Dark

SPY20260918P770
SPY Sep 18 2026 770.00 Put (SPY260918P00770000)
option OPRA

EOD

Sep 10, 2026

14.18+31.054%(+3.36)1,831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.3200	15.7600	12.9700	14.1800	+31.054%	1,831	18,192	0.000%
2026-09-09	10.0700	12.3200	9.8700	10.8200	+20.490%	3,388	18,330	+31.054%
2026-09-08	7.2000	9.2100	6.9100	8.9800	+28.469%	2,957	19,065	+57.906%
2026-09-04	6.1200	7.4700	5.7300	6.9900	+17.085%	6,072	19,167	+102.861%
2026-09-03	8.1700	8.7000	5.6700	5.9700	-41.756%	12,087	19,167	+137.521%
2026-09-02	12.1500	12.2300	9.5000	10.2500	-19.797%	706	16,496	+38.341%
2026-09-01	12.5300	14.4000	10.7000	12.7800	+40.594%	2,202	16,593	+10.955%
2026-08-31	9.4600	10.7600	8.8900	9.0900	+6.316%	3,290	17,161	+55.996%
2026-08-28	7.7500	9.2400	6.1800	8.5500	+1.786%	10,187	17,605	+65.848%
2026-08-27	9.8000	10.2000	7.7000	8.4000	-20.978%	4,291	16,770	+68.810%
2026-08-26	11.9500	12.4700	10.5500	10.6300	-8.045%	813	15,997	+33.396%
2026-08-25	11.5000	12.9700	11.2700	11.5600	-8.761%	663	16,087	+22.664%
2026-08-24	12.8800	13.7600	12.1900	12.6700	+4.023%	1,962	16,111	+11.918%
2026-08-21	12.1500	13.0500	11.2700	12.1800	-13.433%	1,535	16,467	+16.420%
2026-08-20	12.3000	14.2500	11.3000	14.0700	+31.865%	2,466	16,587	+0.782%
2026-08-19	10.5400	11.5500	9.5000	10.6700	-11.157%	6,965	16,890	+32.896%
2026-08-18	11.6100	12.2000	11.2600	12.0100	+21.682%	13,484	16,602	+18.068%
2026-08-17	8.7400	9.9300	8.6400	9.8700	+10.774%	5,654	20,274	+43.668%
2026-08-14	8.3500	9.3000	8.3200	8.9100	+2.296%	4,579	20,799	+59.147%
2026-08-13	9.6300	9.8400	8.4500	8.7100	-17.362%	16,611	20,422	+62.801%
2026-08-12	10.2900	11.2000	10.2300	10.5400	-12.313%	2,052	12,865	+34.535%
2026-08-11	10.8800	12.5000	10.8000	12.0200	+5.162%	4,109	12,429	+17.970%
2026-08-10	11.5300	11.7500	10.5700	11.4300	-1.973%	4,280	13,859	+24.059%
2026-08-07	12.7700	13.0000	11.3800	11.6600	-13.179%	5,686	11,717	+21.612%
2026-08-06	13.4600	14.2500	12.5900	13.4300	+1.435%	3,561	11,022	+5.585%
2026-08-05	12.2300	13.7500	12.0600	13.2400	-0.675%	5,666	10,868	+7.100%
2026-08-04	17.5000	17.6000	12.8200	13.3300	-30.392%	5,811	7,713	+6.377%
2026-08-03	23.5000	23.5000	18.8400	19.1500	-27.186%	681	3,743	-25.953%
2026-07-31	27.8000	33.0000	25.0000	26.3000	-9.622%	189	3,496	-46.084%
2026-07-30	35.7100	35.7100	29.1000	29.1000	-33.026%	85	3,446	-51.271%
2026-07-29	31.9600	43.4500	30.1000	43.4500	+37.937%	152	3,450	-67.365%
2026-07-28	33.1800	34.3800	30.0400	31.5000	-3.817%	15	3,372	-54.984%
2026-07-27	28.3900	34.5000	28.3900	32.7500	-1.652%	19	3,370	-56.702%
2026-07-24	33.0000	34.1500	29.3900	33.3000	+1.247%	845	3,367	-57.417%
2026-07-23	32.0000	36.0000	31.0000	32.8900	+22.268%	971	3,594	-56.887%
2026-07-22	27.5000	27.5000	25.1800	26.9000	+1.509%	614	3,249	-47.286%
2026-07-21	28.6100	29.1900	26.1200	26.5000	-15.335%	463	2,772	-46.491%
2026-07-20	27.0000	31.3000	27.0000	31.3000	+3.300%	141	2,454	-54.696%
2026-07-17	32.2000	32.2000	28.0000	30.3000	+17.899%	37	2,356	-53.201%
2026-07-16	24.8100	25.7000	23.1900	25.7000	+11.739%	91	2,347	-44.825%
2026-07-15	23.1000	25.7100	22.6500	23.0000	-7.779%	154	2,328	-38.348%
2026-07-14	25.4800	25.9000	24.2500	24.9400	-8.140%	140	2,290	-43.144%
2026-07-13	24.1700	27.1800	24.1700	27.1500	+16.624%	63	2,199	-47.772%
2026-07-10	24.7500	25.8100	23.2000	23.2800	-8.527%	165	2,208	-39.089%
2026-07-09	27.6000	29.1300	25.4500	25.4500	-15.505%	74	2,088	-44.283%
2026-07-08	30.2300	33.2600	29.5200	30.1200	+5.315%	129	2,093	-52.922%
2026-07-07	26.4000	29.0000	26.4000	28.6000	+10.000%	188	2,077	-50.420%
2026-07-06	27.6000	27.6000	25.5000	26.0000	-17.039%	100	1,923	-45.462%
2026-07-02	27.1900	33.7600	26.6000	31.3400	+8.857%	297	1,904	-54.754%
2026-07-01	29.3500	29.7500	27.7500	28.7900	-1.573%	165	1,904	-50.747%
2026-06-30	31.7100	31.7100	29.2500	29.2500	-13.971%	248	1,790	-51.521%
2026-06-29	36.4100	38.8300	32.7800	34.0000	-14.033%	59	1,545	-58.294%
2026-06-26	39.5500	39.5500	39.5500	39.5500	-2.442%	1	1,544	-64.147%
2026-06-25	40.7400	40.7400	38.0000	40.5400	-0.246%	413	1,544	-65.022%
2026-06-24	35.2900	40.6400	35.2900	40.6400	+2.008%	110	1,802	-65.108%
2026-06-23	40.8500	40.8500	36.3100	39.8400	+25.837%	31	1,715	-64.408%
2026-06-22	28.4700	32.5000	28.4700	31.6600	+4.834%	45	1,707	-55.212%
2026-06-18	32.2500	32.5000	30.1500	30.2000	-19.381%	49	1,679	-53.046%
2026-06-17	29.8000	37.4600	29.8000	37.4600	+27.850%	44	1,679	-62.146%
2026-06-16	28.3100	29.3000	28.1200	29.3000	+5.018%	44	1,679	-51.604%
2026-06-15	29.1600	29.1600	27.4100	27.9000	-24.696%	18	1,654	-49.176%
2026-06-12	40.0200	40.1900	37.0500	37.0500	-4.040%	7	1,654	-61.727%
2026-06-11	47.5000	48.7300	38.6100	38.6100	-22.780%	17	1,654	-63.274%
2026-06-10	42.0200	50.0000	42.0200	50.0000	+19.904%	19	1,652	-71.640%
2026-06-09	33.6900	50.9800	33.6900	41.7000	+6.350%	352	1,643	-65.995%
2026-06-08	35.3300	39.2100	34.9300	39.2100	-2.366%	40	1,423	-63.836%
2026-06-05	30.8400	40.6000	30.8400	40.1600	+42.361%	67	1,433	-64.691%
2026-06-04	30.4500	30.4500	27.7800	28.2100	-5.208%	505	1,454	-49.734%
2026-06-03	28.0000	29.7600	28.0000	29.7600	+8.971%	197	988	-52.352%
2026-06-02	28.3900	28.3900	27.2700	27.3100	-1.337%	203	921	-48.078%
2026-06-01	28.7400	29.3600	27.2500	27.6800	-3.284%	129	841	-48.772%
2026-05-29	29.4500	30.0600	28.3500	28.6200	-4.917%	164	885	-50.454%
2026-05-28	30.8500	30.8500	30.0300	30.1000	-7.127%	272	855	-52.890%
2026-05-27	33.4400	33.6900	32.4100	32.4100	-3.999%	301	974	-56.248%
2026-05-26	33.3200	34.1000	32.5000	33.7600	-5.195%	105	677	-57.998%
2026-05-22	35.4500	35.6100	35.0000	35.6100	-4.016%	60	573	-60.180%
2026-05-21	37.1000	37.1000	37.1000	37.1000	-6.313%	5	514	-61.779%
2026-05-20	39.6000	39.6000	39.6000	39.6000	-6.161%	3	514	-64.192%
2026-05-19	44.1500	44.1500	41.6000	42.2000	-1.655%	502	506	-66.398%
2026-05-18	39.6000	42.9200	39.6000	42.9100	+10.593%	103	506	-66.954%
2026-05-15	40.8700	40.8700	38.8000	38.8000	+6.040%	8	506	-63.454%
2026-05-14	37.5000	37.5000	36.4100	36.5900	-9.318%	24	285	-61.246%
2026-05-13	40.3500	40.3500	40.3500	40.3500	-5.103%	1	266	-64.857%
2026-05-12	43.8000	44.9500	42.5200	42.5200	+4.988%	36	266	-66.651%
2026-05-11	41.7500	41.7500	40.5000	40.5000	-4.661%	251	266	-64.988%
2026-05-08	42.0000	42.4800	41.7000	42.4800	-7.148%	6	20	-66.620%
2026-05-07	43.2000	45.7500	43.2000	45.7500	+4.096%	3	20	-69.005%
2026-05-06	45.0000	45.0000	43.4800	43.9500	-12.188%	9	19	-67.736%
2026-05-05	51.4200	51.4200	50.0500	50.0500	-8.901%	17	16	-71.668%
2026-05-04	53.0000	56.3500	52.7800	54.9400	-40.580%	7	5	-74.190%
2026-04-09	94.8800	94.8800	92.2100	92.4600	-3.677%	36	36	-84.664%
2026-04-08	98.8300	98.8300	95.9900	95.9900	+8.243%	36	36	-85.228%
2026-02-23	88.7200	88.9800	88.5900	88.6800	+2.437%	39	20	-84.010%
2025-12-12	86.3700	86.5700	86.3700	86.5700	0.000%	2	1	-83.620%

.dark-mode .pnQ3js{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnQ3js{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P770SPY Sep 18 2026 770.00 Put (SPY260918P00770000)option OPRA

SPY20260918P770
SPY Sep 18 2026 770.00 Put (SPY260918P00770000)
option OPRA