Dark

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

EOD

Jul 27, 2026

18.28-2.559%(-0.48)1,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.3800	20.0000	15.0600	18.2800	-2.559%	1,070	5,671	0.000%
2026-07-24	18.9100	19.6700	16.3300	18.7600	-1.055%	914	5,512	-2.559%
2026-07-23	19.3800	21.5900	17.5300	18.9600	+30.130%	1,241	5,185	-3.586%
2026-07-22	15.3700	15.5400	14.0000	14.5700	-1.554%	576	5,140	+25.463%
2026-07-21	15.6900	16.6300	14.5000	14.8000	-17.503%	1,774	5,038	+23.514%
2026-07-20	15.4500	18.0500	14.8700	17.9400	-2.922%	1,510	4,729	+1.895%
2026-07-17	18.6800	19.4400	16.1300	18.4800	+29.593%	1,802	4,612	-1.082%
2026-07-16	13.6200	14.8400	12.9000	14.2600	+11.146%	344	4,276	+28.191%
2026-07-15	13.1500	14.7000	12.7800	12.8300	-9.775%	176	4,208	+42.479%
2026-07-14	14.4300	14.9300	13.8000	14.2200	-8.963%	134	4,210	+28.551%
2026-07-13	13.9100	16.0800	13.8000	15.6200	+17.532%	156	4,219	+17.029%
2026-07-10	14.3100	14.6800	13.1400	13.2900	-9.469%	780	4,176	+37.547%
2026-07-09	16.6500	17.0900	14.6800	14.6800	-15.535%	172	3,723	+24.523%
2026-07-08	18.4300	20.3200	16.9400	17.3800	+6.626%	601	3,640	+5.178%
2026-07-07	15.3000	17.4200	15.2700	16.3000	+11.035%	495	3,572	+12.147%
2026-07-06	16.2700	16.4500	14.5600	14.6800	-19.650%	356	3,457	+24.523%
2026-07-02	17.0900	20.3800	15.6100	18.2700	+0.995%	395	3,263	+0.055%
2026-07-01	18.7500	19.3800	16.3300	18.0900	+2.784%	535	3,263	+1.050%
2026-06-30	20.4000	20.4000	17.1300	17.6000	-13.086%	717	3,150	+3.864%
2026-06-29	21.0700	24.8500	20.2500	20.2500	-22.562%	357	3,188	-9.728%
2026-06-26	27.7500	28.5000	23.4300	26.1500	+8.913%	571	3,128	-30.096%
2026-06-25	22.1400	27.0000	21.9400	24.0100	-6.357%	458	3,515	-23.865%
2026-06-24	24.2100	26.6600	21.8600	25.6400	+2.560%	560	3,720	-28.705%
2026-06-23	26.0600	26.5300	23.0400	25.0000	+26.135%	590	3,571	-26.880%
2026-06-22	18.3100	20.5700	17.6500	19.8200	+2.323%	455	3,477	-7.770%
2026-06-18	19.3200	20.7700	18.8100	19.3700	-14.406%	325	3,166	-5.627%
2026-06-17	18.5100	23.7900	18.3700	22.6300	+19.231%	179	3,166	-19.222%
2026-06-16	17.3600	18.9800	17.2000	18.9800	+7.841%	172	3,166	-3.688%
2026-06-15	18.6000	18.6000	17.4200	17.6000	-25.138%	205	2,892	+3.864%
2026-06-12	25.7000	27.3000	23.4500	23.5100	-7.586%	528	2,892	-22.246%
2026-06-11	31.3100	32.1500	25.4400	25.4400	-25.176%	1,309	2,892	-28.145%
2026-06-10	28.1200	34.0000	26.9200	34.0000	+22.788%	323	3,199	-46.235%
2026-06-09	23.1200	35.0800	21.9200	27.6900	+8.080%	587	3,280	-33.983%
2026-06-08	23.5900	25.9600	22.7700	25.6200	-3.503%	885	3,229	-28.649%
2026-06-05	20.4300	28.1700	20.4300	26.5500	+42.973%	622	3,089	-31.149%
2026-06-04	20.2200	20.2200	18.2200	18.5700	-7.150%	174	3,050	-1.562%
2026-06-03	19.1000	20.2500	19.1000	20.0000	+9.649%	113	2,999	-8.600%
2026-06-02	18.7900	19.0400	18.1400	18.2400	-1.299%	329	2,950	+0.219%
2026-06-01	18.8700	19.3000	18.0000	18.4800	-1.754%	240	2,914	-1.082%
2026-05-29	19.4300	19.8000	18.5700	18.8100	-4.663%	240	2,872	-2.818%
2026-05-28	22.0100	22.0100	19.6700	19.7300	-8.826%	383	2,912	-7.349%
2026-05-27	21.8300	22.5200	21.5700	21.6400	-1.547%	196	2,657	-15.527%
2026-05-26	21.9000	22.7400	21.6400	21.9800	-8.721%	465	2,643	-16.833%
2026-05-22	23.7300	24.4200	23.0900	24.0800	-3.641%	391	2,364	-24.086%
2026-05-21	27.4200	27.8000	24.5800	24.9900	-5.017%	451	2,209	-26.851%
2026-05-20	28.5300	28.5300	26.2200	26.3100	-10.995%	50	2,209	-30.521%
2026-05-19	29.1100	30.7200	29.1100	29.5600	+6.792%	22	1,894	-38.160%
2026-05-18	27.9800	30.0100	27.1500	27.6800	-4.354%	96	1,894	-33.960%
2026-05-15	28.0700	28.9400	26.8300	28.9400	+16.694%	233	1,894	-36.835%
2026-05-14	26.9700	26.9700	24.7000	24.8000	-9.224%	356	1,826	-26.290%
2026-05-13	28.8000	28.8000	26.7700	27.3200	-5.630%	319	1,789	-33.089%
2026-05-12	31.0000	31.5400	28.9100	28.9500	+0.035%	162	1,789	-36.857%
2026-05-11	29.0800	29.0800	27.8900	28.9400	+0.173%	86	1,789	-36.835%
2026-05-08	29.8300	29.8800	28.8900	28.8900	-8.140%	335	1,582	-36.726%
2026-05-07	29.9300	31.4700	29.4300	31.4500	+3.250%	169	1,371	-41.876%
2026-05-06	32.0000	32.2700	30.0700	30.4600	-11.350%	1,316	1,296	-39.987%
2026-05-05	35.2500	35.2500	34.3600	34.3600	-9.698%	3	96	-46.799%
2026-05-04	37.9500	38.0500	37.9500	38.0500	+5.548%	19	95	-51.958%
2026-05-01	35.5200	36.0500	33.8900	36.0500	-2.699%	114	70	-49.293%
2026-04-30	39.4200	39.4200	37.0500	37.0500	-12.266%	18	70	-50.661%
2026-04-29	42.6700	42.8000	42.2300	42.2300	-1.170%	21	53	-56.713%
2026-04-28	43.3000	43.4800	42.7300	42.7300	+5.584%	5	55	-57.220%
2026-04-27	41.5800	41.5800	40.4700	40.4700	-1.437%	20	53	-54.831%
2026-04-24	41.5200	41.5200	41.0600	41.0600	-7.689%	10	34	-55.480%
2026-04-20	44.3900	44.4800	44.3900	44.4800	+5.955%	2	24	-58.903%
2026-04-17	41.9800	41.9800	41.9800	41.9800	-14.605%	3	24	-56.455%
2026-04-16	50.2100	50.2100	48.9300	49.1600	-4.302%	8	21	-62.815%
2026-04-15	51.3700	51.3700	51.3700	51.3700	-22.108%	3	20	-64.415%
2026-04-09	70.3000	70.3000	65.9500	65.9500	-35.343%	23	20	-72.282%
2026-03-31	102.0000	102.0000	102.0000	102.0000	-7.087%	1	22	-82.078%
2026-03-27	105.1300	110.1300	105.1300	109.7800	+13.187%	51	21	-83.349%
2026-03-20	96.9900	96.9900	96.9900	96.9900	+37.887%	1	830	-81.153%
2026-03-03	70.3400	70.3400	70.3400	70.3400	+11.651%	1	906	-74.012%
2026-03-02	63.0000	63.0000	63.0000	63.0000	-6.138%	1	906	-70.984%
2026-02-17	69.9800	69.9800	66.9000	67.1200	+5.701%	5	906	-72.765%
2026-02-12	56.3900	63.5000	55.7500	63.5000	+11.894%	16	905	-71.213%
2026-02-11	56.7500	56.7500	56.7500	56.7500	-19.504%	5	899	-67.789%
2026-02-05	68.1300	70.5000	68.1300	70.5000	+28.720%	21	894	-74.071%
2026-02-02	54.7700	54.7700	54.7700	54.7700	-7.421%	1	914	-66.624%
2026-01-29	60.2100	60.2100	59.1600	59.1600	+6.288%	3	914	-69.101%
2026-01-28	55.6600	55.6600	55.6600	55.6600	-1.852%	1	911	-67.158%
2026-01-26	57.7000	57.7000	56.7100	56.7100	-3.225%	2	911	-67.766%
2026-01-22	59.0600	59.0600	58.6000	58.6000	-16.477%	2	910	-68.805%
2026-01-20	70.1600	70.1600	70.1600	70.1600	+17.129%	5	908	-73.945%
2026-01-14	59.9000	59.9000	59.9000	59.9000	+7.463%	2	913	-69.482%
2026-01-12	55.7400	55.7400	55.7400	55.7400	-5.940%	1	913	-67.205%
2026-01-06	60.8200	60.8200	59.2600	59.2600	-2.741%	9	912	-69.153%
2026-01-05	61.0000	61.0600	60.9300	60.9300	+1.533%	6	903	-69.998%
2025-12-29	59.9500	60.8900	59.9500	60.0100	+3.021%	110	900	-69.538%
2025-12-26	58.2500	58.2500	58.2500	58.2500	-0.427%	1	796	-68.618%
2025-12-24	58.5000	58.5000	58.5000	58.5000	-11.671%	1	795	-68.752%
2025-12-19	67.6200	67.6200	66.2300	66.2300	-5.789%	14	795	-72.399%
2025-12-18	68.5700	70.3000	68.5700	70.3000	-6.317%	2	783	-73.997%
2025-12-17	75.0400	75.0400	75.0400	75.0400	+11.833%	1	783	-75.640%
2025-12-15	67.1300	67.6300	67.1000	67.1000	+4.047%	54	783	-72.757%
2025-12-11	64.2400	64.6400	64.2400	64.4900	-2.964%	41	732	-71.655%
2025-12-10	67.0200	67.0200	66.4600	66.4600	+2.483%	191	692	-72.495%
2025-12-05	64.5200	64.9900	64.3500	64.8500	-2.261%	204	511	-71.812%
2025-12-04	66.3800	66.3800	66.3500	66.3500	-0.375%	45	313	-72.449%
2025-12-03	67.4900	67.8500	66.6000	66.6000	-1.114%	78	268	-72.553%
2025-12-02	67.3500	67.3500	67.3500	67.3500	-0.576%	38	191	-72.858%
2025-12-01	68.5200	68.6300	67.7400	67.7400	-26.370%	45	153	-73.014%
2025-11-21	92.0000	92.0000	92.0000	92.0000	+22.995%	1	108	-80.130%
2025-11-20	74.8000	74.8000	74.8000	74.8000	-12.760%	1	108	-75.561%
2025-11-18	84.2400	85.7400	84.2400	85.7400	+22.556%	10	107	-78.680%
2025-11-05	69.9600	69.9600	69.9600	69.9600	-4.570%	3	113	-73.871%
2025-11-04	73.3100	73.3100	73.3100	73.3100	+8.239%	4	110	-75.065%
2025-11-03	67.7300	67.7300	67.7300	67.7300	-0.133%	3	112	-73.010%
2025-10-31	67.8200	67.8200	67.8200	67.8200	+5.573%	1	112	-73.046%
2025-10-29	64.1600	64.2400	64.1200	64.2400	-0.264%	3	111	-71.544%
2025-10-28	64.4100	64.4100	64.4100	64.4100	-7.986%	1	108	-71.619%
2025-10-24	70.0000	70.0000	70.0000	70.0000	-8.317%	10	107	-73.886%
2025-10-23	78.2000	78.2000	76.3500	76.3500	+2.291%	13	97	-76.058%
2025-10-21	74.6700	74.6800	74.6400	74.6400	-2.009%	86	84	-75.509%
2025-10-20	76.1700	76.1700	76.1700	76.1700	-4.549%	2	7	-76.001%
2025-10-15	79.8000	79.8000	79.8000	79.8000	-0.685%	5	5	-77.093%
2025-09-22	80.3500	80.3500	80.3500	80.3500	-7.067%	2	2	-77.250%
2025-09-16	86.4600	86.4600	86.4600	86.4600	-28.148%	10	10	-78.857%
2025-07-14	120.3300	120.3300	120.3300	120.3300	0.000%	4	0	-84.808%

.dark-mode .Kmjq62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kmjq62{ 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