Dark

SPY20260918P775
SPY Sep 18 2026 775.00 Put (SPY260918P00775000)
option OPRA

EOD

Sep 10, 2026

18.58+25.118%(+3.73)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.6700	19.9000	17.3600	18.5800	+25.118%	233	8,215	0.000%
2026-09-09	13.2400	16.1100	13.2400	14.8500	+21.027%	623	8,317	+25.118%
2026-09-08	10.2500	12.5000	10.1500	12.2700	+25.846%	475	8,001	+51.426%
2026-09-04	8.0400	10.1500	8.0400	9.7500	+18.469%	436	7,752	+90.564%
2026-09-03	11.2600	11.4500	7.7800	8.2300	-38.120%	958	7,752	+125.759%
2026-09-02	16.0100	16.0100	12.4000	13.3000	-16.510%	387	7,764	+39.699%
2026-09-01	15.6900	17.7500	13.6900	15.9300	+33.194%	767	7,602	+16.635%
2026-08-31	12.0700	13.8700	11.9600	11.9600	+8.040%	2,566	7,346	+55.351%
2026-08-28	10.0700	11.8000	8.1200	11.0700	+3.458%	5,956	7,502	+67.841%
2026-08-27	12.2000	12.8500	9.8600	10.7000	-23.352%	648	7,308	+73.645%
2026-08-26	14.9700	15.3300	13.2700	13.9600	-1.133%	183	7,254	+33.095%
2026-08-25	13.9500	15.0400	13.8300	14.1200	-10.689%	147	7,333	+31.586%
2026-08-24	15.6500	16.6800	14.8100	15.8100	+6.680%	91	7,280	+17.521%
2026-08-21	15.0700	15.7300	13.7500	14.8200	-12.152%	184	7,284	+25.371%
2026-08-20	14.7800	16.9700	13.6200	16.8700	+28.680%	373	7,314	+10.136%
2026-08-19	12.7700	13.6200	11.6400	13.1100	-9.273%	739	7,340	+41.724%
2026-08-18	13.9800	14.5800	13.5600	14.4500	+21.735%	21,375	8,827	+28.581%
2026-08-17	10.3800	11.9500	10.2800	11.8700	+10.935%	2,686	25,763	+56.529%
2026-08-14	10.0900	11.1100	9.9700	10.7000	+2.099%	1,648	25,575	+73.645%
2026-08-13	11.4200	11.7500	10.1300	10.4800	-16.494%	3,527	25,234	+77.290%
2026-08-12	12.4400	13.2200	12.3100	12.5500	-12.053%	673	24,632	+48.048%
2026-08-11	12.9000	14.6900	12.7700	14.2700	+5.704%	1,654	24,775	+30.203%
2026-08-10	13.6500	13.7600	12.5100	13.5000	-1.603%	22,734	25,028	+37.630%
2026-08-07	14.7400	15.1000	13.3800	13.7200	-11.768%	2,281	5,259	+35.423%
2026-08-06	15.5000	16.5000	14.7300	15.5500	-0.702%	1,977	5,054	+19.486%
2026-08-05	14.1200	15.9300	14.0000	15.6600	+1.228%	6,534	5,901	+18.646%
2026-08-04	20.4400	20.4400	14.9000	15.4700	-29.231%	381	4,170	+20.103%
2026-08-03	24.8200	24.8200	21.8600	21.8600	-23.912%	20	4,031	-15.005%
2026-07-31	30.6500	30.8800	28.7300	28.7300	-20.416%	211	4,014	-35.329%
2026-07-30	38.4500	38.5300	34.1000	36.1000	-20.397%	36	4,008	-48.532%
2026-07-29	40.2900	45.3500	39.3200	45.3500	+29.571%	58	3,984	-59.030%
2026-07-28	38.0000	38.0000	33.8900	35.0000	-9.185%	4	4,015	-46.914%
2026-07-27	38.5700	38.5700	38.5400	38.5400	+1.314%	4	4,015	-51.790%
2026-07-24	36.9800	38.0400	36.9800	38.0400	-1.782%	2	4,015	-51.157%
2026-07-23	38.7300	38.7300	38.7300	38.7300	+30.889%	1	4,015	-52.027%
2026-07-22	29.3200	29.5900	29.3200	29.5900	-0.805%	2	4,015	-37.209%
2026-07-21	31.2500	31.2500	29.8300	29.8300	-13.007%	5	4,015	-37.714%
2026-07-20	31.4400	34.5700	30.5200	34.2900	+1.480%	6,011	4,016	-45.815%
2026-07-17	32.1300	33.7900	32.1300	33.7900	+28.041%	11	1,080	-45.013%
2026-07-16	27.0400	27.0400	26.0500	26.3900	+0.342%	35	1,079	-29.595%
2026-07-15	28.8500	28.8500	26.3000	26.3000	-5.293%	108	1,057	-29.354%
2026-07-14	28.0900	28.4200	27.6000	27.7700	-2.766%	62	985	-33.093%
2026-07-13	27.8700	28.8400	27.8700	28.5600	+9.174%	86	925	-34.944%
2026-07-10	27.8200	27.8200	26.1600	26.1600	-9.261%	89	846	-28.976%
2026-07-09	31.1600	31.1600	28.8300	28.8300	-14.196%	41	777	-35.553%
2026-07-08	33.6000	33.6000	33.6000	33.6000	+7.006%	20	766	-44.702%
2026-07-07	30.0000	31.4000	30.0000	31.4000	+6.658%	31	746	-40.828%
2026-07-06	30.8500	30.8500	28.2300	29.4400	-16.601%	166	745	-36.889%
2026-07-02	33.6200	36.4100	32.7100	35.3000	+8.582%	69	559	-47.365%
2026-07-01	31.3400	32.5100	30.7800	32.5100	+1.435%	137	559	-42.848%
2026-06-30	32.0500	32.0500	32.0500	32.0500	-20.452%	33	479	-42.028%
2026-06-29	40.0700	43.7300	40.0700	40.2900	-11.099%	25	472	-53.884%
2026-06-26	41.5600	45.3200	41.5600	45.3200	+2.279%	6	463	-59.003%
2026-06-25	44.5500	46.4100	42.1100	44.3100	-1.380%	84	462	-58.068%
2026-06-24	44.7500	44.9300	43.7400	44.9300	+12.466%	11	458	-58.647%
2026-06-23	42.6300	42.6300	39.9500	39.9500	+15.229%	12	453	-53.492%
2026-06-22	32.2200	34.8200	32.2200	34.6700	+4.333%	87	455	-46.409%
2026-06-18	33.4900	33.4900	33.2300	33.2300	+0.302%	10	402	-44.087%
2026-06-17	33.6700	33.7500	33.1300	33.1300	+0.607%	12	402	-43.918%
2026-06-16	32.3000	32.9300	32.3000	32.9300	+6.226%	11	402	-43.577%
2026-06-15	30.7500	31.0000	30.3600	31.0000	-25.301%	12	391	-40.065%
2026-06-12	41.5000	41.5000	41.5000	41.5000	-15.323%	1	391	-55.229%
2026-06-11	49.0100	49.0100	49.0100	49.0100	+0.041%	1	391	-62.089%
2026-06-10	45.3500	48.9900	45.3500	48.9900	+5.061%	54	391	-62.074%
2026-06-09	37.7500	55.0300	37.7500	46.6300	+20.429%	390	376	-60.154%
2026-06-05	36.8200	38.7200	36.8200	38.7200	+26.785%	4	258	-52.014%
2026-06-04	31.8200	31.8200	30.5400	30.5400	-4.622%	10	258	-39.162%
2026-06-03	32.0200	32.0200	32.0200	32.0200	+7.234%	1	253	-41.974%
2026-06-01	31.7700	31.7700	29.7700	29.8600	-4.080%	32	252	-37.776%
2026-05-29	31.4700	31.6000	31.1300	31.1300	-4.918%	7	242	-40.315%
2026-05-28	32.8300	32.8900	32.6800	32.7400	-7.252%	22	237	-43.250%
2026-05-27	36.5600	36.7000	35.3000	35.3000	-1.452%	173	217	-47.365%
2026-05-26	35.7000	37.0600	35.7000	35.8200	-5.910%	21	62	-48.130%
2026-05-22	38.0700	38.0700	38.0700	38.0700	-10.843%	2	41	-51.195%
2026-05-20	46.4300	46.4300	42.6900	42.7000	-5.111%	12	41	-56.487%
2026-05-18	45.0000	45.0000	45.0000	45.0000	+4.554%	1	39	-58.711%
2026-05-15	43.0400	43.0400	43.0400	43.0400	+9.211%	1	39	-56.831%
2026-05-14	39.5000	39.5000	39.4000	39.4100	-9.298%	16	38	-52.855%
2026-05-13	43.4500	43.4500	43.4500	43.4500	-9.119%	1	38	-57.238%
2026-05-12	45.8100	47.8100	45.8100	47.8100	+6.957%	52	38	-61.138%
2026-05-11	44.4700	44.7400	43.5100	44.7000	-1.974%	229	38	-58.434%
2026-05-08	46.3100	46.3100	45.6000	45.6000	-1.724%	15	36	-59.254%
2026-05-07	46.1500	46.4000	46.0900	46.4000	-30.142%	20	21	-59.957%
2026-04-23	65.3500	66.4200	65.3500	66.4200	-24.949%	2	1	-72.026%
2025-12-10	88.4300	88.5000	88.4300	88.5000	-2.801%	3	1	-79.006%
2025-11-03	91.0500	91.0500	91.0500	91.0500	-22.326%	3	0	-79.594%
2025-09-25	117.2200	117.2200	117.2200	117.2200	0.000%	1	0	-84.149%

.dark-mode .cHhlGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHhlGf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P775SPY Sep 18 2026 775.00 Put (SPY260918P00775000)option OPRA

SPY20260918P775
SPY Sep 18 2026 775.00 Put (SPY260918P00775000)
option OPRA