Dark

SPY20260918P755
SPY Sep 18 2026 755.00 Put (SPY260918P00755000)
option OPRA

EOD

Jul 27, 2026

23.10-2.573%(-0.61)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.5000	24.5400	19.1300	23.1000	-2.573%	238	6,583	0.000%
2026-07-24	23.4200	24.3600	20.4700	23.7100	-3.891%	366	6,564	-2.573%
2026-07-23	24.0100	26.1300	22.0500	24.6700	+32.208%	144	6,442	-6.364%
2026-07-22	19.1500	19.2300	17.5800	18.6600	-0.161%	696	6,513	+23.794%
2026-07-21	19.5800	20.6700	18.3200	18.6900	-14.462%	515	6,351	+23.596%
2026-07-20	18.9100	21.9800	18.9100	21.8500	+1.064%	42	6,103	+5.721%
2026-07-17	22.9500	23.6600	19.9700	21.6200	+19.911%	316	6,104	+6.846%
2026-07-16	16.7700	19.0600	16.2000	18.0300	+11.503%	434	6,089	+28.120%
2026-07-15	16.4400	18.4300	16.0000	16.1700	-8.850%	1,971	6,257	+42.857%
2026-07-14	18.4200	19.1900	17.2800	17.7400	-7.315%	124	5,187	+30.214%
2026-07-13	17.6600	20.0400	17.2500	19.1400	+16.000%	232	5,176	+20.690%
2026-07-10	17.5800	18.5100	16.3500	16.5000	-10.131%	967	5,206	+40.000%
2026-07-09	19.5100	20.8000	18.1800	18.3600	-13.437%	466	5,012	+25.817%
2026-07-08	22.5600	24.6600	21.2100	21.2100	+4.431%	26	4,888	+8.911%
2026-07-07	19.2900	21.2400	19.1000	20.3100	+9.903%	80	4,886	+13.737%
2026-07-06	19.9600	19.9600	18.1500	18.4800	-17.500%	169	4,880	+25.000%
2026-07-02	19.7700	24.6500	19.4200	22.4000	+6.262%	198	4,818	+3.125%
2026-07-01	22.3600	22.4800	20.2200	21.0800	-1.679%	87	4,818	+9.583%
2026-06-30	23.4300	23.5600	21.2100	21.4400	-14.068%	99	4,859	+7.743%
2026-06-29	27.3200	29.8500	24.9500	24.9500	-18.677%	43	4,850	-7.415%
2026-06-26	33.1100	33.7300	28.9200	30.6800	+5.830%	32	4,855	-24.707%
2026-06-25	29.8700	30.8400	28.3500	28.9900	-5.261%	21	4,866	-20.317%
2026-06-24	28.6900	31.4900	26.7500	30.6000	+2.000%	83	4,874	-24.510%
2026-06-23	29.3000	30.0000	27.6900	30.0000	+25.000%	91	4,884	-23.000%
2026-06-22	23.9600	24.0000	23.7900	24.0000	+5.448%	7	4,875	-3.750%
2026-06-18	24.5900	24.5900	22.7600	22.7600	-17.446%	108	4,841	+1.494%
2026-06-17	22.4100	28.2800	22.2400	27.5700	+21.134%	360	4,841	-16.213%
2026-06-16	20.9900	22.7600	20.7200	22.7600	+7.308%	525	4,841	+1.494%
2026-06-15	22.1600	22.3200	20.7800	21.2100	-24.947%	543	4,649	+8.911%
2026-06-12	30.2900	30.2900	28.2600	28.2600	-9.015%	17	4,649	-18.259%
2026-06-11	36.7700	36.7700	31.0600	31.0600	-22.350%	31	4,649	-25.628%
2026-06-10	33.1600	40.0000	31.4700	40.0000	+17.890%	18	4,649	-42.250%
2026-06-09	26.1600	39.8000	26.1600	33.9300	+14.512%	392	4,792	-31.919%
2026-06-08	27.6600	29.6300	26.7300	29.6300	-11.552%	376	4,817	-22.038%
2026-06-05	23.8600	33.5000	23.6700	33.5000	+53.318%	577	4,494	-31.045%
2026-06-04	24.3800	24.4300	21.3800	21.8500	-6.982%	408	4,545	+5.721%
2026-06-03	22.1800	23.7100	21.9800	23.4900	+10.437%	433	4,504	-1.660%
2026-06-02	22.4100	22.4100	21.2700	21.2700	-2.386%	415	4,451	+8.604%
2026-06-01	22.9500	23.0500	21.2200	21.7900	-1.358%	955	4,226	+6.012%
2026-05-29	22.7200	23.3400	21.7700	22.0900	-4.123%	1,073	4,026	+4.572%
2026-05-28	25.1400	25.1400	23.0400	23.0400	-9.363%	2,774	3,775	+0.260%
2026-05-27	25.9200	26.5000	25.2900	25.4200	-1.243%	507	2,613	-9.127%
2026-05-26	25.8100	26.6700	25.3500	25.7400	-7.510%	73	2,120	-10.256%
2026-05-22	27.7000	27.8600	27.0200	27.8300	-3.636%	457	2,081	-16.996%
2026-05-21	31.1800	31.2500	28.8800	28.8800	-7.287%	87	1,630	-20.014%
2026-05-20	33.7300	33.7300	30.9600	31.1500	-8.597%	36	1,630	-25.843%
2026-05-19	34.2800	35.4400	33.5200	34.0800	+3.713%	59	1,521	-32.218%
2026-05-18	32.1100	33.3300	32.1100	32.8600	-1.676%	7	1,521	-29.702%
2026-05-15	33.3500	33.4200	31.8400	33.4200	+16.243%	614	1,521	-30.880%
2026-05-14	30.8000	30.8000	28.7400	28.7500	-7.853%	171	898	-19.652%
2026-05-13	32.5700	32.6300	31.2000	31.2000	-6.671%	309	793	-25.962%
2026-05-12	36.2900	36.3500	33.4300	33.4300	+0.060%	184	793	-30.900%
2026-05-11	33.6000	33.6000	32.3600	33.4100	-1.066%	352	793	-30.859%
2026-05-08	33.8800	33.8800	33.5200	33.7700	-5.723%	8	67	-31.596%
2026-05-07	34.9500	35.8200	34.6400	35.8200	+2.080%	9	63	-35.511%
2026-05-06	35.1900	35.1900	35.0900	35.0900	-10.939%	4	55	-34.169%
2026-05-05	40.4700	40.4700	39.4000	39.4000	-11.837%	3	51	-41.371%
2026-05-04	42.4500	44.6900	42.4500	44.6900	-10.171%	8	50	-48.311%
2026-04-28	49.8600	49.9400	49.7200	49.7500	+6.897%	14	48	-53.568%
2026-04-27	48.0800	48.0800	46.5400	46.5400	-2.329%	8	34	-50.365%
2026-04-24	47.6500	47.6500	47.6500	47.6500	-2.476%	1	28	-51.522%
2026-04-17	49.0200	49.0200	48.8600	48.8600	-11.437%	24	27	-52.722%
2026-04-16	55.0900	55.1700	55.0900	55.1700	-6.507%	3	27	-58.129%
2026-04-15	59.0100	59.0100	59.0100	59.0100	-38.995%	2	25	-60.854%
2026-03-23	96.7300	96.7300	96.7300	96.7300	+46.140%	80	23	-76.119%
2026-01-29	67.6300	67.6300	66.1800	66.1900	+5.398%	30	80	-65.100%
2026-01-28	61.3000	62.8000	61.3000	62.8000	-10.719%	16	80	-63.217%
2025-12-11	70.4200	70.4200	70.3400	70.3400	-24.104%	71	72	-67.160%
2025-11-07	92.6800	92.6800	92.6800	92.6800	+22.690%	1	3	-75.076%
2025-10-31	74.0000	75.5400	74.0000	75.5400	+7.073%	5	4	-69.420%
2025-10-29	70.5300	70.5500	70.5300	70.5500	-23.131%	2	4	-67.257%
2025-10-17	91.7800	91.7800	91.7800	91.7800	+0.979%	1	2	-74.831%
2025-10-14	90.8200	90.8900	90.8200	90.8900	-3.432%	2	2	-74.585%
2025-09-26	94.1200	94.1200	94.1200	94.1200	-3.199%	1	1	-75.457%
2025-09-25	97.1900	97.5200	97.1900	97.2300	+9.864%	3	1	-76.242%
2025-09-23	88.5000	88.5000	88.5000	88.5000	-4.148%	1	2	-73.898%
2025-09-22	92.3300	92.3300	92.3300	92.3300	0.000%	1	1	-74.981%

.dark-mode .SvhjDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvhjDp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P755SPY Sep 18 2026 755.00 Put (SPY260918P00755000)option OPRA

SPY20260918P755
SPY Sep 18 2026 755.00 Put (SPY260918P00755000)
option OPRA