Dark

SPY20260918P765
SPY Sep 18 2026 765.00 Put (SPY260918P00765000)
option OPRA

EOD

Sep 10, 2026

10.97+35.936%(+2.90)13,890

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7600	12.0000	9.5500	10.9700	+35.936%	13,890	23,234	0.000%
2026-09-09	7.3200	9.1400	7.1400	8.0700	+23.963%	4,056	29,162	+35.936%
2026-09-08	5.0200	6.6600	4.9000	6.5100	+29.681%	5,297	29,979	+68.510%
2026-09-04	4.3300	5.3700	4.1000	5.0200	+16.473%	5,462	27,726	+118.526%
2026-09-03	6.4300	6.4500	4.1100	4.3100	-43.215%	10,121	27,726	+154.524%
2026-09-02	9.6800	9.6800	7.2500	7.5900	-25.369%	7,375	26,732	+44.532%
2026-09-01	9.7600	11.4700	8.1800	10.1700	+45.078%	4,843	25,262	+7.866%
2026-08-31	7.1900	8.3700	6.9000	7.0100	+6.051%	4,276	26,012	+56.491%
2026-08-28	5.9500	7.1700	4.7300	6.6100	+1.849%	8,298	26,446	+65.961%
2026-08-27	7.7200	8.1900	5.9900	6.4900	-23.916%	6,306	26,048	+69.029%
2026-08-26	9.7400	10.0600	8.4500	8.5300	-6.979%	4,295	24,864	+28.605%
2026-08-25	9.3200	10.6200	9.0800	9.1700	-11.742%	1,989	23,842	+19.629%
2026-08-24	10.1800	11.2600	9.7700	10.3900	+4.738%	3,138	23,948	+5.582%
2026-08-21	9.9700	10.7300	9.1700	9.9200	-15.574%	4,140	24,416	+10.585%
2026-08-20	10.1800	11.8500	9.3000	11.7500	+34.286%	3,948	23,837	-6.638%
2026-08-19	8.6900	9.5600	7.9500	8.7500	-12.935%	2,263	23,484	+25.371%
2026-08-18	9.7800	10.2000	9.4100	10.0500	+21.966%	2,907	23,563	+9.154%
2026-08-17	7.1400	8.2800	7.0900	8.2400	+10.456%	11,532	23,179	+33.131%
2026-08-14	7.1000	7.7500	6.6500	7.4600	+3.181%	1,459	13,516	+47.051%
2026-08-13	8.0900	8.1900	7.0900	7.2300	-18.397%	1,061	12,623	+51.729%
2026-08-12	8.7900	9.4400	8.6100	8.8600	-14.396%	2,562	12,457	+23.815%
2026-08-11	9.4900	10.5500	9.2200	10.3500	+6.481%	1,516	10,698	+5.990%
2026-08-10	9.8500	9.9100	8.9500	9.7200	-3.091%	1,959	9,967	+12.860%
2026-08-07	10.8800	11.1100	9.6600	10.0300	-12.858%	3,423	8,767	+9.372%
2026-08-06	11.4600	12.2100	10.8300	11.5100	+0.087%	925	6,517	-4.692%
2026-08-05	10.6000	11.8500	10.4400	11.5000	-0.260%	1,019	6,496	-4.609%
2026-08-04	14.6500	14.7800	10.9900	11.5300	-30.416%	4,246	6,188	-4.857%
2026-08-03	20.8200	20.8200	16.3300	16.5700	-24.165%	194	3,110	-33.796%
2026-07-31	24.5400	24.5800	21.8500	21.8500	-20.891%	11	3,051	-49.794%
2026-07-30	29.6100	29.6100	27.6200	27.6200	-20.358%	14	3,049	-60.282%
2026-07-29	29.8300	34.6800	26.1700	34.6800	+25.926%	75	3,047	-68.368%
2026-07-28	29.7500	30.1900	26.6100	27.5400	-1.326%	9	3,049	-60.167%
2026-07-27	27.0600	27.9100	27.0600	27.9100	-6.185%	4	3,053	-60.695%
2026-07-24	30.2000	30.2000	26.8300	29.7500	+0.813%	8	3,051	-63.126%
2026-07-23	29.1700	31.2900	29.1700	29.5100	+28.865%	129	3,051	-62.826%
2026-07-22	23.2000	23.2400	21.2200	22.9000	-2.345%	21	2,939	-52.096%
2026-07-21	23.6800	23.6800	23.2800	23.4500	-1.512%	4	2,923	-53.220%
2026-07-20	23.8100	23.8100	23.8100	23.8100	-14.043%	4	2,919	-53.927%
2026-07-17	25.5100	27.7000	25.2300	27.7000	+28.479%	52	2,923	-60.397%
2026-07-16	21.5600	21.5600	21.5600	21.5600	+6.891%	1	2,914	-49.119%
2026-07-15	20.1300	21.5600	20.1300	20.1700	-8.026%	52	2,914	-45.612%
2026-07-14	22.1600	22.3500	21.9300	21.9300	-9.642%	63	2,917	-49.977%
2026-07-13	23.3500	24.2700	23.3500	24.2700	+17.873%	101	2,976	-54.800%
2026-07-10	22.0600	22.0600	20.5900	20.5900	-10.634%	18	2,907	-46.722%
2026-07-09	24.6500	24.6500	22.7900	23.0400	-14.572%	7	2,906	-52.387%
2026-07-08	27.4800	29.8300	26.2300	26.9700	+6.854%	24	2,902	-59.325%
2026-07-07	26.1500	26.3600	25.2400	25.2400	+10.848%	14	2,893	-56.537%
2026-07-06	23.9100	23.9100	22.6300	22.7700	-23.074%	163	2,901	-51.823%
2026-07-02	27.2100	30.2900	26.5500	29.6000	+13.453%	187	2,779	-62.939%
2026-07-01	28.4800	28.4800	25.2100	26.0900	+1.085%	53	2,779	-57.953%
2026-06-30	29.5700	29.5700	25.8100	25.8100	-18.836%	22	2,759	-57.497%
2026-06-29	32.0000	32.9000	31.4400	31.8000	-18.168%	4	2,755	-65.503%
2026-06-26	38.8600	38.8600	38.8600	38.8600	+5.627%	1	2,754	-71.770%
2026-06-25	33.4100	37.4600	33.4100	36.7900	-0.298%	37	2,754	-70.182%
2026-06-24	33.8200	36.9700	33.8200	36.9000	+5.338%	17	2,765	-70.271%
2026-06-23	36.6000	37.1200	34.3900	35.0300	+22.226%	15	2,778	-68.684%
2026-06-18	27.9900	28.6600	27.9900	28.6600	-16.076%	24	2,737	-61.724%
2026-06-17	27.1700	34.1500	27.1700	34.1500	+27.616%	45	2,737	-67.877%
2026-06-16	26.0100	26.7600	25.9500	26.7600	+3.963%	34	2,737	-59.006%
2026-06-15	26.5100	26.5400	24.9200	25.7400	-23.438%	143	2,722	-57.382%
2026-06-12	33.2300	34.4300	33.2200	33.6200	-8.267%	20	2,722	-67.371%
2026-06-11	42.8800	42.8800	35.8300	36.6500	-15.553%	35	2,722	-70.068%
2026-06-10	39.4600	43.4000	37.7700	43.4000	+11.225%	10	2,722	-74.724%
2026-06-09	43.0000	44.4300	39.0200	39.0200	+14.866%	8	2,719	-71.886%
2026-06-08	34.4600	34.6900	32.4500	33.9700	-9.630%	21	2,719	-67.707%
2026-06-05	28.4300	37.5900	28.4300	37.5900	+46.037%	83	2,706	-70.817%
2026-06-04	28.0000	28.0000	25.3100	25.7400	-7.076%	62	2,738	-57.382%
2026-06-03	27.4000	27.7500	26.3900	27.7000	+9.573%	709	2,699	-60.397%
2026-06-02	25.6100	25.6100	25.2800	25.2800	-0.040%	18	2,354	-56.606%
2026-06-01	26.4700	26.7000	25.1200	25.2900	-3.178%	512	2,346	-56.623%
2026-05-29	26.1900	26.8200	25.9000	26.1200	-4.637%	772	1,997	-58.002%
2026-05-28	29.9500	29.9500	27.3900	27.3900	-8.303%	1,279	1,594	-59.949%
2026-05-27	30.6700	30.6700	29.8600	29.8700	-1.743%	24	362	-63.274%
2026-05-26	30.0300	31.3000	30.0300	30.4000	-5.414%	45	339	-63.914%
2026-05-22	32.4800	32.4800	32.1400	32.1400	-5.276%	6	328	-65.868%
2026-05-21	33.9300	33.9300	33.9300	33.9300	-15.765%	1	329	-67.669%
2026-05-19	40.2800	40.2800	40.2800	40.2800	+2.494%	1	329	-72.766%
2026-05-18	39.4100	39.4100	39.3000	39.3000	+2.880%	6	329	-72.087%
2026-05-15	37.1000	38.2000	36.2100	38.2000	+14.200%	43	329	-71.283%
2026-05-14	34.1500	34.1500	33.3700	33.4500	-10.561%	273	310	-67.205%
2026-05-13	40.2000	40.2000	37.4000	37.4000	-9.531%	9	40	-70.668%
2026-05-12	39.6500	42.0500	39.6500	41.3400	+9.859%	9	40	-73.464%
2026-05-11	38.8500	38.8500	37.6300	37.6300	-3.661%	2	40	-70.848%
2026-05-08	40.0700	40.0700	39.0600	39.0600	-4.778%	5	31	-71.915%
2026-05-06	41.0200	41.0200	41.0200	41.0200	-11.671%	8	30	-73.257%
2026-05-05	46.4400	46.4400	46.4400	46.4400	-2.437%	1	30	-76.378%
2026-05-01	47.6000	47.6000	47.6000	47.6000	-9.488%	1	30	-76.954%
2026-04-30	52.5900	52.5900	52.5900	52.5900	-7.818%	1	30	-79.141%
2026-04-28	56.8000	57.1000	56.8000	57.0500	+6.337%	10	29	-80.771%
2026-04-27	54.0000	54.0200	53.5500	53.6500	-7.292%	19	21	-79.553%
2026-04-22	57.8700	57.8700	57.8700	57.8700	-8.722%	1	2	-81.044%
2026-04-16	63.4000	63.4000	63.4000	63.4000	-23.835%	1	1	-82.697%
2025-11-11	83.2400	83.2400	83.2400	83.2400	-1.491%	1	1	-86.821%
2025-10-30	84.5000	84.5000	84.5000	84.5000	+2.798%	1	1	-87.018%
2025-10-27	82.2000	82.2000	82.2000	82.2000	0.000%	2	2	-86.655%

.dark-mode .vVy8Xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVy8Xg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P765SPY Sep 18 2026 765.00 Put (SPY260918P00765000)option OPRA

SPY20260918P765
SPY Sep 18 2026 765.00 Put (SPY260918P00765000)
option OPRA