Dark

SPY20260918P740
SPY Sep 18 2026 740.00 Put (SPY260918P00740000)
option OPRA

EOD

Jul 27, 2026

16.10-4.224%(-0.71)1,750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.6600	17.8800	13.4100	16.1000	-4.224%	1,750	12,899	0.000%
2026-07-24	17.2400	18.0100	14.5000	16.8100	-0.533%	2,040	12,824	-4.224%
2026-07-23	17.3900	19.4800	15.8500	16.9000	+31.109%	2,081	12,643	-4.734%
2026-07-22	13.6500	13.9300	12.5300	12.8900	-2.717%	1,487	12,342	+24.903%
2026-07-21	14.0900	15.0200	12.9900	13.2500	-18.512%	1,672	11,656	+21.509%
2026-07-20	14.2100	16.3000	13.4100	16.2600	-1.395%	2,378	10,925	-0.984%
2026-07-17	16.8200	17.6100	14.4900	16.4900	+25.974%	1,332	10,593	-2.365%
2026-07-16	12.0200	13.9500	11.5500	13.0900	+12.554%	632	10,453	+22.995%
2026-07-15	11.8700	13.2600	11.4900	11.6300	-8.927%	1,634	10,397	+38.435%
2026-07-14	13.4200	13.7100	12.2900	12.7700	-8.786%	291	10,399	+26.077%
2026-07-13	12.6600	14.6000	12.3000	14.0000	+18.946%	913	10,250	+15.000%
2026-07-10	12.9300	13.4600	11.7700	11.7700	-10.494%	380	9,964	+36.788%
2026-07-09	14.9800	15.5000	13.1500	13.1500	-17.296%	242	9,806	+22.433%
2026-07-08	16.4500	18.4300	15.3500	15.9000	+8.755%	1,375	9,943	+1.258%
2026-07-07	13.9000	15.7200	13.6500	14.6200	+9.760%	2,332	9,578	+10.123%
2026-07-06	14.2100	14.8300	13.1800	13.3200	-19.175%	474	8,850	+20.871%
2026-07-02	15.3600	18.1900	14.0700	16.4800	+0.304%	1,155	8,681	-2.306%
2026-07-01	16.5500	17.5800	14.8200	16.4300	+3.659%	1,120	8,681	-2.009%
2026-06-30	18.3700	18.5000	15.4500	15.8500	-14.785%	386	8,470	+1.577%
2026-06-29	19.6000	22.3500	18.5000	18.6000	-21.386%	419	8,529	-13.441%
2026-06-26	25.5300	26.4600	21.3300	23.6600	+6.242%	524	8,415	-31.953%
2026-06-25	20.0000	24.5000	20.0000	22.2700	-3.174%	568	8,436	-27.705%
2026-06-24	21.8000	24.4100	19.9800	23.0000	-1.118%	1,246	8,275	-30.000%
2026-06-23	23.8300	24.5000	21.1100	23.2600	+27.943%	600	7,605	-30.782%
2026-06-22	16.7100	19.0300	16.1700	18.1800	+3.767%	431	7,579	-11.441%
2026-06-18	18.3000	18.8500	17.2000	17.5200	-16.492%	3,009	4,745	-8.105%
2026-06-17	16.9100	22.1300	16.9100	20.9800	+21.623%	873	4,745	-23.260%
2026-06-16	15.8100	17.2500	15.7400	17.2500	+6.944%	322	4,745	-6.667%
2026-06-15	17.2800	17.2800	15.9000	16.1300	-25.151%	1,359	4,198	-0.186%
2026-06-12	23.7100	25.8300	21.5500	21.5500	-10.395%	476	4,198	-25.290%
2026-06-11	29.4600	31.0000	23.4700	24.0500	-23.114%	802	4,198	-33.056%
2026-06-10	27.4200	31.2800	24.4700	31.2800	+27.310%	692	3,883	-48.529%
2026-06-09	21.2500	32.0800	20.1700	24.5700	+4.955%	959	3,845	-34.473%
2026-06-08	21.6200	24.0000	21.0100	23.4100	-11.393%	687	3,817	-31.226%
2026-06-05	18.5700	26.4200	18.5700	26.4200	+54.052%	564	3,753	-39.061%
2026-06-04	19.1100	19.1100	16.8400	17.1500	-7.197%	362	3,803	-6.122%
2026-06-03	17.7000	18.5800	17.7000	18.4800	+10.328%	203	3,708	-12.879%
2026-06-02	17.5100	17.5500	16.7500	16.7500	-1.586%	157	3,698	-3.881%
2026-06-01	17.6900	17.8600	16.6700	17.0200	-2.128%	816	3,681	-5.405%
2026-05-29	17.7800	18.0100	17.1000	17.3900	-4.660%	1,041	3,041	-7.418%
2026-05-28	19.7800	19.7800	18.1400	18.2400	-8.296%	339	3,100	-11.732%
2026-05-27	20.2600	21.0000	19.8900	19.8900	-2.500%	212	3,054	-19.055%
2026-05-26	20.3100	20.9600	19.9600	20.4000	-8.108%	597	3,030	-21.078%
2026-05-22	22.3000	22.8500	21.3200	22.2000	-3.854%	738	2,712	-27.477%
2026-05-21	25.4100	25.8500	22.7600	23.0900	-5.175%	704	2,296	-30.273%
2026-05-20	27.0400	27.4800	24.3200	24.3500	-12.536%	481	2,296	-33.881%
2026-05-19	27.3000	28.4900	26.2500	27.8400	+7.407%	333	1,879	-42.170%
2026-05-18	25.7600	27.8200	25.0600	25.9200	-3.858%	369	1,879	-37.886%
2026-05-15	26.0400	27.0000	24.9400	26.9600	+17.065%	361	1,879	-40.282%
2026-05-14	24.7500	24.8000	22.9900	23.0300	-9.722%	369	1,563	-30.091%
2026-05-13	27.1700	27.3900	24.8700	25.5100	-4.528%	685	1,484	-36.887%
2026-05-12	27.5600	29.3600	26.7200	26.7200	-0.187%	519	1,484	-39.746%
2026-05-11	26.9700	27.0600	25.8700	26.7700	-0.037%	249	1,484	-39.858%
2026-05-08	27.6900	27.6900	26.7500	26.7800	-7.909%	630	741	-39.881%
2026-05-07	27.9600	30.0000	27.3600	29.0800	+3.011%	391	417	-44.635%
2026-05-06	30.4500	30.4500	28.2300	28.2300	-12.111%	210	254	-42.968%
2026-05-05	33.0600	33.0600	32.0500	32.1200	-10.679%	20	227	-49.875%
2026-05-04	34.0500	37.2000	33.6800	35.9600	+6.611%	35	235	-55.228%
2026-05-01	33.0000	33.7300	31.8200	33.7300	-2.005%	95	147	-52.268%
2026-04-30	37.9000	37.9000	34.4200	34.4200	-12.529%	2	147	-53.225%
2026-04-29	39.3500	39.3500	39.3500	39.3500	-0.807%	2	147	-59.085%
2026-04-28	40.2000	40.3600	39.3500	39.6700	+4.919%	48	146	-59.415%
2026-04-27	38.5300	39.0000	37.6900	37.8100	-1.945%	23	123	-57.419%
2026-04-24	40.3100	40.3100	38.5600	38.5600	-5.001%	14	110	-58.247%
2026-04-23	40.5900	40.5900	40.5900	40.5900	-5.030%	1	103	-60.335%
2026-04-21	41.9000	42.7400	41.9000	42.7400	+5.141%	5	101	-62.330%
2026-04-20	40.6500	40.6500	40.6500	40.6500	+1.170%	3	101	-60.394%
2026-04-17	41.9000	41.9000	38.9800	40.1800	-10.850%	14	102	-59.930%
2026-04-16	45.0600	45.0700	45.0600	45.0700	-6.006%	3	88	-64.278%
2026-04-15	49.2900	49.2900	47.9500	47.9500	-4.158%	3	85	-66.423%
2026-04-14	50.0300	50.0300	50.0300	50.0300	-15.575%	1	84	-67.819%
2026-04-09	65.6200	65.6600	59.2600	59.2600	-11.815%	43	84	-72.832%
2026-04-08	64.1100	67.2000	64.1100	67.2000	-19.732%	2	113	-76.042%
2026-04-07	87.0900	87.0900	83.7200	83.7200	+2.711%	2	111	-80.769%
2026-03-23	81.5100	81.5100	81.5100	81.5100	-11.728%	1	522	-80.248%
2026-03-20	90.6300	92.3400	90.6300	92.3400	+22.662%	5	522	-82.564%
2026-03-18	73.5000	75.2800	73.5000	75.2800	+4.440%	7	522	-78.613%
2026-03-16	72.0800	72.0800	72.0800	72.0800	-4.707%	6	522	-77.664%
2026-03-12	74.9200	75.6400	74.9200	75.6400	+11.761%	3	522	-78.715%
2026-03-11	70.0000	70.0000	67.6800	67.6800	+7.994%	6	522	-76.212%
2026-03-10	62.6700	62.6700	62.6700	62.6700	-15.823%	1	517	-74.310%
2026-03-09	78.3300	78.3300	74.4500	74.4500	+1.114%	5	518	-78.375%
2026-03-06	73.6300	73.6300	73.6300	73.6300	+18.167%	1	517	-78.134%
2026-03-03	62.3100	62.3100	62.3100	62.3100	+8.309%	1	518	-74.161%
2026-02-26	57.5300	57.5300	57.5300	57.5300	+6.537%	1	517	-72.015%
2026-02-10	54.0000	54.0000	54.0000	54.0000	+1.408%	1	517	-70.185%
2026-02-09	53.2500	53.2500	53.2500	53.2500	-15.903%	1	517	-69.765%
2026-02-05	66.7400	66.7400	63.3200	63.3200	+22.761%	2	516	-74.574%
2026-02-02	51.9800	51.9800	51.5800	51.5800	-7.975%	2	515	-68.786%
2026-01-23	56.0500	56.0500	56.0500	56.0500	-11.243%	1	514	-71.276%
2026-01-21	63.1600	63.1600	63.1500	63.1500	+16.577%	5	513	-74.505%
2026-01-16	53.5100	54.2600	53.5100	54.1700	+1.007%	27	500	-70.279%
2026-01-13	53.7300	53.7300	53.6300	53.6300	+2.308%	2	500	-69.979%
2026-01-12	53.5200	53.5200	52.4200	52.4200	-0.644%	2	499	-69.287%
2026-01-09	52.7600	52.7600	52.7600	52.7600	-3.529%	1	499	-69.484%
2026-01-07	54.6900	54.6900	54.6900	54.6900	-9.960%	1	498	-70.561%
2025-12-31	60.7400	60.7400	60.7400	60.7400	+7.638%	38	459	-73.494%
2025-12-29	57.7600	57.7600	56.4300	56.4300	+2.414%	8	459	-71.469%
2025-12-24	55.9300	55.9600	55.1000	55.1000	-2.959%	6	459	-70.780%
2025-12-23	56.7800	56.7800	56.7800	56.7800	-9.079%	6	459	-71.645%
2025-12-19	62.2000	62.4500	62.2000	62.4500	-4.642%	19	459	-74.219%
2025-12-16	65.4900	65.4900	65.4900	65.4900	+2.312%	6	440	-75.416%
2025-12-15	64.1300	64.1400	64.0100	64.0100	+3.359%	8	434	-74.848%
2025-12-11	61.8800	61.9300	61.8800	61.9300	+0.601%	7	428	-74.003%
2025-12-05	61.6500	61.7800	61.5600	61.5600	-2.084%	6	422	-73.847%
2025-12-03	62.8100	62.8700	62.8100	62.8700	-3.038%	4	422	-74.392%
2025-12-02	64.8400	64.8400	64.8400	64.8400	-0.062%	1	419	-75.170%
2025-12-01	65.3500	65.4900	64.8800	64.8800	-1.143%	345	418	-75.185%
2025-11-26	65.6300	65.6300	65.6300	65.6300	-17.963%	41	43	-75.469%
2025-11-17	80.0000	80.0000	80.0000	80.0000	+11.888%	1	43	-79.875%
2025-11-14	70.9500	71.5000	70.9500	71.5000	+10.034%	7	44	-77.483%
2025-11-11	64.9800	64.9800	64.9800	64.9800	-17.923%	1	38	-75.223%
2025-11-07	79.1700	79.1700	79.1700	79.1700	+9.563%	1	37	-79.664%
2025-11-06	74.2500	74.4800	72.1400	72.2600	+8.678%	31	36	-77.719%
2025-11-05	66.4900	66.4900	66.4900	66.4900	+1.947%	3	18	-75.786%
2025-11-03	65.2200	65.2200	65.2200	65.2200	+0.897%	2	15	-75.314%
2025-10-30	64.6100	64.6400	64.6100	64.6400	+5.811%	7	15	-75.093%
2025-10-29	61.0000	61.0900	60.9700	61.0900	-0.131%	3	10	-73.645%
2025-10-28	61.1700	61.2100	61.1700	61.1700	-2.596%	3	13	-73.680%
2025-10-27	62.7900	62.8000	62.7900	62.8000	-5.521%	3	9	-74.363%
2025-10-24	66.6200	66.6200	66.4700	66.4700	-8.216%	2	9	-75.779%
2025-10-21	72.4200	72.4200	72.4200	72.4200	-0.303%	2	7	-77.769%
2025-10-02	72.4000	72.7300	72.3000	72.6400	-2.978%	8	6	-77.836%
2025-09-22	76.9900	76.9900	74.7000	74.8700	-8.158%	10	6	-78.496%
2025-09-16	81.5200	81.5200	81.5200	81.5200	+0.505%	2	4	-80.250%
2025-09-15	81.1100	81.1100	81.1100	81.1100	-23.840%	1	3	-80.150%
2025-08-20	106.5000	106.5000	106.5000	106.5000	+8.574%	1	3	-84.883%
2025-08-12	98.0900	98.0900	98.0900	98.0900	-6.304%	2	4	-83.587%
2025-08-11	104.6900	104.6900	104.6900	104.6900	0.000%	2	2	-84.621%

.dark-mode .Cqy8KN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cqy8KN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P740SPY Sep 18 2026 740.00 Put (SPY260918P00740000)option OPRA

SPY20260918P740
SPY Sep 18 2026 740.00 Put (SPY260918P00740000)
option OPRA