Dark

SPY20260918P760
SPY Sep 18 2026 760.00 Put (SPY260918P00760000)
option OPRA

EOD

Sep 10, 2026

7.93+35.556%(+2.08)66,223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.1900	9.1000	6.9400	7.9300	+35.556%	66,223	90,360	0.000%
2026-09-09	5.2600	6.7500	5.0300	5.8500	+25.268%	14,761	110,164	+35.556%
2026-09-08	3.5800	4.8000	3.4800	4.6700	+29.722%	13,216	109,655	+69.807%
2026-09-04	3.0700	3.8900	2.9000	3.6000	+15.016%	54,591	70,613	+120.278%
2026-09-03	4.9000	4.9000	2.9900	3.1300	-46.220%	12,680	70,613	+153.355%
2026-09-02	7.3800	7.7000	5.5300	5.8200	-26.515%	7,243	70,246	+36.254%
2026-09-01	7.6100	9.1800	6.2800	7.9200	+47.212%	16,470	69,034	+0.126%
2026-08-31	5.5800	6.4800	5.2000	5.3800	+5.697%	26,106	62,463	+47.398%
2026-08-28	4.7000	5.6300	3.6300	5.0900	+0.197%	9,385	46,585	+55.796%
2026-08-27	6.0500	6.4800	4.6900	5.0800	-24.741%	5,909	46,494	+56.102%
2026-08-26	7.8000	8.1100	6.7400	6.7500	-9.152%	9,917	46,055	+17.481%
2026-08-25	7.5700	8.7000	7.3000	7.4300	-13.201%	5,637	49,718	+6.729%
2026-08-24	8.1800	9.3300	7.9400	8.5600	+5.810%	3,159	49,391	-7.360%
2026-08-21	8.2500	8.8100	7.5200	8.0900	-17.868%	4,752	49,791	-1.978%
2026-08-20	8.4700	9.9100	7.7200	9.8500	+36.050%	8,591	48,538	-19.492%
2026-08-19	7.2400	7.9700	6.5000	7.2400	-14.320%	7,420	46,274	+9.530%
2026-08-18	8.2200	8.5900	7.9000	8.4500	+22.287%	19,908	48,758	-6.154%
2026-08-17	6.1200	6.9400	5.9000	6.9100	+11.272%	3,336	33,276	+14.761%
2026-08-14	5.9600	6.5500	5.8400	6.2100	+0.648%	5,953	32,187	+27.697%
2026-08-13	6.7000	6.8500	5.9600	6.1700	-17.070%	13,504	28,097	+28.525%
2026-08-12	7.3600	7.9400	7.1900	7.4400	-13.889%	3,133	32,753	+6.586%
2026-08-11	8.0300	9.0000	7.8100	8.6400	+4.474%	1,889	31,813	-8.218%
2026-08-10	8.3900	8.4400	7.5700	8.2700	-3.501%	3,468	30,804	-4.111%
2026-08-07	9.3000	9.4500	8.2500	8.5700	-13.259%	2,853	30,564	-7.468%
2026-08-06	9.9600	10.5000	9.3000	9.8800	-0.202%	2,028	29,894	-19.737%
2026-08-05	9.1700	10.2500	9.0400	9.9000	-0.302%	21,015	26,703	-19.899%
2026-08-04	12.9800	12.9800	9.4900	9.9300	-30.316%	8,551	11,572	-20.141%
2026-08-03	17.2700	17.2700	14.0200	14.2500	-28.356%	1,502	8,567	-44.351%
2026-07-31	20.9000	26.1500	18.7000	19.8900	-13.522%	67	8,144	-60.131%
2026-07-30	28.0600	28.8300	23.0000	23.0000	-30.723%	170	8,152	-65.522%
2026-07-29	25.2900	33.2000	23.2100	33.2000	+39.203%	74	8,157	-76.114%
2026-07-28	26.2900	27.4600	23.1400	23.8500	-7.558%	100	8,136	-66.751%
2026-07-27	22.3100	28.1000	21.6500	25.8000	-4.196%	89	8,129	-69.264%
2026-07-24	26.0000	27.4500	23.2000	26.9300	+2.357%	242	8,150	-70.553%
2026-07-23	26.8300	29.0200	24.6700	26.3100	+27.409%	741	8,192	-69.859%
2026-07-22	21.7400	21.7400	19.7900	20.6500	-0.578%	90	8,089	-61.598%
2026-07-21	22.2600	23.2600	20.5600	20.7700	-17.152%	361	8,108	-61.820%
2026-07-20	21.8000	25.0700	21.0200	25.0700	-0.437%	404	8,015	-68.369%
2026-07-17	23.2800	26.3800	22.2800	25.1800	+24.223%	135	7,877	-68.507%
2026-07-16	19.6400	21.6300	18.2000	20.2700	+11.742%	375	7,877	-60.878%
2026-07-15	18.4900	20.4400	17.9600	18.1400	-8.059%	342	7,669	-56.284%
2026-07-14	21.1100	21.4200	19.1800	19.7300	-8.233%	145	7,602	-59.807%
2026-07-13	19.7500	22.1100	19.0900	21.5000	+16.153%	242	7,567	-63.116%
2026-07-10	20.0800	20.8700	18.4400	18.5100	-9.487%	584	7,621	-57.158%
2026-07-09	23.1500	23.7400	20.3000	20.4500	-14.148%	205	7,331	-61.222%
2026-07-08	25.2900	27.3100	23.4600	23.8200	+5.585%	482	7,252	-66.709%
2026-07-07	21.4700	23.7000	21.1100	22.5600	+8.775%	147	7,003	-64.849%
2026-07-06	23.8400	23.8400	20.2100	20.7400	-16.539%	380	6,982	-61.765%
2026-07-02	22.8600	26.7500	21.8900	24.8500	+5.790%	134	6,810	-68.089%
2026-07-01	25.0700	25.9900	22.4800	23.4900	-1.798%	111	6,810	-66.241%
2026-06-30	26.7800	26.9800	23.3900	23.9200	-13.365%	110	6,857	-66.848%
2026-06-29	29.8400	32.4000	27.6100	27.6100	-17.998%	181	6,837	-71.279%
2026-06-26	36.1300	36.7500	31.6900	33.6700	+0.839%	73	6,823	-76.448%
2026-06-25	31.2200	33.9700	31.2200	33.3900	+8.304%	53	6,837	-76.250%
2026-06-24	30.9400	34.4600	29.2300	30.8300	-7.528%	92	6,847	-74.278%
2026-06-23	33.7400	33.8900	30.2700	33.3400	+26.720%	146	6,824	-76.215%
2026-06-22	23.8100	27.2300	23.7900	26.3100	+4.157%	38	6,895	-69.859%
2026-06-18	25.4000	26.8900	25.2000	25.2600	-16.881%	329	6,803	-68.606%
2026-06-17	24.2800	31.2000	24.2500	30.3900	+24.142%	197	6,803	-73.906%
2026-06-16	22.9400	24.6300	22.9400	24.4800	+5.381%	208	6,803	-67.606%
2026-06-15	24.7200	24.7200	22.8200	23.2300	-24.529%	785	6,270	-65.863%
2026-06-12	31.1000	33.3000	30.1800	30.7800	-5.958%	35	6,270	-74.237%
2026-06-11	41.4500	42.1300	32.7300	32.7300	-23.972%	62	6,270	-75.771%
2026-06-10	36.8700	43.0500	34.6600	43.0500	+16.163%	43	6,281	-81.580%
2026-06-09	29.4500	43.8400	28.2700	37.0600	+14.879%	78	6,320	-78.602%
2026-06-08	29.9700	32.2600	29.2400	32.2600	-9.813%	56	6,309	-75.418%
2026-06-05	25.8100	35.7700	25.6000	35.7700	+50.421%	703	6,308	-77.831%
2026-06-04	26.3200	26.3200	23.2200	23.7800	-4.113%	602	6,331	-66.653%
2026-06-03	23.8500	25.5000	23.8000	24.8000	+7.081%	421	6,100	-68.024%
2026-06-02	24.2000	24.2000	23.1000	23.1600	-2.320%	3,187	6,149	-65.760%
2026-06-01	24.8200	25.0000	22.9900	23.7100	-1.043%	1,466	3,312	-66.554%
2026-05-29	24.5400	25.1200	23.7000	23.9600	-4.351%	1,184	2,947	-66.903%
2026-05-28	27.8000	28.0500	25.0500	25.0500	-8.443%	832	2,364	-68.343%
2026-05-27	28.0700	28.9300	27.3600	27.3600	-2.979%	303	2,130	-71.016%
2026-05-26	28.2200	28.8800	27.4700	28.2000	-6.715%	149	2,047	-71.879%
2026-05-22	30.5700	30.5700	29.3200	30.2300	-6.956%	93	1,989	-73.768%
2026-05-21	33.6600	34.0200	32.4900	32.4900	-4.018%	109	1,904	-75.592%
2026-05-20	36.6600	36.6600	33.3600	33.8500	-6.980%	410	1,904	-76.573%
2026-05-19	36.7200	37.9400	36.3900	36.3900	-2.230%	6	1,448	-78.208%
2026-05-18	34.9000	37.2200	34.9000	37.2200	+6.770%	6	1,448	-78.694%
2026-05-15	34.9000	35.4300	33.3600	34.8600	+12.343%	796	1,448	-77.252%
2026-05-14	32.8200	32.8200	30.9600	31.0300	-7.345%	197	773	-74.444%
2026-05-13	35.3100	35.3100	33.4900	33.4900	-8.871%	430	626	-76.321%
2026-05-12	37.3500	39.1400	36.7200	36.7500	+2.855%	47	626	-78.422%
2026-05-11	35.7300	35.7300	34.8100	35.7300	-0.970%	110	626	-77.806%
2026-05-08	36.4400	36.5300	36.0700	36.0800	-8.193%	9	146	-78.021%
2026-05-07	37.5500	39.3000	37.0000	39.3000	+3.858%	22	143	-79.822%
2026-05-06	40.1200	40.1200	37.8000	37.8400	-20.270%	14	159	-79.043%
2026-05-04	44.4600	48.5000	44.4600	47.4600	+6.270%	10	150	-83.291%
2026-05-01	44.0000	44.8500	43.6000	44.6600	-3.040%	36	108	-82.244%
2026-04-30	51.7200	51.7200	46.0600	46.0600	-14.545%	12	108	-82.783%
2026-04-29	53.9000	53.9000	53.9000	53.9000	-0.037%	1	98	-85.288%
2026-04-28	52.9700	53.9200	52.9700	53.9200	+7.754%	25	97	-85.293%
2026-04-27	50.1500	50.1500	49.9800	50.0400	-9.101%	13	80	-84.153%
2026-04-23	55.0500	55.0500	55.0500	55.0500	-6.218%	1	77	-85.595%
2026-04-21	55.5200	58.7000	55.5200	58.7000	+8.004%	41	35	-86.491%
2026-04-20	54.3500	54.3500	54.3500	54.3500	+1.684%	1	35	-85.409%
2026-04-17	53.4500	53.4500	53.4500	53.4500	-15.959%	8	34	-85.164%
2026-04-15	63.6000	63.6000	63.6000	63.6000	-3.505%	2	26	-87.531%
2026-04-14	66.0000	66.0100	65.9100	65.9100	-36.619%	22	24	-87.968%
2026-04-01	102.2000	103.9900	102.2000	103.9900	-12.208%	121	3	-92.374%
2026-03-31	118.4500	118.4500	118.4500	118.4500	-6.806%	12	3	-93.305%
2026-03-30	127.1000	127.1000	127.1000	127.1000	+28.228%	12	3	-93.761%
2026-03-23	99.2100	99.2100	99.0900	99.1200	-11.721%	103	3	-92.000%
2026-03-20	108.4500	112.2800	108.4500	112.2800	+8.651%	6	3	-92.937%
2026-03-19	103.3400	103.3400	103.3400	103.3400	+5.990%	2	193	-92.326%
2026-03-13	97.5000	97.5000	97.5000	97.5000	+3.098%	20	195	-91.867%
2026-03-12	94.5700	94.5700	94.5700	94.5700	+11.115%	25	175	-91.615%
2026-03-11	85.2800	86.3000	85.1100	85.1100	-6.626%	45	150	-90.683%
2026-03-09	90.9000	91.1500	90.9000	91.1500	+3.934%	100	107	-91.300%
2026-03-06	87.7000	87.7000	87.7000	87.7000	+5.030%	2	10	-90.958%
2026-03-03	83.5000	83.5000	83.5000	83.5000	+16.539%	1	10	-90.503%
2026-01-29	71.6500	71.6500	71.6500	71.6500	+8.626%	3	11	-88.932%
2026-01-27	65.9600	65.9600	65.9600	65.9600	-6.440%	5	9	-87.978%
2026-01-16	70.5000	70.5000	70.5000	70.5000	+2.233%	5	4	-88.752%
2026-01-15	68.9600	68.9600	68.9600	68.9600	-2.599%	1	4	-88.501%
2026-01-14	70.8000	70.8000	70.8000	70.8000	+5.656%	1	5	-88.799%
2026-01-12	66.7100	67.0100	66.7100	67.0100	-6.866%	2	5	-88.166%
2025-12-29	71.4600	72.3500	71.4600	71.9500	+1.381%	5	5	-88.978%
2025-12-26	70.9700	70.9700	70.9700	70.9700	-2.781%	3	6	-88.826%
2025-12-23	73.0000	73.0000	73.0000	73.0000	-4.973%	1	3	-89.137%
2025-12-22	76.8200	76.8200	76.8200	76.8200	-7.702%	1	15	-89.677%
2025-12-16	84.0000	84.0000	83.2300	83.2300	+10.107%	11	15	-90.472%
2025-12-11	76.0600	76.3000	75.3100	75.5900	-4.316%	4	4	-89.509%
2025-12-10	79.0000	79.0000	79.0000	79.0000	-1.705%	1	5	-89.962%
2025-11-28	80.3700	80.3700	80.3700	80.3700	-3.967%	2	4	-90.133%
2025-11-10	83.6900	83.6900	83.6900	83.6900	+11.349%	1	2	-90.525%
2025-10-29	75.1600	75.1600	75.1600	75.1600	0.000%	1	1	-89.449%

.dark-mode .G7RgtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7RgtN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P760SPY Sep 18 2026 760.00 Put (SPY260918P00760000)option OPRA

SPY20260918P760
SPY Sep 18 2026 760.00 Put (SPY260918P00760000)
option OPRA