Dark

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

EOD

Jul 27, 2026

20.40-3.546%(-0.75)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.1900	22.3100	16.9900	20.4000	-3.546%	452	22,089	0.000%
2026-07-24	21.4300	22.0400	18.3700	21.1500	+0.810%	594	22,056	-3.546%
2026-07-23	20.7300	23.6900	19.7100	20.9800	+29.907%	1,096	22,014	-2.765%
2026-07-22	17.2000	17.2000	15.6500	16.1500	-2.476%	2,125	22,398	+26.316%
2026-07-21	17.5600	18.6200	16.2200	16.5600	-17.200%	1,353	22,271	+23.188%
2026-07-20	17.5900	20.2000	16.7500	20.0000	-1.961%	1,534	22,112	+2.000%
2026-07-17	20.7800	21.5200	17.9000	20.4000	+25.461%	3,895	21,820	0.000%
2026-07-16	14.9900	17.2900	14.4100	16.2600	+13.786%	4,118	19,414	+25.461%
2026-07-15	14.7600	16.4600	14.2900	14.2900	-9.956%	3,140	18,962	+42.757%
2026-07-14	16.6800	17.2900	15.4100	15.8700	-9.054%	4,368	18,234	+28.544%
2026-07-13	15.7600	18.0000	15.1900	17.4500	+18.305%	1,403	16,929	+16.905%
2026-07-10	16.0200	17.0000	14.6300	14.7500	-9.565%	2,383	16,959	+38.305%
2026-07-09	18.3600	19.0500	16.2800	16.3100	-16.058%	2,666	16,843	+25.077%
2026-07-08	20.6200	22.3400	18.7900	19.4300	+7.052%	351	15,592	+4.992%
2026-07-07	17.1400	19.3700	16.8900	18.1500	+10.536%	678	15,554	+12.397%
2026-07-06	18.0000	18.2200	16.2700	16.4200	-18.511%	1,958	15,437	+24.239%
2026-07-02	18.9400	22.5000	17.3200	20.1500	0.000%	934	14,239	+1.241%
2026-07-01	20.3000	21.0400	18.1500	20.1500	+2.754%	823	14,239	+1.241%
2026-06-30	22.1900	22.1900	18.9700	19.6100	-13.422%	358	13,710	+4.029%
2026-06-29	24.1500	27.2700	22.3400	22.6500	-20.331%	1,384	13,713	-9.934%
2026-06-26	30.5700	31.7800	25.7800	28.4300	+2.747%	401	13,490	-28.245%
2026-06-25	24.1600	29.0000	24.0900	27.6700	+8.044%	257	13,477	-26.274%
2026-06-24	25.9700	28.9200	24.3100	25.6100	-6.362%	301	13,517	-20.344%
2026-06-23	28.8300	28.8300	25.3100	27.3500	+25.459%	365	18,043	-25.411%
2026-06-22	20.3600	22.4800	19.4000	21.8000	+2.060%	5,453	18,009	-6.422%
2026-06-18	21.0700	22.7300	20.6500	21.3600	-13.312%	620	14,282	-4.494%
2026-06-17	20.2600	26.0000	20.0400	24.6400	+18.234%	712	14,282	-17.208%
2026-06-16	19.1800	20.8400	18.8800	20.8400	+7.756%	1,211	14,282	-2.111%
2026-06-15	20.6000	20.6500	19.0000	19.3400	-25.758%	2,171	12,502	+5.481%
2026-06-12	27.9900	30.1000	25.5900	26.0500	-8.113%	611	12,502	-21.689%
2026-06-11	34.6600	36.1600	27.8500	28.3500	-22.286%	1,412	12,502	-28.042%
2026-06-10	31.4000	36.4800	29.9900	36.4800	+24.974%	295	13,272	-44.079%
2026-06-09	25.0000	37.7700	23.8800	29.1900	+6.339%	591	13,339	-30.113%
2026-06-08	25.6400	27.6900	24.6400	27.4500	-11.680%	668	13,462	-25.683%
2026-06-05	22.0500	31.0800	21.7000	31.0800	+56.732%	925	13,289	-34.363%
2026-06-04	22.4900	22.4900	19.7100	19.8300	-8.279%	281	13,572	+2.874%
2026-06-03	20.3000	21.7800	20.2600	21.6200	+10.250%	380	13,513	-5.643%
2026-06-02	20.6000	20.6000	19.5500	19.6100	-2.292%	5,240	13,366	+4.029%
2026-06-01	21.0300	21.0300	19.5800	20.0700	-1.133%	538	8,497	+1.644%
2026-05-29	21.1200	21.4500	20.0300	20.3000	-4.290%	1,172	8,360	+0.493%
2026-05-28	23.6500	23.8100	21.2000	21.2100	-8.970%	7,303	7,876	-3.819%
2026-05-27	23.7000	24.5700	23.3000	23.3000	-2.836%	288	7,089	-12.446%
2026-05-26	23.7800	24.6700	23.3500	23.9800	-7.663%	578	7,004	-14.929%
2026-05-22	26.0100	26.3500	24.8900	25.9700	-4.064%	5,433	6,785	-21.448%
2026-05-21	30.0200	30.0300	26.6800	27.0700	-4.683%	1,640	3,294	-24.640%
2026-05-20	30.7900	30.8700	28.3100	28.4000	-11.664%	362	3,294	-28.169%
2026-05-19	30.9200	32.8400	30.7700	32.1500	+7.922%	383	2,341	-36.547%
2026-05-18	30.2400	32.2000	28.8900	29.7900	-4.366%	2,954	2,341	-31.521%
2026-05-15	30.0900	31.2500	28.9400	31.1500	+16.536%	357	2,341	-34.510%
2026-05-14	28.3400	28.7000	26.5900	26.7300	-8.802%	2,900	3,121	-23.681%
2026-05-13	31.7000	32.1800	28.7800	29.3100	-4.930%	317	872	-30.399%
2026-05-12	32.0000	33.9200	30.8300	30.8300	-1.091%	198	872	-33.831%
2026-05-11	30.8200	31.2100	30.1100	31.1700	+0.613%	275	872	-34.552%
2026-05-08	32.0900	32.0900	30.9000	30.9800	-8.882%	92	327	-34.151%
2026-05-07	32.3500	34.0000	31.6300	34.0000	+4.071%	31	259	-40.000%
2026-05-06	34.6500	34.6500	32.6000	32.6700	-12.154%	134	251	-37.557%
2026-05-05	37.6800	37.6800	36.9400	37.1900	-9.160%	6	206	-45.147%
2026-05-04	40.1000	40.9400	39.3000	40.9400	+6.559%	50	201	-50.171%
2026-05-01	37.8500	38.4200	36.7000	38.4200	-3.516%	66	230	-46.903%
2026-04-30	42.8000	42.8900	39.7700	39.8200	-12.867%	21	230	-48.769%
2026-04-29	45.8000	45.8000	45.6200	45.7000	-0.284%	30	213	-55.361%
2026-04-28	45.3700	46.5300	45.3700	45.8300	+6.334%	33	194	-55.488%
2026-04-27	44.2600	44.2600	43.1000	43.1000	-1.845%	32	187	-52.668%
2026-04-24	46.4500	46.4500	43.9100	43.9100	-11.845%	16	161	-53.541%
2026-04-23	52.1000	52.1000	49.8100	49.8100	-2.524%	3	152	-59.044%
2026-04-21	50.5000	51.1000	50.1300	51.1000	+6.592%	8	150	-60.078%
2026-04-20	47.9400	47.9400	47.9400	47.9400	+3.119%	25	150	-57.447%
2026-04-17	47.2000	47.2000	45.1300	46.4900	-10.095%	22	125	-56.120%
2026-04-16	54.1300	54.1300	51.7100	51.7100	-3.346%	5	120	-60.549%
2026-04-15	55.2200	55.2200	53.2500	53.5000	-7.838%	13	117	-61.869%
2026-04-14	58.6000	58.6000	56.9600	58.0500	-17.776%	37	107	-64.858%
2026-04-13	71.5000	71.5000	70.6000	70.6000	-0.857%	23	106	-71.105%
2026-04-10	71.0000	71.4000	69.2400	71.2100	+0.864%	10	83	-71.352%
2026-04-09	73.0000	73.0000	69.7500	70.6000	-4.595%	9	80	-71.105%
2026-04-08	74.5400	74.5400	74.0000	74.0000	-19.214%	15	71	-72.432%
2026-04-01	94.5000	94.5000	91.6000	91.6000	-21.096%	27	56	-77.729%
2026-03-27	110.4700	116.1000	110.4700	116.0900	+11.347%	126	40	-82.427%
2026-03-26	104.2600	104.2600	104.2600	104.2600	+11.987%	10	40	-80.434%
2026-03-25	91.7400	93.4800	91.5100	93.1000	-4.267%	52	40	-78.088%
2026-03-24	98.5700	98.5700	94.3000	97.2500	+9.466%	113	40	-79.023%
2026-03-23	91.9000	91.9000	87.8000	88.8400	+0.384%	117	40	-77.037%
2026-03-19	93.8500	94.9200	88.5000	88.5000	+5.357%	651	2,110	-76.949%
2026-03-12	84.0000	84.0000	84.0000	84.0000	+12.000%	1	1,465	-75.714%
2026-03-11	75.0000	75.0000	75.0000	75.0000	+0.027%	1	1,465	-72.800%
2026-03-09	81.4100	81.4100	74.2600	74.9800	-5.316%	151	1,465	-72.793%
2026-03-06	79.1900	79.1900	79.1900	79.1900	-2.162%	100	1,353	-74.239%
2026-03-03	78.5000	80.9400	78.5000	80.9400	+14.727%	42	1,253	-74.796%
2026-02-23	64.8400	70.5500	64.8400	70.5500	+0.071%	83	1,255	-71.084%
2026-02-19	70.5000	70.5000	70.5000	70.5000	+6.015%	1	1,215	-71.064%
2026-02-18	66.5000	66.5000	66.5000	66.5000	+11.446%	1	1,215	-69.323%
2026-02-12	59.6700	59.6700	59.6700	59.6700	-4.984%	1	1,215	-65.812%
2026-02-11	62.8000	62.8000	62.8000	62.8000	+6.441%	1	1,214	-67.516%
2026-02-10	59.0000	59.0000	59.0000	59.0000	-21.668%	1	1,214	-65.424%
2026-02-05	75.3200	75.3200	75.3200	75.3200	+13.093%	3	1,214	-72.916%
2026-02-03	58.3400	66.6000	58.3400	66.6000	+14.531%	24	1,214	-69.369%
2026-02-02	58.1500	58.1500	58.1500	58.1500	-7.272%	1	1,214	-64.918%
2026-01-29	63.8200	63.8200	62.2100	62.7100	+7.014%	50	1,214	-67.469%
2026-01-28	58.6000	58.6000	58.6000	58.6000	-0.762%	5	1,210	-65.188%
2026-01-27	59.0500	59.0500	59.0500	59.0500	-16.360%	5	1,210	-65.453%
2026-01-20	70.6000	70.6000	70.6000	70.6000	+16.849%	3	1,210	-71.105%
2026-01-16	60.4200	60.4200	60.4200	60.4200	-0.674%	1	1,211	-66.236%
2026-01-13	60.8300	60.8300	60.8300	60.8300	+0.429%	1	1,211	-66.464%
2026-01-07	60.5700	60.5700	60.5700	60.5700	-1.974%	9	1,210	-66.320%
2026-01-06	63.1000	63.1000	61.7900	61.7900	-4.527%	2	1,201	-66.985%
2026-01-05	64.4000	64.7500	64.4000	64.7200	-8.199%	61	1,200	-68.480%
2026-01-02	70.3800	70.5000	70.3800	70.5000	+5.004%	7	1,151	-71.064%
2025-12-31	67.1400	67.1400	67.1400	67.1400	+4.109%	4	1,151	-69.616%
2025-12-30	64.4900	64.4900	64.4900	64.4900	+1.607%	12	1,151	-68.367%
2025-12-29	64.7700	65.0000	63.4400	63.4700	+0.698%	659	1,139	-67.859%
2025-12-24	63.0300	63.0300	63.0300	63.0300	-1.300%	1	700	-67.634%
2025-12-23	67.0000	67.0000	63.6600	63.8600	-3.680%	10	700	-68.055%
2025-12-22	66.2600	66.3000	66.2600	66.3000	-5.851%	4	699	-69.231%
2025-12-19	70.4200	70.4200	70.4200	70.4200	-7.427%	14	700	-71.031%
2025-12-18	76.0700	76.0700	76.0700	76.0700	+6.915%	2	700	-73.183%
2025-12-15	71.1500	71.1500	71.1500	71.1500	+6.560%	1	700	-71.328%
2025-12-11	68.6300	68.6300	66.7400	66.7700	-1.809%	754	699	-69.447%
2025-12-10	68.0000	68.0000	68.0000	68.0000	-3.519%	2	188	-70.000%
2025-12-09	70.5400	70.5400	69.7400	70.4800	+2.906%	3	186	-71.056%
2025-12-05	67.7700	68.4900	67.5600	68.4900	-2.087%	49	184	-70.215%
2025-12-03	69.9500	69.9500	69.9500	69.9500	-3.357%	3	136	-70.836%
2025-12-01	72.5500	72.5500	72.3800	72.3800	-15.739%	72	133	-71.815%
2025-11-25	83.5100	85.9000	83.4300	85.9000	-5.376%	37	61	-76.251%
2025-11-18	95.1000	95.1000	90.1300	90.7800	+4.429%	36	90	-77.528%
2025-11-17	89.5200	89.8100	86.9300	86.9300	+10.542%	4	55	-76.533%
2025-11-14	78.6400	78.6400	78.6400	78.6400	+0.640%	1	54	-74.059%
2025-11-04	77.7100	78.1400	77.7100	78.1400	+9.732%	3	54	-73.893%
2025-11-03	71.2100	71.2100	71.2100	71.2100	+4.999%	3	53	-71.352%
2025-10-28	68.5800	68.5800	67.8200	67.8200	-3.142%	2	53	-69.920%
2025-10-27	69.9600	70.0200	69.7700	70.0200	-12.606%	5	52	-70.865%
2025-10-21	80.2900	80.2900	80.1200	80.1200	-14.757%	3	52	-74.538%
2025-10-14	96.5000	96.5000	93.9900	93.9900	+18.945%	2	50	-78.296%
2025-10-10	78.1500	79.0200	78.1500	79.0200	+1.087%	2	50	-74.184%
2025-10-08	78.6300	78.6300	78.1600	78.1700	-11.951%	52	48	-73.903%
2025-09-26	88.6500	88.7800	88.6500	88.7800	-2.343%	5	5	-77.022%
2025-09-25	88.9800	90.9600	88.9800	90.9100	+9.057%	5	2	-77.560%
2025-09-22	84.0000	84.0000	83.3600	83.3600	-5.967%	5	3	-75.528%
2025-09-18	88.6500	88.6500	88.6500	88.6500	-2.966%	3	13	-76.988%
2025-09-16	91.3600	91.3600	91.3600	91.3600	-12.238%	10	10	-77.671%
2025-08-22	103.9000	104.1000	103.9000	104.1000	-11.630%	2	0	-80.403%
2025-08-06	119.3500	119.3500	117.5200	117.8000	-15.252%	6	0	-82.683%
2025-06-26	139.0000	139.0000	139.0000	139.0000	0.000%	10	0	-85.324%

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