Dark

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

EOD

Jul 27, 2026

25.80-4.196%(-1.13)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.3100	28.1000	21.6500	25.8000	-4.196%	89	8,129	0.000%
2026-07-24	26.0000	27.4500	23.2000	26.9300	+2.357%	242	8,150	-4.196%
2026-07-23	26.8300	29.0200	24.6700	26.3100	+27.409%	741	8,192	-1.938%
2026-07-22	21.7400	21.7400	19.7900	20.6500	-0.578%	90	8,089	+24.939%
2026-07-21	22.2600	23.2600	20.5600	20.7700	-17.152%	361	8,108	+24.218%
2026-07-20	21.8000	25.0700	21.0200	25.0700	-0.437%	404	8,015	+2.912%
2026-07-17	23.2800	26.3800	22.2800	25.1800	+24.223%	135	7,877	+2.462%
2026-07-16	19.6400	21.6300	18.2000	20.2700	+11.742%	375	7,877	+27.282%
2026-07-15	18.4900	20.4400	17.9600	18.1400	-8.059%	342	7,669	+42.227%
2026-07-14	21.1100	21.4200	19.1800	19.7300	-8.233%	145	7,602	+30.765%
2026-07-13	19.7500	22.1100	19.0900	21.5000	+16.153%	242	7,567	+20.000%
2026-07-10	20.0800	20.8700	18.4400	18.5100	-9.487%	584	7,621	+39.384%
2026-07-09	23.1500	23.7400	20.3000	20.4500	-14.148%	205	7,331	+26.161%
2026-07-08	25.2900	27.3100	23.4600	23.8200	+5.585%	482	7,252	+8.312%
2026-07-07	21.4700	23.7000	21.1100	22.5600	+8.775%	147	7,003	+14.362%
2026-07-06	23.8400	23.8400	20.2100	20.7400	-16.539%	380	6,982	+24.397%
2026-07-02	22.8600	26.7500	21.8900	24.8500	+5.790%	134	6,810	+3.823%
2026-07-01	25.0700	25.9900	22.4800	23.4900	-1.798%	111	6,810	+9.834%
2026-06-30	26.7800	26.9800	23.3900	23.9200	-13.365%	110	6,857	+7.860%
2026-06-29	29.8400	32.4000	27.6100	27.6100	-17.998%	181	6,837	-6.556%
2026-06-26	36.1300	36.7500	31.6900	33.6700	+0.839%	73	6,823	-23.374%
2026-06-25	31.2200	33.9700	31.2200	33.3900	+8.304%	53	6,837	-22.731%
2026-06-24	30.9400	34.4600	29.2300	30.8300	-7.528%	92	6,847	-16.315%
2026-06-23	33.7400	33.8900	30.2700	33.3400	+26.720%	146	6,824	-22.615%
2026-06-22	23.8100	27.2300	23.7900	26.3100	+4.157%	38	6,895	-1.938%
2026-06-18	25.4000	26.8900	25.2000	25.2600	-16.881%	329	6,803	+2.138%
2026-06-17	24.2800	31.2000	24.2500	30.3900	+24.142%	197	6,803	-15.104%
2026-06-16	22.9400	24.6300	22.9400	24.4800	+5.381%	208	6,803	+5.392%
2026-06-15	24.7200	24.7200	22.8200	23.2300	-24.529%	785	6,270	+11.063%
2026-06-12	31.1000	33.3000	30.1800	30.7800	-5.958%	35	6,270	-16.179%
2026-06-11	41.4500	42.1300	32.7300	32.7300	-23.972%	62	6,270	-21.173%
2026-06-10	36.8700	43.0500	34.6600	43.0500	+16.163%	43	6,281	-40.070%
2026-06-09	29.4500	43.8400	28.2700	37.0600	+14.879%	78	6,320	-30.383%
2026-06-08	29.9700	32.2600	29.2400	32.2600	-9.813%	56	6,309	-20.025%
2026-06-05	25.8100	35.7700	25.6000	35.7700	+50.421%	703	6,308	-27.873%
2026-06-04	26.3200	26.3200	23.2200	23.7800	-4.113%	602	6,331	+8.495%
2026-06-03	23.8500	25.5000	23.8000	24.8000	+7.081%	421	6,100	+4.032%
2026-06-02	24.2000	24.2000	23.1000	23.1600	-2.320%	3,187	6,149	+11.399%
2026-06-01	24.8200	25.0000	22.9900	23.7100	-1.043%	1,466	3,312	+8.815%
2026-05-29	24.5400	25.1200	23.7000	23.9600	-4.351%	1,184	2,947	+7.679%
2026-05-28	27.8000	28.0500	25.0500	25.0500	-8.443%	832	2,364	+2.994%
2026-05-27	28.0700	28.9300	27.3600	27.3600	-2.979%	303	2,130	-5.702%
2026-05-26	28.2200	28.8800	27.4700	28.2000	-6.715%	149	2,047	-8.511%
2026-05-22	30.5700	30.5700	29.3200	30.2300	-6.956%	93	1,989	-14.654%
2026-05-21	33.6600	34.0200	32.4900	32.4900	-4.018%	109	1,904	-20.591%
2026-05-20	36.6600	36.6600	33.3600	33.8500	-6.980%	410	1,904	-23.781%
2026-05-19	36.7200	37.9400	36.3900	36.3900	-2.230%	6	1,448	-29.101%
2026-05-18	34.9000	37.2200	34.9000	37.2200	+6.770%	6	1,448	-30.682%
2026-05-15	34.9000	35.4300	33.3600	34.8600	+12.343%	796	1,448	-25.990%
2026-05-14	32.8200	32.8200	30.9600	31.0300	-7.345%	197	773	-16.855%
2026-05-13	35.3100	35.3100	33.4900	33.4900	-8.871%	430	626	-22.962%
2026-05-12	37.3500	39.1400	36.7200	36.7500	+2.855%	47	626	-29.796%
2026-05-11	35.7300	35.7300	34.8100	35.7300	-0.970%	110	626	-27.792%
2026-05-08	36.4400	36.5300	36.0700	36.0800	-8.193%	9	146	-28.492%
2026-05-07	37.5500	39.3000	37.0000	39.3000	+3.858%	22	143	-34.351%
2026-05-06	40.1200	40.1200	37.8000	37.8400	-20.270%	14	159	-31.818%
2026-05-04	44.4600	48.5000	44.4600	47.4600	+6.270%	10	150	-45.638%
2026-05-01	44.0000	44.8500	43.6000	44.6600	-3.040%	36	108	-42.230%
2026-04-30	51.7200	51.7200	46.0600	46.0600	-14.545%	12	108	-43.986%
2026-04-29	53.9000	53.9000	53.9000	53.9000	-0.037%	1	98	-52.134%
2026-04-28	52.9700	53.9200	52.9700	53.9200	+7.754%	25	97	-52.151%
2026-04-27	50.1500	50.1500	49.9800	50.0400	-9.101%	13	80	-48.441%
2026-04-23	55.0500	55.0500	55.0500	55.0500	-6.218%	1	77	-53.134%
2026-04-21	55.5200	58.7000	55.5200	58.7000	+8.004%	41	35	-56.048%
2026-04-20	54.3500	54.3500	54.3500	54.3500	+1.684%	1	35	-52.530%
2026-04-17	53.4500	53.4500	53.4500	53.4500	-15.959%	8	34	-51.731%
2026-04-15	63.6000	63.6000	63.6000	63.6000	-3.505%	2	26	-59.434%
2026-04-14	66.0000	66.0100	65.9100	65.9100	-36.619%	22	24	-60.856%
2026-04-01	102.2000	103.9900	102.2000	103.9900	-12.208%	121	3	-75.190%
2026-03-31	118.4500	118.4500	118.4500	118.4500	-6.806%	12	3	-78.219%
2026-03-30	127.1000	127.1000	127.1000	127.1000	+28.228%	12	3	-79.701%
2026-03-23	99.2100	99.2100	99.0900	99.1200	-11.721%	103	3	-73.971%
2026-03-20	108.4500	112.2800	108.4500	112.2800	+8.651%	6	3	-77.022%
2026-03-19	103.3400	103.3400	103.3400	103.3400	+5.990%	2	193	-75.034%
2026-03-13	97.5000	97.5000	97.5000	97.5000	+3.098%	20	195	-73.538%
2026-03-12	94.5700	94.5700	94.5700	94.5700	+11.115%	25	175	-72.719%
2026-03-11	85.2800	86.3000	85.1100	85.1100	-6.626%	45	150	-69.686%
2026-03-09	90.9000	91.1500	90.9000	91.1500	+3.934%	100	107	-71.695%
2026-03-06	87.7000	87.7000	87.7000	87.7000	+5.030%	2	10	-70.582%
2026-03-03	83.5000	83.5000	83.5000	83.5000	+16.539%	1	10	-69.102%
2026-01-29	71.6500	71.6500	71.6500	71.6500	+8.626%	3	11	-63.992%
2026-01-27	65.9600	65.9600	65.9600	65.9600	-6.440%	5	9	-60.885%
2026-01-16	70.5000	70.5000	70.5000	70.5000	+2.233%	5	4	-63.404%
2026-01-15	68.9600	68.9600	68.9600	68.9600	-2.599%	1	4	-62.587%
2026-01-14	70.8000	70.8000	70.8000	70.8000	+5.656%	1	5	-63.559%
2026-01-12	66.7100	67.0100	66.7100	67.0100	-6.866%	2	5	-61.498%
2025-12-29	71.4600	72.3500	71.4600	71.9500	+1.381%	5	5	-64.142%
2025-12-26	70.9700	70.9700	70.9700	70.9700	-2.781%	3	6	-63.647%
2025-12-23	73.0000	73.0000	73.0000	73.0000	-4.973%	1	3	-64.658%
2025-12-22	76.8200	76.8200	76.8200	76.8200	-7.702%	1	15	-66.415%
2025-12-16	84.0000	84.0000	83.2300	83.2300	+10.107%	11	15	-69.002%
2025-12-11	76.0600	76.3000	75.3100	75.5900	-4.316%	4	4	-65.869%
2025-12-10	79.0000	79.0000	79.0000	79.0000	-1.705%	1	5	-67.342%
2025-11-28	80.3700	80.3700	80.3700	80.3700	-3.967%	2	4	-67.898%
2025-11-10	83.6900	83.6900	83.6900	83.6900	+11.349%	1	2	-69.172%
2025-10-29	75.1600	75.1600	75.1600	75.1600	0.000%	1	1	-65.673%

.dark-mode .SkjXx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkjXx5{ 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