Dark

SPY20260918P745
SPY Sep 18 2026 745.00 Put (SPY260918P00745000)
option OPRA

EOD

Sep 10, 2026

3.31+47.768%(+1.07)42,298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3500	3.8600	2.7400	3.3100	+47.768%	42,298	36,953	0.000%
2026-09-09	2.0300	2.7000	1.8900	2.2400	+22.404%	2,362	54,031	+47.768%
2026-09-08	1.3500	1.8300	1.3000	1.8300	+26.207%	6,956	54,192	+80.874%
2026-09-04	1.2300	1.5200	1.1500	1.4500	+13.281%	39,809	20,766	+128.276%
2026-09-03	2.2100	2.2100	1.2400	1.2800	-52.060%	1,872	20,766	+158.594%
2026-09-02	3.6900	3.7000	2.6300	2.6700	-33.083%	5,085	20,203	+23.970%
2026-09-01	3.7200	4.6700	2.8900	3.9900	+57.087%	3,269	22,138	-17.043%
2026-08-31	2.6900	3.1300	2.4700	2.5400	+2.419%	1,619	22,003	+30.315%
2026-08-28	2.3100	2.8000	1.8500	2.4800	-3.125%	4,902	22,248	+33.468%
2026-08-27	3.1300	3.3200	2.3900	2.5600	-30.997%	3,109	19,629	+29.297%
2026-08-26	4.0900	4.3300	3.5800	3.7100	-7.018%	445	18,887	-10.782%
2026-08-25	4.1700	4.6100	3.9800	3.9900	-15.106%	535	18,867	-17.043%
2026-08-24	4.5900	5.2000	4.4100	4.7000	+1.952%	903	18,656	-29.574%
2026-08-21	4.7000	5.1100	4.3300	4.6100	-19.686%	1,137	18,515	-28.200%
2026-08-20	5.0100	5.8500	4.6200	5.7400	+36.667%	5,500	18,697	-42.334%
2026-08-19	4.2200	4.7700	3.8800	4.2000	-18.447%	673	18,206	-21.190%
2026-08-18	4.9600	5.2800	4.7700	5.1500	+22.038%	2,797	18,389	-35.728%
2026-08-17	3.6600	4.2500	3.6000	4.2200	+10.761%	2,907	16,230	-21.564%
2026-08-14	3.5900	4.0700	3.5900	3.8100	-0.522%	2,699	15,861	-13.123%
2026-08-13	4.1000	4.2000	3.7200	3.8300	-16.558%	1,573	14,687	-13.577%
2026-08-12	4.5600	4.9100	4.4000	4.5900	-15.934%	1,587	14,402	-27.887%
2026-08-11	4.9800	5.6500	4.9600	5.4600	+3.802%	482	14,430	-39.377%
2026-08-10	5.1100	5.3500	4.7700	5.2600	-3.663%	395	14,460	-37.072%
2026-08-07	6.0300	6.0300	5.2600	5.4600	-15.349%	647	14,479	-39.377%
2026-08-06	6.4700	6.7700	5.9800	6.4500	-1.527%	1,039	14,688	-48.682%
2026-08-05	6.0700	6.7700	5.9700	6.5500	-0.304%	6,871	14,254	-49.466%
2026-08-04	8.3400	8.3900	6.2400	6.5700	-29.657%	5,335	9,274	-49.619%
2026-08-03	12.1000	12.1600	9.1600	9.3400	-29.027%	1,525	7,608	-64.561%
2026-07-31	14.6500	18.2900	12.4800	13.1600	-13.705%	1,515	6,956	-74.848%
2026-07-30	19.4100	20.1100	15.2500	15.2500	-37.113%	1,040	6,408	-78.295%
2026-07-29	17.5600	24.2500	15.9200	24.2500	+45.558%	2,194	6,358	-86.351%
2026-07-28	18.1000	19.6000	16.1300	16.6600	-8.862%	1,187	5,655	-80.132%
2026-07-27	15.3800	20.0000	15.0600	18.2800	-2.559%	1,070	5,671	-81.893%
2026-07-24	18.9100	19.6700	16.3300	18.7600	-1.055%	914	5,512	-82.356%
2026-07-23	19.3800	21.5900	17.5300	18.9600	+30.130%	1,241	5,185	-82.542%
2026-07-22	15.3700	15.5400	14.0000	14.5700	-1.554%	576	5,140	-77.282%
2026-07-21	15.6900	16.6300	14.5000	14.8000	-17.503%	1,774	5,038	-77.635%
2026-07-20	15.4500	18.0500	14.8700	17.9400	-2.922%	1,510	4,729	-81.550%
2026-07-17	18.6800	19.4400	16.1300	18.4800	+29.593%	1,802	4,612	-82.089%
2026-07-16	13.6200	14.8400	12.9000	14.2600	+11.146%	344	4,276	-76.788%
2026-07-15	13.1500	14.7000	12.7800	12.8300	-9.775%	176	4,208	-74.201%
2026-07-14	14.4300	14.9300	13.8000	14.2200	-8.963%	134	4,210	-76.723%
2026-07-13	13.9100	16.0800	13.8000	15.6200	+17.532%	156	4,219	-78.809%
2026-07-10	14.3100	14.6800	13.1400	13.2900	-9.469%	780	4,176	-75.094%
2026-07-09	16.6500	17.0900	14.6800	14.6800	-15.535%	172	3,723	-77.452%
2026-07-08	18.4300	20.3200	16.9400	17.3800	+6.626%	601	3,640	-80.955%
2026-07-07	15.3000	17.4200	15.2700	16.3000	+11.035%	495	3,572	-79.693%
2026-07-06	16.2700	16.4500	14.5600	14.6800	-19.650%	356	3,457	-77.452%
2026-07-02	17.0900	20.3800	15.6100	18.2700	+0.995%	395	3,263	-81.883%
2026-07-01	18.7500	19.3800	16.3300	18.0900	+2.784%	535	3,263	-81.703%
2026-06-30	20.4000	20.4000	17.1300	17.6000	-13.086%	717	3,150	-81.193%
2026-06-29	21.0700	24.8500	20.2500	20.2500	-22.562%	357	3,188	-83.654%
2026-06-26	27.7500	28.5000	23.4300	26.1500	+8.913%	571	3,128	-87.342%
2026-06-25	22.1400	27.0000	21.9400	24.0100	-6.357%	458	3,515	-86.214%
2026-06-24	24.2100	26.6600	21.8600	25.6400	+2.560%	560	3,720	-87.090%
2026-06-23	26.0600	26.5300	23.0400	25.0000	+26.135%	590	3,571	-86.760%
2026-06-22	18.3100	20.5700	17.6500	19.8200	+2.323%	455	3,477	-83.300%
2026-06-18	19.3200	20.7700	18.8100	19.3700	-14.406%	325	3,166	-82.912%
2026-06-17	18.5100	23.7900	18.3700	22.6300	+19.231%	179	3,166	-85.373%
2026-06-16	17.3600	18.9800	17.2000	18.9800	+7.841%	172	3,166	-82.561%
2026-06-15	18.6000	18.6000	17.4200	17.6000	-25.138%	205	2,892	-81.193%
2026-06-12	25.7000	27.3000	23.4500	23.5100	-7.586%	528	2,892	-85.921%
2026-06-11	31.3100	32.1500	25.4400	25.4400	-25.176%	1,309	2,892	-86.989%
2026-06-10	28.1200	34.0000	26.9200	34.0000	+22.788%	323	3,199	-90.265%
2026-06-09	23.1200	35.0800	21.9200	27.6900	+8.080%	587	3,280	-88.046%
2026-06-08	23.5900	25.9600	22.7700	25.6200	-3.503%	885	3,229	-87.080%
2026-06-05	20.4300	28.1700	20.4300	26.5500	+42.973%	622	3,089	-87.533%
2026-06-04	20.2200	20.2200	18.2200	18.5700	-7.150%	174	3,050	-82.176%
2026-06-03	19.1000	20.2500	19.1000	20.0000	+9.649%	113	2,999	-83.450%
2026-06-02	18.7900	19.0400	18.1400	18.2400	-1.299%	329	2,950	-81.853%
2026-06-01	18.8700	19.3000	18.0000	18.4800	-1.754%	240	2,914	-82.089%
2026-05-29	19.4300	19.8000	18.5700	18.8100	-4.663%	240	2,872	-82.403%
2026-05-28	22.0100	22.0100	19.6700	19.7300	-8.826%	383	2,912	-83.224%
2026-05-27	21.8300	22.5200	21.5700	21.6400	-1.547%	196	2,657	-84.704%
2026-05-26	21.9000	22.7400	21.6400	21.9800	-8.721%	465	2,643	-84.941%
2026-05-22	23.7300	24.4200	23.0900	24.0800	-3.641%	391	2,364	-86.254%
2026-05-21	27.4200	27.8000	24.5800	24.9900	-5.017%	451	2,209	-86.755%
2026-05-20	28.5300	28.5300	26.2200	26.3100	-10.995%	50	2,209	-87.419%
2026-05-19	29.1100	30.7200	29.1100	29.5600	+6.792%	22	1,894	-88.802%
2026-05-18	27.9800	30.0100	27.1500	27.6800	-4.354%	96	1,894	-88.042%
2026-05-15	28.0700	28.9400	26.8300	28.9400	+16.694%	233	1,894	-88.563%
2026-05-14	26.9700	26.9700	24.7000	24.8000	-9.224%	356	1,826	-86.653%
2026-05-13	28.8000	28.8000	26.7700	27.3200	-5.630%	319	1,789	-87.884%
2026-05-12	31.0000	31.5400	28.9100	28.9500	+0.035%	162	1,789	-88.566%
2026-05-11	29.0800	29.0800	27.8900	28.9400	+0.173%	86	1,789	-88.563%
2026-05-08	29.8300	29.8800	28.8900	28.8900	-8.140%	335	1,582	-88.543%
2026-05-07	29.9300	31.4700	29.4300	31.4500	+3.250%	169	1,371	-89.475%
2026-05-06	32.0000	32.2700	30.0700	30.4600	-11.350%	1,316	1,296	-89.133%
2026-05-05	35.2500	35.2500	34.3600	34.3600	-9.698%	3	96	-90.367%
2026-05-04	37.9500	38.0500	37.9500	38.0500	+5.548%	19	95	-91.301%
2026-05-01	35.5200	36.0500	33.8900	36.0500	-2.699%	114	70	-90.818%
2026-04-30	39.4200	39.4200	37.0500	37.0500	-12.266%	18	70	-91.066%
2026-04-29	42.6700	42.8000	42.2300	42.2300	-1.170%	21	53	-92.162%
2026-04-28	43.3000	43.4800	42.7300	42.7300	+5.584%	5	55	-92.254%
2026-04-27	41.5800	41.5800	40.4700	40.4700	-1.437%	20	53	-91.821%
2026-04-24	41.5200	41.5200	41.0600	41.0600	-7.689%	10	34	-91.939%
2026-04-20	44.3900	44.4800	44.3900	44.4800	+5.955%	2	24	-92.558%
2026-04-17	41.9800	41.9800	41.9800	41.9800	-14.605%	3	24	-92.115%
2026-04-16	50.2100	50.2100	48.9300	49.1600	-4.302%	8	21	-93.267%
2026-04-15	51.3700	51.3700	51.3700	51.3700	-22.108%	3	20	-93.557%
2026-04-09	70.3000	70.3000	65.9500	65.9500	-35.343%	23	20	-94.981%
2026-03-31	102.0000	102.0000	102.0000	102.0000	-7.087%	1	22	-96.755%
2026-03-27	105.1300	110.1300	105.1300	109.7800	+13.187%	51	21	-96.985%
2026-03-20	96.9900	96.9900	96.9900	96.9900	+37.887%	1	830	-96.587%
2026-03-03	70.3400	70.3400	70.3400	70.3400	+11.651%	1	906	-95.294%
2026-03-02	63.0000	63.0000	63.0000	63.0000	-6.138%	1	906	-94.746%
2026-02-17	69.9800	69.9800	66.9000	67.1200	+5.701%	5	906	-95.069%
2026-02-12	56.3900	63.5000	55.7500	63.5000	+11.894%	16	905	-94.787%
2026-02-11	56.7500	56.7500	56.7500	56.7500	-19.504%	5	899	-94.167%
2026-02-05	68.1300	70.5000	68.1300	70.5000	+28.720%	21	894	-95.305%
2026-02-02	54.7700	54.7700	54.7700	54.7700	-7.421%	1	914	-93.957%
2026-01-29	60.2100	60.2100	59.1600	59.1600	+6.288%	3	914	-94.405%
2026-01-28	55.6600	55.6600	55.6600	55.6600	-1.852%	1	911	-94.053%
2026-01-26	57.7000	57.7000	56.7100	56.7100	-3.225%	2	911	-94.163%
2026-01-22	59.0600	59.0600	58.6000	58.6000	-16.477%	2	910	-94.352%
2026-01-20	70.1600	70.1600	70.1600	70.1600	+17.129%	5	908	-95.282%
2026-01-14	59.9000	59.9000	59.9000	59.9000	+7.463%	2	913	-94.474%
2026-01-12	55.7400	55.7400	55.7400	55.7400	-5.940%	1	913	-94.062%
2026-01-06	60.8200	60.8200	59.2600	59.2600	-2.741%	9	912	-94.414%
2026-01-05	61.0000	61.0600	60.9300	60.9300	+1.533%	6	903	-94.568%
2025-12-29	59.9500	60.8900	59.9500	60.0100	+3.021%	110	900	-94.484%
2025-12-26	58.2500	58.2500	58.2500	58.2500	-0.427%	1	796	-94.318%
2025-12-24	58.5000	58.5000	58.5000	58.5000	-11.671%	1	795	-94.342%
2025-12-19	67.6200	67.6200	66.2300	66.2300	-5.789%	14	795	-95.002%
2025-12-18	68.5700	70.3000	68.5700	70.3000	-6.317%	2	783	-95.292%
2025-12-17	75.0400	75.0400	75.0400	75.0400	+11.833%	1	783	-95.589%
2025-12-15	67.1300	67.6300	67.1000	67.1000	+4.047%	54	783	-95.067%
2025-12-11	64.2400	64.6400	64.2400	64.4900	-2.964%	41	732	-94.867%
2025-12-10	67.0200	67.0200	66.4600	66.4600	+2.483%	191	692	-95.020%
2025-12-05	64.5200	64.9900	64.3500	64.8500	-2.261%	204	511	-94.896%
2025-12-04	66.3800	66.3800	66.3500	66.3500	-0.375%	45	313	-95.011%
2025-12-03	67.4900	67.8500	66.6000	66.6000	-1.114%	78	268	-95.030%
2025-12-02	67.3500	67.3500	67.3500	67.3500	-0.576%	38	191	-95.085%
2025-12-01	68.5200	68.6300	67.7400	67.7400	-26.370%	45	153	-95.114%
2025-11-21	92.0000	92.0000	92.0000	92.0000	+22.995%	1	108	-96.402%
2025-11-20	74.8000	74.8000	74.8000	74.8000	-12.760%	1	108	-95.575%
2025-11-18	84.2400	85.7400	84.2400	85.7400	+22.556%	10	107	-96.139%
2025-11-05	69.9600	69.9600	69.9600	69.9600	-4.570%	3	113	-95.269%
2025-11-04	73.3100	73.3100	73.3100	73.3100	+8.239%	4	110	-95.485%
2025-11-03	67.7300	67.7300	67.7300	67.7300	-0.133%	3	112	-95.113%
2025-10-31	67.8200	67.8200	67.8200	67.8200	+5.573%	1	112	-95.119%
2025-10-29	64.1600	64.2400	64.1200	64.2400	-0.264%	3	111	-94.847%
2025-10-28	64.4100	64.4100	64.4100	64.4100	-7.986%	1	108	-94.861%
2025-10-24	70.0000	70.0000	70.0000	70.0000	-8.317%	10	107	-95.271%
2025-10-23	78.2000	78.2000	76.3500	76.3500	+2.291%	13	97	-95.665%
2025-10-21	74.6700	74.6800	74.6400	74.6400	-2.009%	86	84	-95.565%
2025-10-20	76.1700	76.1700	76.1700	76.1700	-4.549%	2	7	-95.654%
2025-10-15	79.8000	79.8000	79.8000	79.8000	-0.685%	5	5	-95.852%
2025-09-22	80.3500	80.3500	80.3500	80.3500	-7.067%	2	2	-95.881%
2025-09-16	86.4600	86.4600	86.4600	86.4600	-28.148%	10	10	-96.172%
2025-07-14	120.3300	120.3300	120.3300	120.3300	0.000%	4	0	-97.249%

.dark-mode .cF3qy7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cF3qy7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P745SPY Sep 18 2026 745.00 Put (SPY260918P00745000)option OPRA

SPY20260918P745
SPY Sep 18 2026 745.00 Put (SPY260918P00745000)
option OPRA