,091	+15.212%
2026-07-10	11.6200	11.9900	10.5800	10.7500	-10.267%	111	11,081	+33.860%
2026-07-09	13.7200	13.7200	11.9200	11.9800	-16.457%	2,129	11,286	+20.117%
2026-07-08	15.1000	16.7400	13.8400	14.3400	+9.216%	3,378	9,284	+0.349%
2026-07-07	12.5700	14.0700	12.4500	13.1300	+9.783%	162	7,890	+9.596%
2026-07-06	12.9400	13.1800	11.8800	11.9600	-19.839%	140	7,828	+20.318%
2026-07-02	14.0000	16.6900	12.8000	14.9200	+2.122%	461	7,863	-3.552%
2026-07-01	15.0300	15.8900	13.3500	14.6100	+1.741%	239	7,863	-1.506%
2026-06-30	16.5000	16.6200	14.0000	14.3600	-13.806%	1,103	7,786	+0.209%
2026-06-29	18.8300	20.3200	16.5900	16.6600	-17.484%	225	7,476	-13.625%
2026-06-26	23.9000	24.2300	19.5700	20.1900	-5.300%	1,384	7,434	-28.727%
2026-06-25	19.1000	22.6900	18.9200	21.3200	+8.831%	197	7,077	-32.505%
2026-06-24	20.9100	22.4100	18.2500	19.5900	-7.156%	203	6,972	-26.544%
2026-06-23	21.8400	22.0100	19.5800	21.1000	+26.499%	781	7,109	-31.801%
2026-06-22	15.0500	17.3800	14.7700	16.6800	+5.038%	144	6,752	-13.729%
2026-06-18	15.9400	17.5000	15.7700	15.8800	-17.464%	1,026	8,002	-9.383%
2026-06-17	15.6600	20.3100	15.6600	19.2400	+23.175%	95	8,002	-25.208%
2026-06-16	14.7000	15.6200	14.4900	15.6200	+5.612%	62	8,002	-7.875%
2026-06-15	15.8800	15.8800	14.6600	14.7900	-25.303%	214	5,401	-2.705%
2026-06-12	22.1300	23.7800	19.8000	19.8000	-11.251%	3,496	5,401	-27.323%
2026-06-11	27.3800	29.1400	21.6600	22.3100	-22.749%	483	5,401	-35.500%
2026-06-10	24.8500	29.3500	22.9700	28.8800	+25.839%	1,014	5,276	-50.173%
2026-06-09	19.8200	30.2200	18.8900	22.9500	+6.152%	902	4,808	-37.298%
2026-06-08	21.8600	22.0000	19.3600	21.6200	-8.584%	85	4,483	-33.441%
2026-06-05	17.0700	24.0400	17.0700	23.6500	+48.555%	617	4,460	-39.154%
2026-06-04	16.8300	16.8300	15.5200	15.9200	-7.064%	725	4,481	-9.611%
2026-06-03	16.8000	17.3800	16.3900	17.1300	+9.247%	341	4,170	-15.995%
2026-06-02	16.2200	16.2600	15.5800	15.6800	-1.569%	246	4,060	-8.227%
2026-06-01	16.3900	16.5100	15.4500	15.9300	-0.125%	600	4,045	-9.667%
2026-05-29	16.2300	16.7800	15.7400	15.9500	-5.285%	586	3,548	-9.781%
2026-05-28	18.8000	18.8000	16.8400	16.8400	-8.973%	217	3,345	-14.549%
2026-05-27	18.8100	19.3200	18.4200	18.5000	-1.333%	326	3,342	-22.216%
2026-05-26	19.0000	19.4300	18.5400	18.7500	-8.936%	282	3,254	-23.253%
2026-05-22	20.2600	21.0000	19.8700	20.5900	-3.875%	406	3,186	-30.112%
2026-05-21	23.8500	24.0200	21.2200	21.4200	-5.305%	690	2,952	-32.820%
2026-05-20	24.8400	25.3300	22.6200	22.6200	-12.698%	387	2,952	-36.384%
2026-05-19	25.1600	26.3900	24.3500	25.9100	+8.274%	675	2,659	-44.462%
2026-05-18	23.8300	26.0000	23.1500	23.9300	-5.265%	492	2,659	-39.866%
2026-05-15	24.1500	25.2600	23.1900	25.2600	+17.488%	207	2,659	-43.032%
2026-05-14	23.1500	23.2200	21.3700	21.5000	-7.962%	157	2,355	-33.070%
2026-05-13	25.2100	26.0100	23.2400	23.3600	-7.375%	474	2,331	-38.399%
2026-05-12	25.7400	27.5900	24.8700	25.2200	+0.278%	751	2,331	-42.942%
2026-05-11	25.1100	25.2500	24.0900	25.1500	+1.004%	266	2,331	-42.783%
2026-05-08	25.9900	25.9900	24.9000	24.9000	-7.124%	547	1,508	-42.209%
2026-05-07	25.8600	27.7400	25.4900	26.8100	+1.823%	1,078	1,195	-46.326%
2026-05-06	28.0300	28.0900	26.1600	26.3300	-12.379%	389	617	-45.348%
2026-05-05	30.8500	30.8500	29.8000	30.0500	-9.678%	52	402	-52.113%
2026-05-04	33.5100	33.5100	33.0700	33.2700	+7.288%	21	420	-56.748%
2026-05-01	30.5200	31.2700	29.8000	31.0100	-4.201%	275	247	-53.596%
2026-04-30	32.2100	32.3700	32.1000	32.3700	-13.357%	5	247	-55.545%
2026-04-29	36.8700	37.3900	36.8700	37.3600	+0.755%	7	246	-61.483%
2026-04-28	37.6200	37.6200	37.0800	37.0800	+5.762%	8	247	-61.192%
2026-04-27	35.9200	36.4200	35.0600	35.0600	-7.591%	63	240	-58.956%
2026-04-24	37.9400	37.9400	37.9400	37.9400	-10.307%	4	208	-62.072%
2026-04-23	37.9000	42.3000	37.6100	42.3000	+11.905%	7	212	-65.981%
2026-04-22	38.2100	38.2100	37.8000	37.8000	-5.025%	5	215	-61.931%
2026-04-21	39.8000	39.8000	39.8000	39.8000	+4.627%	1	211	-63.844%
2026-04-20	38.0100	38.0400	38.0100	38.0400	+1.036%	4	211	-62.171%
2026-04-17	38.0400	38.0400	36.7600	37.6500	-13.408%	11	212	-61.780%
2026-04-16	42.8800	43.4800	42.8800	43.4800	-2.292%	6	206	-66.904%
2026-04-15	44.7500	44.7500	44.4700	44.5000	-23.276%	8	206	-67.663%
2026-04-10	57.3300	58.0000	57.3300	58.0000	+1.169%	3	198	-75.190%
2026-04-09	61.5700	61.5700	57.2700	57.3300	-4.306%	13	197	-74.900%
2026-04-08	59.9100	59.9100	59.9100	59.9100	-24.078%	1	207	-75.981%
2026-04-01	78.9100	78.9100	78.9100	78.9100	-16.603%	9	206	-81.764%
2026-03-31	94.6200	94.6200	94.6200	94.6200	-6.806%	4	206	-84.792%
2026-03-27	101.5300	101.5300	101.5300	101.5300	+31.635%	4	472	-85.827%
2026-03-23	77.1200	77.1300	77.1200	77.1300	-11.751%	15	506	-81.343%
2026-03-20	87.4000	87.4000	87.4000	87.4000	+9.965%	10	493	-83.535%
2026-03-19	79.4800	79.4800	79.4800	79.4800	+16.900%	1	503	-81.895%
2026-03-16	67.9900	67.9900	67.9900	67.9900	+4.199%	13	503	-78.835%
2026-03-11	65.2500	65.2500	65.2500	65.2500	-6.438%	4	503	-77.946%
2026-03-06	69.7400	69.7400	69.7400	69.7400	+25.206%	1	507	-79.366%
2026-03-02	55.5100	56.3200	53.9400	55.7000	-0.872%	122	506	-74.165%
2026-02-27	57.1700	57.5300	56.1800	56.1900	+4.365%	11	428	-74.390%
2026-02-26	54.9600	55.5400	53.8400	53.8400	-1.356%	31	419	-73.273%
2026-02-23	54.5800	54.5800	54.5800	54.5800	+0.738%	1	392	-73.635%
2026-02-20	54.2100	54.2100	54.1800	54.1800	-3.868%	2	392	-73.440%
2026-02-18	56.3600	56.3600	56.3600	56.3600	-1.123%	3	390	-74.468%
2026-02-12	50.9000	57.0000	50.9000	57.0000	+12.871%	35	387	-74.754%
2026-02-10	50.5000	50.5000	50.5000	50.5000	+2.642%	1	405	-71.505%
2026-02-09	53.5500	53.5500	49.2000	49.2000	-7.170%	27	404	-70.752%
2026-02-06	56.7500	56.7500	52.0000	53.0000	-2.752%	60	410	-72.849%
2026-02-04	53.4500	54.7500	52.7500	54.5000	+5.825%	60	358	-73.596%
2026-02-03	51.5600	51.5600	51.4300	51.5000	+6.011%	8	343	-72.058%
2026-02-02	48.5800	48.5800	48.5800	48.5800	-3.150%	1	337	-70.379%
2026-01-28	50.1600	50.1600	50.1600	50.1600	-5.483%	5	337	-71.312%
2026-01-22	52.9700	53.0700	52.9700	53.0700	-1.467%	2	337	-72.885%
2026-01-21	53.9200	53.9500	53.8600	53.8600	-13.617%	8	336	-73.283%
2026-01-20	61.4100	62.3500	61.4000	62.3500	+17.310%	6	328	-76.921%
2026-01-08	53.1500	53.1500	53.1500	53.1500	-0.132%	1	328	-72.926%
2026-01-07	53.2200	53.2200	53.2200	53.2200	-2.688%	1	328	-72.961%
2026-01-05	54.6900	54.6900	54.6900	54.6900	+2.666%	1	328	-73.688%
2025-12-29	53.4300	53.4800	53.2700	53.2700	+2.640%	4	328	-72.987%
2025-12-26	51.9000	51.9000	51.9000	51.9000	-0.192%	1	327	-72.274%
2025-12-24	52.0000	52.0000	52.0000	52.0000	-2.804%	1	328	-72.327%
2025-12-23	53.5000	53.5000	53.5000	53.5000	-4.804%	10	328	-73.103%
2025-12-22	56.2000	56.2000	56.2000	56.2000	-8.648%	2	321	-74.395%
2025-12-18	61.6000	61.6000	61.5200	61.5200	-2.038%	2	321	-76.609%
2025-12-16	62.8200	62.8200	62.8000	62.8000	+12.384%	6	319	-77.086%
2025-12-12	55.8300	55.8800	55.8300	55.8800	-4.755%	2	313	-74.248%
2025-12-11	58.6700	58.6700	58.6700	58.6700	+0.600%	5	313	-75.473%
2025-12-05	57.0500	58.3200	57.0300	58.3200	-2.098%	8	313	-75.326%
2025-12-03	59.5700	59.5700	59.5700	59.5700	-2.759%	2	309	-75.844%
2025-12-02	61.4500	61.4500	61.2600	61.2600	-1.416%	2	307	-76.510%
2025-12-01	62.1400	62.1400	62.1400	62.1400	-3.239%	5	306	-76.843%
2025-11-26	64.2200	64.2200	64.2200	64.2200	-3.819%	1	306	-77.593%
2025-11-25	66.7700	66.7700	66.7700	66.7700	-6.419%	40	306	-78.448%
2025-11-24	71.3500	71.3500	71.3500	71.3500	-8.608%	8	266	-79.832%
2025-11-21	78.0700	78.0700	78.0700	78.0700	-5.404%	1	258	-81.568%
2025-11-20	82.5300	82.5300	82.5300	82.5300	+21.403%	1	258	-82.564%
2025-11-14	75.0800	75.0800	67.9800	67.9800	-2.900%	6	258	-78.832%
2025-11-13	70.0100	70.0100	70.0100	70.0100	+5.278%	1	254	-79.446%
2025-11-10	66.5000	66.5000	66.5000	66.5000	+5.205%	8	253	-78.361%
2025-11-05	63.2100	63.2100	63.2100	63.2100	+2.464%	3	253	-77.235%
2025-11-03	61.6900	61.6900	61.6900	61.6900	+0.407%	1	249	-76.674%
2025-10-31	61.4400	61.4400	61.4400	61.4400	+5.422%	1	249	-76.579%
2025-10-29	58.2800	58.2800	58.2800	58.2800	+0.206%	1	248	-75.309%
2025-10-28	58.1200	58.1700	58.1200	58.1600	-27.743%	3	248	-75.258%
2025-10-16	78.0900	80.4900	78.0800	80.4900	-3.176%	3	251	-82.122%
2025-10-14	83.1300	83.1300	83.1300	83.1300	+10.428%	1	252	-82.690%
2025-10-13	75.2800	75.2800	75.2800	75.2800	-4.515%	5	253	-80.885%
2025-10-10	78.8400	78.8400	78.8400	78.8400	+14.013%	1	258	-81.748%
2025-10-09	67.7800	69.1800	67.7700	69.1500	+2.795%	7	259	-79.190%
2025-10-08	67.1900	67.3800	67.0600	67.2700	-0.620%	52	252	-78.609%
2025-10-06	67.6900	67.6900	67.6900	67.6900	+0.744%	1	225	-78.741%
2025-10-03	67.1700	67.1900	67.1700	67.1900	-3.184%	2	224	-78.583%
2025-10-02	68.0800	69.4000	68.0800	69.4000	-8.006%	2	223	-79.265%
2025-09-26	75.3100	75.5100	75.1500	75.4400	+6.992%	410	222	-80.925%
2025-09-23	70.5100	70.5100	70.5100	70.5100	-2.097%	2	19	-79.592%
2025-09-22	72.0200	72.0200	72.0200	72.0200	-2.938%	2	19	-80.019%
2025-09-19	74.2000	74.2000	74.2000	74.2000	-3.209%	2	17	-80.606%
2025-09-15	76.6600	76.6600	76.6600	76.6600	-3.887%	1	17	-81.229%
2025-09-11	79.7600	79.7600	79.7600	79.7600	-13.398%	2	16	-81.958%
2025-08-15	92.1000	92.1000	92.1000	92.1000	+2.050%	20	14	-84.376%
2025-08-14	90.4100	90.4800	90.2500	90.2500	-14.681%	10	14	-84.055%
2025-08-06	105.7700	105.7800	105.7700	105.7800	+0.066%	5	10	-86.396%
2025-08-05	105.7100	105.7100	105.7100	105.7100	+2.106%	5	10	-86.387%
2025-08-04	105.8400	105.8700	103.5300	103.5300	-9.399%	80	10	-86.101%
2025-08-01	114.2700	114.2700	114.2700	114.2700	+17.562%	20	10	-87.407%
2025-07-29	97.4100	97.4100	97.2000	97.2000	-1.808%	11	10	-85.195%
2025-07-28	99.1000	99.1000	98.9900	98.9900	-0.192%	28	10	-85.463%
2025-07-25	99.2500	99.2500	99.1800	99.1800	-1.617%	2	10	-85.491%
2025-07-24	100.8100	100.8100	100.8100	100.8100	-2.637%	20	10	-85.726%
2025-07-21	103.5400	103.5400	103.5400	103.5400	-8.840%	4	10	-86.102%
2025-07-16	113.6100	113.6200	113.5800	113.5800	+3.151%	4	10	-87.331%
2025-07-14	110.1100	110.1100	110.1100	110.1100	-0.855%	5	10	-86.931%
2025-07-11	111.0600	111.0600	111.0600	111.0600	+1.703%	5	10	-87.043%
2025-07-10	109.1900	109.2000	109.1900	109.2000	-5.109%	5	10	-86.822%
2025-07-02	115.1000	115.1000	115.0800	115.0800	-1.909%	6	10	-87.496%
2025-06-30	117.3100	117.3200	117.3100	117.3200	-5.858%	5	10	-87.734%
2025-06-26	123.2900	124.6200	123.2900	124.6200	-2.641%	30	10	-88.453%
2025-06-24	128.0000	128.0000	128.0000	128.0000	0.000%	10	10	-88.758%

.dark-mode .VWRYxX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWRYxX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P735SPY Sep 18 2026 735.00 Put (SPY260918P00735000)option OPRA

SPY20260918P735
SPY Sep 18 2026 735.00 Put (SPY260918P00735000)
option OPRA