Dark

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

EOD

Sep 10, 2026

2.47+49.697%(+0.82)92,728

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5400	2.9400	2.0200	2.4700	+49.697%	92,728	109,347	0.000%
2026-09-09	1.5000	2.0000	1.4100	1.6500	+21.324%	11,906	68,727	+49.697%
2026-09-08	0.9800	1.3700	0.9500	1.3600	+25.926%	24,989	69,892	+81.618%
2026-09-04	0.9000	1.1400	0.8600	1.0800	+10.204%	4,258	50,210	+128.704%
2026-09-03	1.6400	1.6900	0.9600	0.9800	-53.333%	48,310	50,210	+152.041%
2026-09-02	2.8500	2.9500	2.0000	2.1000	-34.783%	2,123	32,186	+17.619%
2026-09-01	2.9200	3.8100	2.2900	3.2200	+58.621%	8,023	31,789	-23.292%
2026-08-31	2.1800	2.5200	1.9300	2.0300	+0.495%	2,967	32,759	+21.675%
2026-08-28	1.8600	2.2800	1.5000	2.0200	-3.810%	4,045	32,185	+22.277%
2026-08-27	2.6700	2.7600	1.9500	2.1000	-27.835%	18,329	31,670	+17.619%
2026-08-26	3.4200	3.5600	2.9100	2.9100	-11.818%	1,024	33,101	-15.120%
2026-08-25	3.4500	3.8800	3.2500	3.3000	-16.244%	1,052	32,723	-25.152%
2026-08-24	3.8700	4.3400	3.6600	3.9400	+2.604%	5,398	32,914	-37.310%
2026-08-21	4.0000	4.2700	3.6100	3.8400	-22.424%	2,824	31,621	-35.677%
2026-08-20	4.3000	4.9900	3.9200	4.9500	+39.437%	12,886	30,476	-50.101%
2026-08-19	3.5900	3.9500	3.3200	3.5500	-19.501%	11,745	25,911	-30.423%
2026-08-18	4.3000	4.5300	4.1200	4.4100	+21.823%	2,333	18,833	-43.991%
2026-08-17	3.1300	3.6800	3.0800	3.6200	+11.385%	6,020	18,657	-31.768%
2026-08-14	3.0900	3.5100	3.0900	3.2500	-1.216%	2,029	21,094	-24.000%
2026-08-13	3.5300	3.6400	3.2200	3.2900	-16.709%	2,063	20,938	-24.924%
2026-08-12	3.8900	4.2500	3.8000	3.9500	-16.842%	1,399	21,010	-37.468%
2026-08-11	4.3800	4.9000	4.2700	4.7500	+3.712%	1,470	20,901	-48.000%
2026-08-10	4.5900	4.6200	4.1100	4.5800	-3.579%	2,300	20,751	-46.070%
2026-08-07	5.1800	5.2300	4.5800	4.7500	-14.722%	1,008	19,760	-48.000%
2026-08-06	5.8500	5.9100	5.2700	5.5700	-2.109%	1,286	19,930	-55.655%
2026-08-05	5.3000	5.9300	5.2000	5.6900	-1.897%	1,491	20,217	-56.591%
2026-08-04	7.2900	7.3200	5.4700	5.8000	-28.395%	7,651	19,798	-57.414%
2026-08-03	10.4200	10.5400	7.9900	8.1000	-29.748%	9,790	21,449	-69.506%
2026-07-31	12.9400	16.2300	10.8900	11.5300	-16.145%	1,846	14,119	-78.578%
2026-07-30	17.2400	18.0000	13.3300	13.7500	-36.017%	2,252	13,517	-82.036%
2026-07-29	16.1800	22.0000	14.0000	21.4900	+43.267%	3,215	13,231	-88.506%
2026-07-28	16.1000	17.6000	14.3200	15.0000	-6.832%	1,685	12,854	-83.533%
2026-07-27	13.6600	17.8800	13.4100	16.1000	-4.224%	1,750	12,899	-84.658%
2026-07-24	17.2400	18.0100	14.5000	16.8100	-0.533%	2,040	12,824	-85.306%
2026-07-23	17.3900	19.4800	15.8500	16.9000	+31.109%	2,081	12,643	-85.385%
2026-07-22	13.6500	13.9300	12.5300	12.8900	-2.717%	1,487	12,342	-80.838%
2026-07-21	14.0900	15.0200	12.9900	13.2500	-18.512%	1,672	11,656	-81.358%
2026-07-20	14.2100	16.3000	13.4100	16.2600	-1.395%	2,378	10,925	-84.809%
2026-07-17	16.8200	17.6100	14.4900	16.4900	+25.974%	1,332	10,593	-85.021%
2026-07-16	12.0200	13.9500	11.5500	13.0900	+12.554%	632	10,453	-81.131%
2026-07-15	11.8700	13.2600	11.4900	11.6300	-8.927%	1,634	10,397	-78.762%
2026-07-14	13.4200	13.7100	12.2900	12.7700	-8.786%	291	10,399	-80.658%
2026-07-13	12.6600	14.6000	12.3000	14.0000	+18.946%	913	10,250	-82.357%
2026-07-10	12.9300	13.4600	11.7700	11.7700	-10.494%	380	9,964	-79.014%
2026-07-09	14.9800	15.5000	13.1500	13.1500	-17.296%	242	9,806	-81.217%
2026-07-08	16.4500	18.4300	15.3500	15.9000	+8.755%	1,375	9,943	-84.465%
2026-07-07	13.9000	15.7200	13.6500	14.6200	+9.760%	2,332	9,578	-83.105%
2026-07-06	14.2100	14.8300	13.1800	13.3200	-19.175%	474	8,850	-81.456%
2026-07-02	15.3600	18.1900	14.0700	16.4800	+0.304%	1,155	8,681	-85.012%
2026-07-01	16.5500	17.5800	14.8200	16.4300	+3.659%	1,120	8,681	-84.967%
2026-06-30	18.3700	18.5000	15.4500	15.8500	-14.785%	386	8,470	-84.416%
2026-06-29	19.6000	22.3500	18.5000	18.6000	-21.386%	419	8,529	-86.720%
2026-06-26	25.5300	26.4600	21.3300	23.6600	+6.242%	524	8,415	-89.560%
2026-06-25	20.0000	24.5000	20.0000	22.2700	-3.174%	568	8,436	-88.909%
2026-06-24	21.8000	24.4100	19.9800	23.0000	-1.118%	1,246	8,275	-89.261%
2026-06-23	23.8300	24.5000	21.1100	23.2600	+27.943%	600	7,605	-89.381%
2026-06-22	16.7100	19.0300	16.1700	18.1800	+3.767%	431	7,579	-86.414%
2026-06-18	18.3000	18.8500	17.2000	17.5200	-16.492%	3,009	4,745	-85.902%
2026-06-17	16.9100	22.1300	16.9100	20.9800	+21.623%	873	4,745	-88.227%
2026-06-16	15.8100	17.2500	15.7400	17.2500	+6.944%	322	4,745	-85.681%
2026-06-15	17.2800	17.2800	15.9000	16.1300	-25.151%	1,359	4,198	-84.687%
2026-06-12	23.7100	25.8300	21.5500	21.5500	-10.395%	476	4,198	-88.538%
2026-06-11	29.4600	31.0000	23.4700	24.0500	-23.114%	802	4,198	-89.730%
2026-06-10	27.4200	31.2800	24.4700	31.2800	+27.310%	692	3,883	-92.104%
2026-06-09	21.2500	32.0800	20.1700	24.5700	+4.955%	959	3,845	-89.947%
2026-06-08	21.6200	24.0000	21.0100	23.4100	-11.393%	687	3,817	-89.449%
2026-06-05	18.5700	26.4200	18.5700	26.4200	+54.052%	564	3,753	-90.651%
2026-06-04	19.1100	19.1100	16.8400	17.1500	-7.197%	362	3,803	-85.598%
2026-06-03	17.7000	18.5800	17.7000	18.4800	+10.328%	203	3,708	-86.634%
2026-06-02	17.5100	17.5500	16.7500	16.7500	-1.586%	157	3,698	-85.254%
2026-06-01	17.6900	17.8600	16.6700	17.0200	-2.128%	816	3,681	-85.488%
2026-05-29	17.7800	18.0100	17.1000	17.3900	-4.660%	1,041	3,041	-85.796%
2026-05-28	19.7800	19.7800	18.1400	18.2400	-8.296%	339	3,100	-86.458%
2026-05-27	20.2600	21.0000	19.8900	19.8900	-2.500%	212	3,054	-87.582%
2026-05-26	20.3100	20.9600	19.9600	20.4000	-8.108%	597	3,030	-87.892%
2026-05-22	22.3000	22.8500	21.3200	22.2000	-3.854%	738	2,712	-88.874%
2026-05-21	25.4100	25.8500	22.7600	23.0900	-5.175%	704	2,296	-89.303%
2026-05-20	27.0400	27.4800	24.3200	24.3500	-12.536%	481	2,296	-89.856%
2026-05-19	27.3000	28.4900	26.2500	27.8400	+7.407%	333	1,879	-91.128%
2026-05-18	25.7600	27.8200	25.0600	25.9200	-3.858%	369	1,879	-90.471%
2026-05-15	26.0400	27.0000	24.9400	26.9600	+17.065%	361	1,879	-90.838%
2026-05-14	24.7500	24.8000	22.9900	23.0300	-9.722%	369	1,563	-89.275%
2026-05-13	27.1700	27.3900	24.8700	25.5100	-4.528%	685	1,484	-90.318%
2026-05-12	27.5600	29.3600	26.7200	26.7200	-0.187%	519	1,484	-90.756%
2026-05-11	26.9700	27.0600	25.8700	26.7700	-0.037%	249	1,484	-90.773%
2026-05-08	27.6900	27.6900	26.7500	26.7800	-7.909%	630	741	-90.777%
2026-05-07	27.9600	30.0000	27.3600	29.0800	+3.011%	391	417	-91.506%
2026-05-06	30.4500	30.4500	28.2300	28.2300	-12.111%	210	254	-91.250%
2026-05-05	33.0600	33.0600	32.0500	32.1200	-10.679%	20	227	-92.310%
2026-05-04	34.0500	37.2000	33.6800	35.9600	+6.611%	35	235	-93.131%
2026-05-01	33.0000	33.7300	31.8200	33.7300	-2.005%	95	147	-92.677%
2026-04-30	37.9000	37.9000	34.4200	34.4200	-12.529%	2	147	-92.824%
2026-04-29	39.3500	39.3500	39.3500	39.3500	-0.807%	2	147	-93.723%
2026-04-28	40.2000	40.3600	39.3500	39.6700	+4.919%	48	146	-93.774%
2026-04-27	38.5300	39.0000	37.6900	37.8100	-1.945%	23	123	-93.467%
2026-04-24	40.3100	40.3100	38.5600	38.5600	-5.001%	14	110	-93.594%
2026-04-23	40.5900	40.5900	40.5900	40.5900	-5.030%	1	103	-93.915%
2026-04-21	41.9000	42.7400	41.9000	42.7400	+5.141%	5	101	-94.221%
2026-04-20	40.6500	40.6500	40.6500	40.6500	+1.170%	3	101	-93.924%
2026-04-17	41.9000	41.9000	38.9800	40.1800	-10.850%	14	102	-93.853%
2026-04-16	45.0600	45.0700	45.0600	45.0700	-6.006%	3	88	-94.520%
2026-04-15	49.2900	49.2900	47.9500	47.9500	-4.158%	3	85	-94.849%
2026-04-14	50.0300	50.0300	50.0300	50.0300	-15.575%	1	84	-95.063%
2026-04-09	65.6200	65.6600	59.2600	59.2600	-11.815%	43	84	-95.832%
2026-04-08	64.1100	67.2000	64.1100	67.2000	-19.732%	2	113	-96.324%
2026-04-07	87.0900	87.0900	83.7200	83.7200	+2.711%	2	111	-97.050%
2026-03-23	81.5100	81.5100	81.5100	81.5100	-11.728%	1	522	-96.970%
2026-03-20	90.6300	92.3400	90.6300	92.3400	+22.662%	5	522	-97.325%
2026-03-18	73.5000	75.2800	73.5000	75.2800	+4.440%	7	522	-96.719%
2026-03-16	72.0800	72.0800	72.0800	72.0800	-4.707%	6	522	-96.573%
2026-03-12	74.9200	75.6400	74.9200	75.6400	+11.761%	3	522	-96.735%
2026-03-11	70.0000	70.0000	67.6800	67.6800	+7.994%	6	522	-96.350%
2026-03-10	62.6700	62.6700	62.6700	62.6700	-15.823%	1	517	-96.059%
2026-03-09	78.3300	78.3300	74.4500	74.4500	+1.114%	5	518	-96.682%
2026-03-06	73.6300	73.6300	73.6300	73.6300	+18.167%	1	517	-96.645%
2026-03-03	62.3100	62.3100	62.3100	62.3100	+8.309%	1	518	-96.036%
2026-02-26	57.5300	57.5300	57.5300	57.5300	+6.537%	1	517	-95.707%
2026-02-10	54.0000	54.0000	54.0000	54.0000	+1.408%	1	517	-95.426%
2026-02-09	53.2500	53.2500	53.2500	53.2500	-15.903%	1	517	-95.362%
2026-02-05	66.7400	66.7400	63.3200	63.3200	+22.761%	2	516	-96.099%
2026-02-02	51.9800	51.9800	51.5800	51.5800	-7.975%	2	515	-95.211%
2026-01-23	56.0500	56.0500	56.0500	56.0500	-11.243%	1	514	-95.593%
2026-01-21	63.1600	63.1600	63.1500	63.1500	+16.577%	5	513	-96.089%
2026-01-16	53.5100	54.2600	53.5100	54.1700	+1.007%	27	500	-95.440%
2026-01-13	53.7300	53.7300	53.6300	53.6300	+2.308%	2	500	-95.394%
2026-01-12	53.5200	53.5200	52.4200	52.4200	-0.644%	2	499	-95.288%
2026-01-09	52.7600	52.7600	52.7600	52.7600	-3.529%	1	499	-95.318%
2026-01-07	54.6900	54.6900	54.6900	54.6900	-9.960%	1	498	-95.484%
2025-12-31	60.7400	60.7400	60.7400	60.7400	+7.638%	38	459	-95.933%
2025-12-29	57.7600	57.7600	56.4300	56.4300	+2.414%	8	459	-95.623%
2025-12-24	55.9300	55.9600	55.1000	55.1000	-2.959%	6	459	-95.517%
2025-12-23	56.7800	56.7800	56.7800	56.7800	-9.079%	6	459	-95.650%
2025-12-19	62.2000	62.4500	62.2000	62.4500	-4.642%	19	459	-96.045%
2025-12-16	65.4900	65.4900	65.4900	65.4900	+2.312%	6	440	-96.228%
2025-12-15	64.1300	64.1400	64.0100	64.0100	+3.359%	8	434	-96.141%
2025-12-11	61.8800	61.9300	61.8800	61.9300	+0.601%	7	428	-96.012%
2025-12-05	61.6500	61.7800	61.5600	61.5600	-2.084%	6	422	-95.988%
2025-12-03	62.8100	62.8700	62.8100	62.8700	-3.038%	4	422	-96.071%
2025-12-02	64.8400	64.8400	64.8400	64.8400	-0.062%	1	419	-96.191%
2025-12-01	65.3500	65.4900	64.8800	64.8800	-1.143%	345	418	-96.193%
2025-11-26	65.6300	65.6300	65.6300	65.6300	-17.963%	41	43	-96.236%
2025-11-17	80.0000	80.0000	80.0000	80.0000	+11.888%	1	43	-96.913%
2025-11-14	70.9500	71.5000	70.9500	71.5000	+10.034%	7	44	-96.545%
2025-11-11	64.9800	64.9800	64.9800	64.9800	-17.923%	1	38	-96.199%
2025-11-07	79.1700	79.1700	79.1700	79.1700	+9.563%	1	37	-96.880%
2025-11-06	74.2500	74.4800	72.1400	72.2600	+8.678%	31	36	-96.582%
2025-11-05	66.4900	66.4900	66.4900	66.4900	+1.947%	3	18	-96.285%
2025-11-03	65.2200	65.2200	65.2200	65.2200	+0.897%	2	15	-96.213%
2025-10-30	64.6100	64.6400	64.6100	64.6400	+5.811%	7	15	-96.179%
2025-10-29	61.0000	61.0900	60.9700	61.0900	-0.131%	3	10	-95.957%
2025-10-28	61.1700	61.2100	61.1700	61.1700	-2.596%	3	13	-95.962%
2025-10-27	62.7900	62.8000	62.7900	62.8000	-5.521%	3	9	-96.067%
2025-10-24	66.6200	66.6200	66.4700	66.4700	-8.216%	2	9	-96.284%
2025-10-21	72.4200	72.4200	72.4200	72.4200	-0.303%	2	7	-96.589%
2025-10-02	72.4000	72.7300	72.3000	72.6400	-2.978%	8	6	-96.600%
2025-09-22	76.9900	76.9900	74.7000	74.8700	-8.158%	10	6	-96.701%
2025-09-16	81.5200	81.5200	81.5200	81.5200	+0.505%	2	4	-96.970%
2025-09-15	81.1100	81.1100	81.1100	81.1100	-23.840%	1	3	-96.955%
2025-08-20	106.5000	106.5000	106.5000	106.5000	+8.574%	1	3	-97.681%
2025-08-12	98.0900	98.0900	98.0900	98.0900	-6.304%	2	4	-97.482%
2025-08-11	104.6900	104.6900	104.6900	104.6900	0.000%	2	2	-97.641%

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