Dark

SPY20260918P750
SPY Sep 18 2026 750.00 Put (SPY260918P00750000)
option OPRA

EOD

Sep 10, 2026

4.43+43.831%(+1.35)156,934

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5600	5.1300	3.7400	4.4300	+43.831%	156,934	186,670	0.000%
2026-09-09	2.7600	3.6500	2.6000	3.0800	+25.203%	16,060	64,944	+43.831%
2026-09-08	1.8500	2.5200	1.7600	2.4600	+28.796%	8,039	62,902	+80.081%
2026-09-04	1.6200	2.0200	1.5300	1.9100	+13.018%	7,502	62,130	+131.937%
2026-09-03	2.8400	2.8400	1.6300	1.6900	-50.729%	16,681	62,130	+162.130%
2026-09-02	4.5200	4.7300	3.2800	3.4300	-31.263%	8,565	64,612	+29.155%
2026-09-01	4.6600	5.8700	3.7500	4.9900	+54.012%	22,238	63,279	-11.222%
2026-08-31	3.4000	3.9600	3.1100	3.2400	+4.516%	6,791	54,448	+36.728%
2026-08-28	2.9000	3.5300	2.2600	3.1000	-2.516%	15,462	56,031	+42.903%
2026-08-27	3.8900	4.1600	2.9600	3.1800	-27.727%	20,222	53,259	+39.308%
2026-08-26	5.1600	5.3100	4.3600	4.4000	-9.836%	2,855	40,137	+0.682%
2026-08-25	5.0300	5.7500	4.8100	4.8800	-14.536%	4,554	39,486	-9.221%
2026-08-24	5.5200	6.3000	5.3300	5.7100	+3.069%	7,015	37,917	-22.417%
2026-08-21	5.6300	6.1000	5.1700	5.5400	-19.942%	5,222	33,450	-20.036%
2026-08-20	5.9500	6.9700	5.4500	6.9200	+39.516%	4,875	32,866	-35.983%
2026-08-19	5.0300	5.6100	4.6000	4.9600	-17.745%	6,814	32,583	-10.685%
2026-08-18	5.8000	6.1800	5.6200	6.0300	+21.818%	5,363	31,621	-26.534%
2026-08-17	4.2800	5.0000	4.2000	4.9500	+11.486%	5,463	31,192	-10.505%
2026-08-14	4.2300	4.7400	4.1700	4.4400	-0.225%	7,250	28,053	-0.225%
2026-08-13	4.7700	4.9100	4.3200	4.4500	-15.879%	3,183	24,904	-0.449%
2026-08-12	5.2800	5.7200	5.1600	5.2900	-15.630%	3,773	25,197	-16.257%
2026-08-11	5.8100	6.5600	5.7300	6.2700	+3.465%	6,821	24,971	-29.346%
2026-08-10	6.0900	6.2000	5.5200	6.0600	-3.810%	4,686	24,807	-26.898%
2026-08-07	6.8800	6.9500	6.0800	6.3000	-13.817%	3,732	23,210	-29.683%
2026-08-06	7.5100	7.8500	6.9000	7.3100	-2.011%	2,998	22,525	-39.398%
2026-08-05	6.9500	7.7100	6.8200	7.4600	-0.930%	13,496	22,239	-40.617%
2026-08-04	9.6700	9.7000	7.1500	7.5300	-29.626%	15,321	28,641	-41.169%
2026-08-03	13.7900	13.7900	10.5100	10.7000	-28.856%	7,456	25,251	-58.598%
2026-07-31	16.6600	20.7500	14.1900	15.0400	-12.303%	867	21,932	-70.545%
2026-07-30	21.9000	22.4200	17.1500	17.1500	-37.041%	856	21,855	-74.169%
2026-07-29	20.0400	27.2400	18.0000	27.2400	+40.412%	1,259	21,856	-83.737%
2026-07-28	20.1000	22.1900	18.2200	19.4000	-4.902%	492	22,323	-77.165%
2026-07-27	17.1900	22.3100	16.9900	20.4000	-3.546%	452	22,089	-78.284%
2026-07-24	21.4300	22.0400	18.3700	21.1500	+0.810%	594	22,056	-79.054%
2026-07-23	20.7300	23.6900	19.7100	20.9800	+29.907%	1,096	22,014	-78.885%
2026-07-22	17.2000	17.2000	15.6500	16.1500	-2.476%	2,125	22,398	-72.570%
2026-07-21	17.5600	18.6200	16.2200	16.5600	-17.200%	1,353	22,271	-73.249%
2026-07-20	17.5900	20.2000	16.7500	20.0000	-1.961%	1,534	22,112	-77.850%
2026-07-17	20.7800	21.5200	17.9000	20.4000	+25.461%	3,895	21,820	-78.284%
2026-07-16	14.9900	17.2900	14.4100	16.2600	+13.786%	4,118	19,414	-72.755%
2026-07-15	14.7600	16.4600	14.2900	14.2900	-9.956%	3,140	18,962	-68.999%
2026-07-14	16.6800	17.2900	15.4100	15.8700	-9.054%	4,368	18,234	-72.086%
2026-07-13	15.7600	18.0000	15.1900	17.4500	+18.305%	1,403	16,929	-74.613%
2026-07-10	16.0200	17.0000	14.6300	14.7500	-9.565%	2,383	16,959	-69.966%
2026-07-09	18.3600	19.0500	16.2800	16.3100	-16.058%	2,666	16,843	-72.839%
2026-07-08	20.6200	22.3400	18.7900	19.4300	+7.052%	351	15,592	-77.200%
2026-07-07	17.1400	19.3700	16.8900	18.1500	+10.536%	678	15,554	-75.592%
2026-07-06	18.0000	18.2200	16.2700	16.4200	-18.511%	1,958	15,437	-73.021%
2026-07-02	18.9400	22.5000	17.3200	20.1500	0.000%	934	14,239	-78.015%
2026-07-01	20.3000	21.0400	18.1500	20.1500	+2.754%	823	14,239	-78.015%
2026-06-30	22.1900	22.1900	18.9700	19.6100	-13.422%	358	13,710	-77.409%
2026-06-29	24.1500	27.2700	22.3400	22.6500	-20.331%	1,384	13,713	-80.442%
2026-06-26	30.5700	31.7800	25.7800	28.4300	+2.747%	401	13,490	-84.418%
2026-06-25	24.1600	29.0000	24.0900	27.6700	+8.044%	257	13,477	-83.990%
2026-06-24	25.9700	28.9200	24.3100	25.6100	-6.362%	301	13,517	-82.702%
2026-06-23	28.8300	28.8300	25.3100	27.3500	+25.459%	365	18,043	-83.803%
2026-06-22	20.3600	22.4800	19.4000	21.8000	+2.060%	5,453	18,009	-79.679%
2026-06-18	21.0700	22.7300	20.6500	21.3600	-13.312%	620	14,282	-79.260%
2026-06-17	20.2600	26.0000	20.0400	24.6400	+18.234%	712	14,282	-82.021%
2026-06-16	19.1800	20.8400	18.8800	20.8400	+7.756%	1,211	14,282	-78.743%
2026-06-15	20.6000	20.6500	19.0000	19.3400	-25.758%	2,171	12,502	-77.094%
2026-06-12	27.9900	30.1000	25.5900	26.0500	-8.113%	611	12,502	-82.994%
2026-06-11	34.6600	36.1600	27.8500	28.3500	-22.286%	1,412	12,502	-84.374%
2026-06-10	31.4000	36.4800	29.9900	36.4800	+24.974%	295	13,272	-87.856%
2026-06-09	25.0000	37.7700	23.8800	29.1900	+6.339%	591	13,339	-84.824%
2026-06-08	25.6400	27.6900	24.6400	27.4500	-11.680%	668	13,462	-83.862%
2026-06-05	22.0500	31.0800	21.7000	31.0800	+56.732%	925	13,289	-85.746%
2026-06-04	22.4900	22.4900	19.7100	19.8300	-8.279%	281	13,572	-77.660%
2026-06-03	20.3000	21.7800	20.2600	21.6200	+10.250%	380	13,513	-79.510%
2026-06-02	20.6000	20.6000	19.5500	19.6100	-2.292%	5,240	13,366	-77.409%
2026-06-01	21.0300	21.0300	19.5800	20.0700	-1.133%	538	8,497	-77.927%
2026-05-29	21.1200	21.4500	20.0300	20.3000	-4.290%	1,172	8,360	-78.177%
2026-05-28	23.6500	23.8100	21.2000	21.2100	-8.970%	7,303	7,876	-79.114%
2026-05-27	23.7000	24.5700	23.3000	23.3000	-2.836%	288	7,089	-80.987%
2026-05-26	23.7800	24.6700	23.3500	23.9800	-7.663%	578	7,004	-81.526%
2026-05-22	26.0100	26.3500	24.8900	25.9700	-4.064%	5,433	6,785	-82.942%
2026-05-21	30.0200	30.0300	26.6800	27.0700	-4.683%	1,640	3,294	-83.635%
2026-05-20	30.7900	30.8700	28.3100	28.4000	-11.664%	362	3,294	-84.401%
2026-05-19	30.9200	32.8400	30.7700	32.1500	+7.922%	383	2,341	-86.221%
2026-05-18	30.2400	32.2000	28.8900	29.7900	-4.366%	2,954	2,341	-85.129%
2026-05-15	30.0900	31.2500	28.9400	31.1500	+16.536%	357	2,341	-85.778%
2026-05-14	28.3400	28.7000	26.5900	26.7300	-8.802%	2,900	3,121	-83.427%
2026-05-13	31.7000	32.1800	28.7800	29.3100	-4.930%	317	872	-84.886%
2026-05-12	32.0000	33.9200	30.8300	30.8300	-1.091%	198	872	-85.631%
2026-05-11	30.8200	31.2100	30.1100	31.1700	+0.613%	275	872	-85.788%
2026-05-08	32.0900	32.0900	30.9000	30.9800	-8.882%	92	327	-85.700%
2026-05-07	32.3500	34.0000	31.6300	34.0000	+4.071%	31	259	-86.971%
2026-05-06	34.6500	34.6500	32.6000	32.6700	-12.154%	134	251	-86.440%
2026-05-05	37.6800	37.6800	36.9400	37.1900	-9.160%	6	206	-88.088%
2026-05-04	40.1000	40.9400	39.3000	40.9400	+6.559%	50	201	-89.179%
2026-05-01	37.8500	38.4200	36.7000	38.4200	-3.516%	66	230	-88.470%
2026-04-30	42.8000	42.8900	39.7700	39.8200	-12.867%	21	230	-88.875%
2026-04-29	45.8000	45.8000	45.6200	45.7000	-0.284%	30	213	-90.306%
2026-04-28	45.3700	46.5300	45.3700	45.8300	+6.334%	33	194	-90.334%
2026-04-27	44.2600	44.2600	43.1000	43.1000	-1.845%	32	187	-89.722%
2026-04-24	46.4500	46.4500	43.9100	43.9100	-11.845%	16	161	-89.911%
2026-04-23	52.1000	52.1000	49.8100	49.8100	-2.524%	3	152	-91.106%
2026-04-21	50.5000	51.1000	50.1300	51.1000	+6.592%	8	150	-91.331%
2026-04-20	47.9400	47.9400	47.9400	47.9400	+3.119%	25	150	-90.759%
2026-04-17	47.2000	47.2000	45.1300	46.4900	-10.095%	22	125	-90.471%
2026-04-16	54.1300	54.1300	51.7100	51.7100	-3.346%	5	120	-91.433%
2026-04-15	55.2200	55.2200	53.2500	53.5000	-7.838%	13	117	-91.720%
2026-04-14	58.6000	58.6000	56.9600	58.0500	-17.776%	37	107	-92.369%
2026-04-13	71.5000	71.5000	70.6000	70.6000	-0.857%	23	106	-93.725%
2026-04-10	71.0000	71.4000	69.2400	71.2100	+0.864%	10	83	-93.779%
2026-04-09	73.0000	73.0000	69.7500	70.6000	-4.595%	9	80	-93.725%
2026-04-08	74.5400	74.5400	74.0000	74.0000	-19.214%	15	71	-94.014%
2026-04-01	94.5000	94.5000	91.6000	91.6000	-21.096%	27	56	-95.164%
2026-03-27	110.4700	116.1000	110.4700	116.0900	+11.347%	126	40	-96.184%
2026-03-26	104.2600	104.2600	104.2600	104.2600	+11.987%	10	40	-95.751%
2026-03-25	91.7400	93.4800	91.5100	93.1000	-4.267%	52	40	-95.242%
2026-03-24	98.5700	98.5700	94.3000	97.2500	+9.466%	113	40	-95.445%
2026-03-23	91.9000	91.9000	87.8000	88.8400	+0.384%	117	40	-95.014%
2026-03-19	93.8500	94.9200	88.5000	88.5000	+5.357%	651	2,110	-94.994%
2026-03-12	84.0000	84.0000	84.0000	84.0000	+12.000%	1	1,465	-94.726%
2026-03-11	75.0000	75.0000	75.0000	75.0000	+0.027%	1	1,465	-94.093%
2026-03-09	81.4100	81.4100	74.2600	74.9800	-5.316%	151	1,465	-94.092%
2026-03-06	79.1900	79.1900	79.1900	79.1900	-2.162%	100	1,353	-94.406%
2026-03-03	78.5000	80.9400	78.5000	80.9400	+14.727%	42	1,253	-94.527%
2026-02-23	64.8400	70.5500	64.8400	70.5500	+0.071%	83	1,255	-93.721%
2026-02-19	70.5000	70.5000	70.5000	70.5000	+6.015%	1	1,215	-93.716%
2026-02-18	66.5000	66.5000	66.5000	66.5000	+11.446%	1	1,215	-93.338%
2026-02-12	59.6700	59.6700	59.6700	59.6700	-4.984%	1	1,215	-92.576%
2026-02-11	62.8000	62.8000	62.8000	62.8000	+6.441%	1	1,214	-92.946%
2026-02-10	59.0000	59.0000	59.0000	59.0000	-21.668%	1	1,214	-92.492%
2026-02-05	75.3200	75.3200	75.3200	75.3200	+13.093%	3	1,214	-94.118%
2026-02-03	58.3400	66.6000	58.3400	66.6000	+14.531%	24	1,214	-93.348%
2026-02-02	58.1500	58.1500	58.1500	58.1500	-7.272%	1	1,214	-92.382%
2026-01-29	63.8200	63.8200	62.2100	62.7100	+7.014%	50	1,214	-92.936%
2026-01-28	58.6000	58.6000	58.6000	58.6000	-0.762%	5	1,210	-92.440%
2026-01-27	59.0500	59.0500	59.0500	59.0500	-16.360%	5	1,210	-92.498%
2026-01-20	70.6000	70.6000	70.6000	70.6000	+16.849%	3	1,210	-93.725%
2026-01-16	60.4200	60.4200	60.4200	60.4200	-0.674%	1	1,211	-92.668%
2026-01-13	60.8300	60.8300	60.8300	60.8300	+0.429%	1	1,211	-92.717%
2026-01-07	60.5700	60.5700	60.5700	60.5700	-1.974%	9	1,210	-92.686%
2026-01-06	63.1000	63.1000	61.7900	61.7900	-4.527%	2	1,201	-92.831%
2026-01-05	64.4000	64.7500	64.4000	64.7200	-8.199%	61	1,200	-93.155%
2026-01-02	70.3800	70.5000	70.3800	70.5000	+5.004%	7	1,151	-93.716%
2025-12-31	67.1400	67.1400	67.1400	67.1400	+4.109%	4	1,151	-93.402%
2025-12-30	64.4900	64.4900	64.4900	64.4900	+1.607%	12	1,151	-93.131%
2025-12-29	64.7700	65.0000	63.4400	63.4700	+0.698%	659	1,139	-93.020%
2025-12-24	63.0300	63.0300	63.0300	63.0300	-1.300%	1	700	-92.972%
2025-12-23	67.0000	67.0000	63.6600	63.8600	-3.680%	10	700	-93.063%
2025-12-22	66.2600	66.3000	66.2600	66.3000	-5.851%	4	699	-93.318%
2025-12-19	70.4200	70.4200	70.4200	70.4200	-7.427%	14	700	-93.709%
2025-12-18	76.0700	76.0700	76.0700	76.0700	+6.915%	2	700	-94.176%
2025-12-15	71.1500	71.1500	71.1500	71.1500	+6.560%	1	700	-93.774%
2025-12-11	68.6300	68.6300	66.7400	66.7700	-1.809%	754	699	-93.365%
2025-12-10	68.0000	68.0000	68.0000	68.0000	-3.519%	2	188	-93.485%
2025-12-09	70.5400	70.5400	69.7400	70.4800	+2.906%	3	186	-93.715%
2025-12-05	67.7700	68.4900	67.5600	68.4900	-2.087%	49	184	-93.532%
2025-12-03	69.9500	69.9500	69.9500	69.9500	-3.357%	3	136	-93.667%
2025-12-01	72.5500	72.5500	72.3800	72.3800	-15.739%	72	133	-93.880%
2025-11-25	83.5100	85.9000	83.4300	85.9000	-5.376%	37	61	-94.843%
2025-11-18	95.1000	95.1000	90.1300	90.7800	+4.429%	36	90	-95.120%
2025-11-17	89.5200	89.8100	86.9300	86.9300	+10.542%	4	55	-94.904%
2025-11-14	78.6400	78.6400	78.6400	78.6400	+0.640%	1	54	-94.367%
2025-11-04	77.7100	78.1400	77.7100	78.1400	+9.732%	3	54	-94.331%
2025-11-03	71.2100	71.2100	71.2100	71.2100	+4.999%	3	53	-93.779%
2025-10-28	68.5800	68.5800	67.8200	67.8200	-3.142%	2	53	-93.468%
2025-10-27	69.9600	70.0200	69.7700	70.0200	-12.606%	5	52	-93.673%
2025-10-21	80.2900	80.2900	80.1200	80.1200	-14.757%	3	52	-94.471%
2025-10-14	96.5000	96.5000	93.9900	93.9900	+18.945%	2	50	-95.287%
2025-10-10	78.1500	79.0200	78.1500	79.0200	+1.087%	2	50	-94.394%
2025-10-08	78.6300	78.6300	78.1600	78.1700	-11.951%	52	48	-94.333%
2025-09-26	88.6500	88.7800	88.6500	88.7800	-2.343%	5	5	-95.010%
2025-09-25	88.9800	90.9600	88.9800	90.9100	+9.057%	5	2	-95.127%
2025-09-22	84.0000	84.0000	83.3600	83.3600	-5.967%	5	3	-94.686%
2025-09-18	88.6500	88.6500	88.6500	88.6500	-2.966%	3	13	-95.003%
2025-09-16	91.3600	91.3600	91.3600	91.3600	-12.238%	10	10	-95.151%
2025-08-22	103.9000	104.1000	103.9000	104.1000	-11.630%	2	0	-95.744%
2025-08-06	119.3500	119.3500	117.5200	117.8000	-15.252%	6	0	-96.239%
2025-06-26	139.0000	139.0000	139.0000	139.0000	0.000%	10	0	-96.813%

.dark-mode .Kp1tff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kp1tff{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P750SPY Sep 18 2026 750.00 Put (SPY260918P00750000)option OPRA

SPY20260918P750
SPY Sep 18 2026 750.00 Put (SPY260918P00750000)
option OPRA