Dark

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

EOD

Sep 10, 2026

5.91+39.387%(+1.67)22,589

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1800	6.8200	5.1100	5.9100	+39.387%	22,589	44,131	0.000%
2026-09-09	3.7900	4.9500	3.6600	4.2400	+24.706%	4,246	41,852	+39.387%
2026-09-08	2.5800	3.4500	2.4600	3.4000	+30.769%	4,604	43,906	+73.824%
2026-09-04	2.2200	2.8100	2.1000	2.6000	+13.537%	3,383	41,485	+127.308%
2026-09-03	3.7100	3.7100	2.2100	2.2900	-48.073%	4,263	41,485	+158.079%
2026-09-02	5.8100	6.0100	4.2400	4.4100	-29.777%	2,582	40,536	+34.014%
2026-09-01	5.9500	7.3400	4.8200	6.2800	+50.600%	6,470	40,073	-5.892%
2026-08-31	4.3500	5.0500	4.0000	4.1700	+5.838%	4,691	41,013	+41.727%
2026-08-28	3.6400	4.4500	2.8600	3.9400	-1.746%	6,557	41,376	+50.000%
2026-08-27	4.8400	5.1400	3.7300	4.0100	-26.287%	3,452	38,240	+47.382%
2026-08-26	6.2500	6.5000	5.4000	5.4400	-9.333%	2,129	37,716	+8.640%
2026-08-25	6.1800	6.8200	5.9000	6.0000	-13.669%	1,247	37,898	-1.500%
2026-08-24	6.7000	7.5700	6.4900	6.9500	+3.577%	3,022	37,862	-14.964%
2026-08-21	6.8000	7.3400	6.2200	6.7100	-18.171%	2,121	36,555	-11.923%
2026-08-20	7.1200	8.3000	6.5000	8.2000	+36.667%	3,587	36,476	-27.927%
2026-08-19	6.0100	6.6500	5.4400	6.0000	-15.730%	2,498	36,490	-1.500%
2026-08-18	6.8500	7.2600	6.6700	7.1200	+22.547%	24,285	35,919	-16.994%
2026-08-17	5.0200	5.8500	4.9600	5.8100	+11.090%	1,286	14,022	+1.721%
2026-08-14	4.8800	5.5300	4.8800	5.2300	+1.751%	5,421	13,429	+13.002%
2026-08-13	5.6400	5.7600	5.0800	5.1400	-18.283%	1,152	11,049	+14.981%
2026-08-12	6.2900	6.7100	6.0800	6.2900	-14.654%	673	11,695	-6.041%
2026-08-11	6.9100	7.7100	6.6700	7.3700	+4.539%	775	11,803	-19.810%
2026-08-10	7.1100	7.1600	6.4600	7.0500	-3.425%	3,357	11,703	-16.170%
2026-08-07	7.9000	8.0300	7.0900	7.3000	-16.188%	826	11,799	-19.041%
2026-08-06	8.6500	9.0800	8.0600	8.7100	-0.115%	2,391	11,418	-32.147%
2026-08-05	7.9500	8.8700	7.8300	8.7200	+3.318%	1,167	9,752	-32.225%
2026-08-04	11.1600	11.1600	8.2300	8.4400	-31.605%	3,499	9,489	-29.976%
2026-08-03	15.0000	15.0000	12.1500	12.3400	-28.671%	2,253	8,029	-52.107%
2026-07-31	18.6900	23.1200	16.5900	17.3000	-13.457%	447	6,788	-65.838%
2026-07-30	25.2200	25.6600	19.9900	19.9900	-28.861%	351	6,746	-70.435%
2026-07-29	24.1600	28.1000	24.1400	28.1000	+31.063%	39	6,520	-78.968%
2026-07-28	23.5000	24.6500	20.5100	21.4400	-7.186%	345	6,527	-72.435%
2026-07-27	19.5000	24.5400	19.1300	23.1000	-2.573%	238	6,583	-74.416%
2026-07-24	23.4200	24.3600	20.4700	23.7100	-3.891%	366	6,564	-75.074%
2026-07-23	24.0100	26.1300	22.0500	24.6700	+32.208%	144	6,442	-76.044%
2026-07-22	19.1500	19.2300	17.5800	18.6600	-0.161%	696	6,513	-68.328%
2026-07-21	19.5800	20.6700	18.3200	18.6900	-14.462%	515	6,351	-68.379%
2026-07-20	18.9100	21.9800	18.9100	21.8500	+1.064%	42	6,103	-72.952%
2026-07-17	22.9500	23.6600	19.9700	21.6200	+19.911%	316	6,104	-72.664%
2026-07-16	16.7700	19.0600	16.2000	18.0300	+11.503%	434	6,089	-67.221%
2026-07-15	16.4400	18.4300	16.0000	16.1700	-8.850%	1,971	6,257	-63.451%
2026-07-14	18.4200	19.1900	17.2800	17.7400	-7.315%	124	5,187	-66.685%
2026-07-13	17.6600	20.0400	17.2500	19.1400	+16.000%	232	5,176	-69.122%
2026-07-10	17.5800	18.5100	16.3500	16.5000	-10.131%	967	5,206	-64.182%
2026-07-09	19.5100	20.8000	18.1800	18.3600	-13.437%	466	5,012	-67.810%
2026-07-08	22.5600	24.6600	21.2100	21.2100	+4.431%	26	4,888	-72.136%
2026-07-07	19.2900	21.2400	19.1000	20.3100	+9.903%	80	4,886	-70.901%
2026-07-06	19.9600	19.9600	18.1500	18.4800	-17.500%	169	4,880	-68.019%
2026-07-02	19.7700	24.6500	19.4200	22.4000	+6.262%	198	4,818	-73.616%
2026-07-01	22.3600	22.4800	20.2200	21.0800	-1.679%	87	4,818	-71.964%
2026-06-30	23.4300	23.5600	21.2100	21.4400	-14.068%	99	4,859	-72.435%
2026-06-29	27.3200	29.8500	24.9500	24.9500	-18.677%	43	4,850	-76.313%
2026-06-26	33.1100	33.7300	28.9200	30.6800	+5.830%	32	4,855	-80.737%
2026-06-25	29.8700	30.8400	28.3500	28.9900	-5.261%	21	4,866	-79.614%
2026-06-24	28.6900	31.4900	26.7500	30.6000	+2.000%	83	4,874	-80.686%
2026-06-23	29.3000	30.0000	27.6900	30.0000	+25.000%	91	4,884	-80.300%
2026-06-22	23.9600	24.0000	23.7900	24.0000	+5.448%	7	4,875	-75.375%
2026-06-18	24.5900	24.5900	22.7600	22.7600	-17.446%	108	4,841	-74.033%
2026-06-17	22.4100	28.2800	22.2400	27.5700	+21.134%	360	4,841	-78.564%
2026-06-16	20.9900	22.7600	20.7200	22.7600	+7.308%	525	4,841	-74.033%
2026-06-15	22.1600	22.3200	20.7800	21.2100	-24.947%	543	4,649	-72.136%
2026-06-12	30.2900	30.2900	28.2600	28.2600	-9.015%	17	4,649	-79.087%
2026-06-11	36.7700	36.7700	31.0600	31.0600	-22.350%	31	4,649	-80.972%
2026-06-10	33.1600	40.0000	31.4700	40.0000	+17.890%	18	4,649	-85.225%
2026-06-09	26.1600	39.8000	26.1600	33.9300	+14.512%	392	4,792	-82.582%
2026-06-08	27.6600	29.6300	26.7300	29.6300	-11.552%	376	4,817	-80.054%
2026-06-05	23.8600	33.5000	23.6700	33.5000	+53.318%	577	4,494	-82.358%
2026-06-04	24.3800	24.4300	21.3800	21.8500	-6.982%	408	4,545	-72.952%
2026-06-03	22.1800	23.7100	21.9800	23.4900	+10.437%	433	4,504	-74.840%
2026-06-02	22.4100	22.4100	21.2700	21.2700	-2.386%	415	4,451	-72.214%
2026-06-01	22.9500	23.0500	21.2200	21.7900	-1.358%	955	4,226	-72.877%
2026-05-29	22.7200	23.3400	21.7700	22.0900	-4.123%	1,073	4,026	-73.246%
2026-05-28	25.1400	25.1400	23.0400	23.0400	-9.363%	2,774	3,775	-74.349%
2026-05-27	25.9200	26.5000	25.2900	25.4200	-1.243%	507	2,613	-76.751%
2026-05-26	25.8100	26.6700	25.3500	25.7400	-7.510%	73	2,120	-77.040%
2026-05-22	27.7000	27.8600	27.0200	27.8300	-3.636%	457	2,081	-78.764%
2026-05-21	31.1800	31.2500	28.8800	28.8800	-7.287%	87	1,630	-79.536%
2026-05-20	33.7300	33.7300	30.9600	31.1500	-8.597%	36	1,630	-81.027%
2026-05-19	34.2800	35.4400	33.5200	34.0800	+3.713%	59	1,521	-82.658%
2026-05-18	32.1100	33.3300	32.1100	32.8600	-1.676%	7	1,521	-82.015%
2026-05-15	33.3500	33.4200	31.8400	33.4200	+16.243%	614	1,521	-82.316%
2026-05-14	30.8000	30.8000	28.7400	28.7500	-7.853%	171	898	-79.443%
2026-05-13	32.5700	32.6300	31.2000	31.2000	-6.671%	309	793	-81.058%
2026-05-12	36.2900	36.3500	33.4300	33.4300	+0.060%	184	793	-82.321%
2026-05-11	33.6000	33.6000	32.3600	33.4100	-1.066%	352	793	-82.311%
2026-05-08	33.8800	33.8800	33.5200	33.7700	-5.723%	8	67	-82.499%
2026-05-07	34.9500	35.8200	34.6400	35.8200	+2.080%	9	63	-83.501%
2026-05-06	35.1900	35.1900	35.0900	35.0900	-10.939%	4	55	-83.158%
2026-05-05	40.4700	40.4700	39.4000	39.4000	-11.837%	3	51	-85.000%
2026-05-04	42.4500	44.6900	42.4500	44.6900	-10.171%	8	50	-86.776%
2026-04-28	49.8600	49.9400	49.7200	49.7500	+6.897%	14	48	-88.121%
2026-04-27	48.0800	48.0800	46.5400	46.5400	-2.329%	8	34	-87.301%
2026-04-24	47.6500	47.6500	47.6500	47.6500	-2.476%	1	28	-87.597%
2026-04-17	49.0200	49.0200	48.8600	48.8600	-11.437%	24	27	-87.904%
2026-04-16	55.0900	55.1700	55.0900	55.1700	-6.507%	3	27	-89.288%
2026-04-15	59.0100	59.0100	59.0100	59.0100	-38.995%	2	25	-89.985%
2026-03-23	96.7300	96.7300	96.7300	96.7300	+46.140%	80	23	-93.890%
2026-01-29	67.6300	67.6300	66.1800	66.1900	+5.398%	30	80	-91.071%
2026-01-28	61.3000	62.8000	61.3000	62.8000	-10.719%	16	80	-90.589%
2025-12-11	70.4200	70.4200	70.3400	70.3400	-24.104%	71	72	-91.598%
2025-11-07	92.6800	92.6800	92.6800	92.6800	+22.690%	1	3	-93.623%
2025-10-31	74.0000	75.5400	74.0000	75.5400	+7.073%	5	4	-92.176%
2025-10-29	70.5300	70.5500	70.5300	70.5500	-23.131%	2	4	-91.623%
2025-10-17	91.7800	91.7800	91.7800	91.7800	+0.979%	1	2	-93.561%
2025-10-14	90.8200	90.8900	90.8200	90.8900	-3.432%	2	2	-93.498%
2025-09-26	94.1200	94.1200	94.1200	94.1200	-3.199%	1	1	-93.721%
2025-09-25	97.1900	97.5200	97.1900	97.2300	+9.864%	3	1	-93.922%
2025-09-23	88.5000	88.5000	88.5000	88.5000	-4.148%	1	2	-93.322%
2025-09-22	92.3300	92.3300	92.3300	92.3300	0.000%	1	1	-93.599%

.dark-mode .BK0vRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BK0vRk{ 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