Dark

SPY20260918P780
SPY Sep 18 2026 780.00 Put (SPY260918P00780000)
option OPRA

EOD

Sep 10, 2026

23.23+22.263%(+4.23)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.1100	24.0000	21.9600	23.2300	+22.263%	489	3,897	0.000%
2026-09-09	17.5000	20.1000	17.5000	19.0000	+17.793%	150	4,260	+22.263%
2026-09-08	13.4800	16.1500	13.4800	16.1300	+22.012%	133	4,306	+44.017%
2026-09-04	11.1900	13.6000	11.1600	13.2200	+18.885%	634	4,805	+75.719%
2026-09-03	14.0000	14.6700	10.5200	11.1200	-32.728%	1,052	4,805	+108.903%
2026-09-02	19.2800	19.2800	16.0800	16.5300	-19.050%	268	4,447	+40.532%
2026-09-01	20.0500	21.6600	17.7800	20.4200	+33.377%	726	4,428	+13.761%
2026-08-31	15.8000	17.4000	14.9700	15.3100	+8.121%	1,299	4,234	+51.731%
2026-08-28	12.7800	14.7200	10.6500	14.1600	+3.965%	555	3,910	+64.054%
2026-08-27	15.4000	15.5300	12.5700	13.6200	-18.051%	265	3,923	+70.558%
2026-08-26	17.5500	18.1500	16.5000	16.6200	-5.407%	223	3,863	+39.771%
2026-08-25	17.4300	18.6300	16.9700	17.5700	-7.575%	150	4,237	+32.214%
2026-08-24	19.0000	20.3500	18.1300	19.0100	+6.201%	190	4,253	+22.199%
2026-08-21	18.4600	18.9000	17.0400	17.9000	-10.990%	782	4,213	+29.777%
2026-08-20	17.8300	20.4900	16.7500	20.1100	+25.296%	1,903	4,310	+15.515%
2026-08-19	15.3400	16.2100	14.4100	16.0500	-7.172%	832	4,424	+44.735%
2026-08-18	16.3300	17.2900	15.5800	17.2900	+21.248%	362	3,944	+34.355%
2026-08-17	12.5300	14.2800	12.5300	14.2600	+9.692%	2,018	4,058	+62.903%
2026-08-14	12.2400	13.2900	12.0000	13.0000	+4.839%	973	2,480	+78.692%
2026-08-13	13.9500	13.9500	12.1100	12.4000	-15.761%	2,207	2,337	+87.339%
2026-08-12	14.7700	15.7500	14.6700	14.7200	-12.119%	421	1,669	+57.813%
2026-08-11	15.7100	17.3600	15.2600	16.7500	+5.612%	259	1,460	+38.687%
2026-08-10	15.7500	16.3400	14.9300	15.8600	-1.491%	622	1,310	+46.469%
2026-08-07	17.3800	17.4500	15.9900	16.1000	-13.904%	63	1,278	+44.286%
2026-08-06	18.1300	18.9800	17.1700	18.7000	+2.186%	63	1,246	+24.225%
2026-08-05	16.4500	18.4200	16.2600	18.3000	+2.349%	1,226	1,260	+26.940%
2026-08-04	22.3000	22.3000	17.3300	17.8800	-28.907%	362	1,168	+29.922%
2026-08-03	28.1900	28.1900	25.1500	25.1500	-25.702%	342	913	-7.634%
2026-07-31	35.4800	39.5100	33.8500	33.8500	-10.757%	100	611	-31.374%
2026-07-30	42.2000	42.2000	37.9300	37.9300	-26.120%	6	537	-38.756%
2026-07-29	46.0000	51.3400	45.9500	51.3400	+32.251%	79	533	-54.753%
2026-07-28	43.7500	43.7500	38.8200	38.8200	-7.571%	2	1,270	-40.160%
2026-07-24	42.0000	42.6600	42.0000	42.0000	-2.326%	7	1,271	-44.690%
2026-07-23	41.0600	43.0000	39.8800	43.0000	+28.704%	128	1,272	-45.977%
2026-07-22	34.3900	34.3900	31.9900	33.4100	-0.269%	36	1,258	-30.470%
2026-07-21	34.2000	34.2000	33.4000	33.5000	-13.347%	16	1,253	-30.657%
2026-07-20	36.3300	38.6600	34.7100	38.6600	+9.117%	1,314	1,248	-39.912%
2026-07-17	35.0000	35.5000	35.0000	35.4300	+15.220%	259	906	-34.434%
2026-07-16	29.7000	30.7500	29.7000	30.7500	+5.925%	5	728	-24.455%
2026-07-15	28.9900	29.0300	28.7100	29.0300	-7.341%	27	729	-19.979%
2026-07-14	31.3300	31.3300	31.3300	31.3300	-7.308%	1	726	-25.854%
2026-07-13	30.5200	33.8000	30.5200	33.8000	+15.477%	19	725	-31.272%
2026-07-10	30.8800	33.0600	29.2700	29.2700	-9.268%	39	736	-20.635%
2026-07-09	35.0200	35.0200	31.8500	32.2600	-4.782%	16	719	-27.991%
2026-07-07	33.8800	33.8800	33.8800	33.8800	-15.427%	3	705	-31.434%
2026-07-02	39.2900	40.0600	39.2900	40.0600	+15.780%	20	702	-42.012%
2026-07-01	35.4700	35.4700	34.6000	34.6000	-2.973%	16	702	-32.861%
2026-06-30	37.3000	37.3000	35.6600	35.6600	-17.891%	2	700	-34.857%
2026-06-29	44.8100	47.2400	42.0000	43.4300	-9.521%	162	700	-46.512%
2026-06-26	48.0000	48.0000	48.0000	48.0000	+5.425%	25	654	-51.604%
2026-06-25	44.0900	48.4000	44.0900	45.5300	+0.864%	142	654	-48.979%
2026-06-24	42.7500	45.1400	42.7500	45.1400	-1.204%	51	655	-48.538%
2026-06-23	44.6300	45.8400	43.2600	45.6900	+19.607%	166	656	-49.157%
2026-06-22	35.3600	38.2600	34.9600	38.2000	+6.496%	260	651	-39.188%
2026-06-17	35.8700	35.8700	35.8700	35.8700	+6.597%	1	258	-35.238%
2026-06-15	33.9800	34.0600	33.6500	33.6500	-28.918%	139	258	-30.966%
2026-06-12	47.3400	47.3400	47.3400	47.3400	+3.679%	1	258	-50.929%
2026-06-11	54.7400	55.7200	45.6400	45.6600	-15.850%	25	258	-49.124%
2026-06-10	48.7300	54.2600	48.5600	54.2600	-7.025%	10	279	-57.188%
2026-06-09	41.5600	59.2700	40.0100	58.3600	+40.491%	34	285	-60.195%
2026-06-08	44.0400	44.0400	41.4600	41.5400	-14.351%	27	316	-44.078%
2026-06-05	37.8800	48.5000	37.8800	48.5000	+47.282%	12	289	-52.103%
2026-06-04	37.1200	37.1200	32.9300	32.9300	-6.502%	17	283	-29.456%
2026-06-03	34.9100	35.5000	34.9100	35.2200	+8.369%	80	275	-34.043%
2026-06-02	33.2200	33.2200	32.5000	32.5000	-4.720%	14	203	-28.523%
2026-05-29	34.2800	34.4100	34.1100	34.1100	-3.234%	3	191	-31.897%
2026-05-28	36.0600	36.0600	35.2500	35.2500	-11.164%	4	189	-34.099%
2026-05-27	39.4500	39.8700	38.6200	39.6800	+1.431%	74	188	-41.457%
2026-05-26	39.1200	39.1200	39.1200	39.1200	-4.655%	1	115	-40.619%
2026-05-22	41.0400	41.0400	41.0300	41.0300	-14.163%	3	115	-43.383%
2026-05-21	47.8000	47.8000	47.8000	47.8000	+3.508%	1	112	-51.402%
2026-05-20	46.0200	46.2200	45.8000	46.1800	-7.381%	4	112	-49.697%
2026-05-19	51.1100	51.1500	49.8600	49.8600	-1.013%	28	112	-53.410%
2026-05-18	46.5600	50.3700	46.5600	50.3700	+8.603%	27	112	-53.881%
2026-05-15	46.2400	46.3800	46.2400	46.3800	+9.258%	3	112	-49.914%
2026-05-14	43.1300	43.1300	42.1700	42.4500	-5.876%	22	88	-45.277%
2026-05-13	46.2300	46.2300	45.1000	45.1000	-13.186%	51	83	-48.492%
2026-05-12	51.0200	51.9500	51.0200	51.9500	+8.637%	29	83	-55.284%
2026-05-11	47.8200	47.8200	47.8200	47.8200	-2.468%	25	83	-51.422%
2026-05-08	49.0300	49.0300	49.0300	49.0300	-2.233%	1	20	-52.621%
2026-05-06	51.1200	51.3500	50.1500	50.1500	-13.639%	11	19	-53.679%
2026-05-01	58.0700	58.0700	58.0700	58.0700	-11.425%	10	10	-59.997%
2026-04-30	65.5600	65.5600	65.5600	65.5600	-41.017%	10	10	-64.567%
2025-10-07	111.1500	111.1500	111.1500	111.1500	+2.936%	9	11	-79.100%
2025-10-06	107.9800	107.9800	107.9800	107.9800	-1.863%	9	11	-78.487%
2025-10-03	110.0300	110.0300	110.0300	110.0300	-1.460%	9	11	-78.888%
2025-10-02	112.4600	112.7500	111.6600	111.6600	+0.531%	25	11	-79.196%
2025-10-01	111.0700	111.0700	111.0700	111.0700	-5.279%	9	11	-79.085%
2025-09-30	117.2600	117.2600	117.2600	117.2600	+0.351%	9	11	-80.189%
2025-09-29	116.8500	116.8500	116.8500	116.8500	-1.641%	9	11	-80.120%
2025-09-26	119.0000	119.0000	118.8000	118.8000	-1.590%	9	11	-80.446%
2025-09-25	120.7200	120.7200	120.7200	120.7200	+3.890%	9	11	-80.757%
2025-09-24	116.2000	116.2000	116.2000	116.2000	+2.686%	11	11	-80.009%
2025-09-23	113.1600	113.1600	113.1600	113.1600	+0.622%	11	11	-79.472%
2025-09-22	112.4600	112.4600	112.4600	112.4600	-1.256%	11	11	-79.344%
2025-09-19	113.8900	113.8900	113.8900	113.8900	-2.475%	1	11	-79.603%
2025-09-18	116.3600	116.7800	116.3600	116.7800	-3.995%	10	11	-80.108%
2025-09-16	121.6400	121.6400	121.6400	121.6400	-1.106%	1	1	-80.903%
2025-09-11	123.0000	123.0000	123.0000	123.0000	-3.012%	1	2	-81.114%
2025-09-10	126.8200	126.8200	126.8200	126.8200	-3.109%	1	1	-81.683%
2025-09-09	130.8900	130.8900	130.8900	130.8900	0.000%	1	1	-82.252%

.dark-mode .Y28FfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y28FfW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P780SPY Sep 18 2026 780.00 Put (SPY260918P00780000)option OPRA

SPY20260918P780
SPY Sep 18 2026 780.00 Put (SPY260918P00780000)
option OPRA