Dark

SPY20260930P470
SPY Sep 30 2026 470.00 Put (SPY260930P00470000)
option OPRA

EOD

Sep 10, 2026

0.0400+100.000%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0400	0.0400	0.0400	0.0400	+100.000%	30	1,839	0.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,817	+100.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,819	+33.333%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,820	-20.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,820	-33.333%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,820	-20.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-37.500%	28	1,823	-20.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,823	-50.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	0.000%	21	1,822	-55.556%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-10.000%	200	1,826	-55.556%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-9.091%	7	1,826	-60.000%
2026-08-13	0.1000	0.1100	0.1000	0.1100	-15.385%	23	1,830	-63.636%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-7.143%	5	1,830	-69.231%
2026-08-11	0.1300	0.1400	0.1300	0.1400	+7.692%	6	1,830	-71.429%
2026-08-10	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,825	-69.231%
2026-08-07	0.1400	0.1500	0.1400	0.1500	-6.250%	10	1,820	-73.333%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-15.789%	13	1,810	-75.000%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-13.636%	1	1,800	-78.947%
2026-08-03	0.2500	0.2500	0.2200	0.2200	-29.032%	34	1,801	-81.818%
2026-07-31	0.3200	0.3200	0.3100	0.3100	-13.889%	3	1,828	-87.097%
2026-07-30	0.3700	0.3700	0.3600	0.3600	-20.000%	3	1,828	-88.889%
2026-07-28	0.4600	0.4600	0.4500	0.4500	-13.462%	2	1,826	-91.111%
2026-07-24	0.5200	0.5200	0.5200	0.5200	-3.704%	16	1,826	-92.308%
2026-07-23	0.5400	0.5400	0.5400	0.5400	+17.391%	1	1,810	-92.593%
2026-07-21	0.4800	0.4800	0.4600	0.4600	-8.000%	3	1,810	-91.304%
2026-07-20	0.4800	0.5000	0.4800	0.5000	-12.281%	202	1,810	-92.000%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+21.277%	2	1,610	-92.982%
2026-07-14	0.4900	0.4900	0.4700	0.4700	+2.174%	14	1,610	-91.489%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-9.804%	2	1,611	-91.304%
2026-07-07	0.5400	0.5500	0.5100	0.5100	-20.313%	203	1,613	-92.157%
2026-07-02	0.6100	0.6400	0.6000	0.6400	0.000%	34	1,581	-93.750%
2026-07-01	0.6400	0.6400	0.6400	0.6400	0.000%	2	1,581	-93.750%
2026-06-30	0.6400	0.6400	0.6400	0.6400	-15.789%	2	1,583	-93.750%
2026-06-29	0.8000	0.8700	0.7500	0.7600	-13.636%	12	1,583	-94.737%
2026-06-26	0.9100	0.9200	0.8800	0.8800	-3.297%	11	1,587	-95.455%
2026-06-25	0.8900	0.9200	0.8900	0.9100	-6.186%	7	1,591	-95.604%
2026-06-24	0.9600	0.9700	0.9500	0.9700	-3.000%	6	1,592	-95.876%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+19.048%	22	1,596	-96.000%
2026-06-22	0.7600	0.8400	0.7600	0.8400	+1.205%	20	1,595	-95.238%
2026-06-15	0.8600	0.8600	0.8300	0.8300	-37.121%	15	1,598	-95.181%
2026-06-11	1.3200	1.3200	1.3200	1.3200	-10.811%	1	1,598	-96.970%
2026-06-10	1.4800	1.4800	1.4800	1.4800	+27.586%	27	1,599	-97.297%
2026-06-08	1.1600	1.1600	1.1600	1.1600	-12.121%	1	1,604	-96.552%
2026-06-05	1.1000	1.3200	1.1000	1.3200	+25.714%	4	1,603	-96.970%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-14.634%	1	1,603	-96.190%
2026-05-27	1.2300	1.2300	1.2300	1.2300	-18.543%	1	1,603	-96.748%
2026-05-20	1.6100	1.6100	1.5100	1.5100	-10.651%	3	1,604	-97.351%
2026-05-15	1.6900	1.6900	1.6900	1.6900	+6.289%	1	1,606	-97.633%
2026-05-14	1.6700	1.6700	1.5900	1.5900	-5.357%	15	1,608	-97.484%
2026-05-13	1.6800	1.6800	1.6800	1.6800	-0.592%	2	1,603	-97.619%
2026-05-08	1.6900	1.6900	1.6900	1.6900	-13.333%	4	1,603	-97.633%
2026-05-05	1.9500	1.9500	1.9500	1.9500	-0.510%	10	1,599	-97.949%
2026-05-01	1.9600	1.9600	1.9600	1.9600	-12.108%	6	1,583	-97.959%
2026-04-27	2.2600	2.2600	2.2300	2.2300	-5.106%	2	1,584	-98.206%
2026-04-24	2.3400	2.3500	2.3400	2.3500	-7.843%	8	1,584	-98.298%
2026-04-21	2.6800	2.6900	2.5500	2.5500	+5.809%	10	1,589	-98.431%
2026-04-17	2.3800	2.4100	2.3800	2.4100	-10.741%	9	1,589	-98.340%
2026-04-16	2.5900	2.7000	2.5900	2.7000	+2.273%	4	1,593	-98.519%
2026-04-15	2.6000	2.7100	2.6000	2.6400	-3.297%	7	1,594	-98.485%
2026-04-14	2.7300	2.7300	2.7300	2.7300	-6.507%	2	1,588	-98.535%
2026-04-13	3.1000	3.1000	2.9200	2.9200	-4.886%	3	1,586	-98.630%
2026-04-10	3.0500	3.0700	3.0500	3.0700	-3.762%	6	1,585	-98.697%
2026-04-09	3.4300	3.4300	3.1400	3.1900	-5.900%	158	1,582	-98.746%
2026-04-08	3.4200	3.4200	3.3900	3.3900	-29.079%	2	1,425	-98.820%
2026-04-02	5.0700	5.0700	4.7800	4.7800	+0.632%	4	1,424	-99.163%
2026-04-01	4.9800	4.9800	4.7200	4.7500	-7.767%	292	1,424	-99.158%
2026-03-31	6.0700	6.0700	5.1500	5.1500	-26.847%	91	1,510	-99.223%
2026-03-30	6.7800	7.2200	6.5500	7.0400	-0.565%	46	1,472	-99.432%
2026-03-27	6.8100	7.0800	6.5200	7.0800	+17.025%	35	1,454	-99.435%
2026-03-26	5.6300	6.0500	5.4200	6.0500	+16.795%	87	1,456	-99.339%
2026-03-25	5.1800	5.2300	5.1200	5.1800	-7.002%	14	1,456	-99.228%
2026-03-24	5.5900	5.5900	5.5000	5.5700	+3.340%	23	1,458	-99.282%
2026-03-23	5.1100	5.3900	4.8100	5.3900	-14.984%	72	1,478	-99.258%
2026-03-20	5.7000	6.3900	5.7000	6.3400	+9.499%	9	1,501	-99.369%
2026-03-19	6.1800	6.1800	5.6400	5.7900	+5.657%	70	1,501	-99.309%
2026-03-18	4.9300	5.4800	4.8600	5.4800	+18.103%	66	1,443	-99.270%
2026-03-17	4.6400	4.6400	4.6400	4.6400	-6.452%	1	1,401	-99.138%
2026-03-16	5.1100	5.1100	4.9600	4.9600	-6.415%	36	1,401	-99.194%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+3.718%	2	1,365	-99.245%
2026-03-11	5.2400	5.2400	5.0700	5.1100	0.000%	37	1,365	-99.217%
2026-03-09	6.1500	6.3100	5.1100	5.1100	-14.691%	12	1,362	-99.217%
2026-03-06	5.3400	5.9900	5.2500	5.9900	+21.748%	67	1,375	-99.332%
2026-03-05	4.5200	5.0400	4.2900	4.9200	+17.422%	262	1,358	-99.187%
2026-03-04	4.1500	4.1900	4.0700	4.1900	-11.416%	80	1,260	-99.045%
2026-03-03	5.3000	5.7600	4.7300	4.7300	+6.292%	124	1,236	-99.154%
2026-03-02	4.6800	4.6800	4.4500	4.4500	+2.299%	25	1,204	-99.101%
2026-02-27	4.2400	4.3500	4.2400	4.3500	+3.325%	11	1,188	-99.080%
2026-02-26	3.8900	4.2100	3.8900	4.2100	-5.817%	3	1,183	-99.050%
2026-02-23	4.5200	4.5200	4.4100	4.4700	+2.759%	206	1,181	-99.105%
2026-02-20	4.0900	4.3500	4.0900	4.3500	-2.247%	2	1,077	-99.080%
2026-02-19	4.4500	4.4500	4.4500	4.4500	+8.802%	1	1,076	-99.101%
2026-02-18	4.0900	4.0900	4.0900	4.0900	-5.324%	1	1,077	-99.022%
2026-02-17	4.3200	4.3200	4.3200	4.3200	-6.897%	1	1,077	-99.074%
2026-02-13	4.5800	4.6400	4.2300	4.6400	+1.754%	9	1,077	-99.138%
2026-02-12	3.9500	4.5600	3.9500	4.5600	+19.685%	44	1,077	-99.123%
2026-02-10	3.8100	3.8100	3.8100	3.8100	0.000%	1	1,077	-98.950%
2026-02-09	3.9000	3.9000	3.8100	3.8100	-5.693%	116	1,078	-98.950%
2026-02-06	4.5000	4.5000	4.0400	4.0400	-15.481%	119	1,077	-99.010%
2026-02-05	4.8400	4.8400	4.5300	4.7800	+5.055%	4	1,001	-99.163%
2026-02-04	4.5500	4.5500	4.5500	4.5500	+16.368%	2	1,001	-99.121%
2026-02-02	3.9100	3.9100	3.9100	3.9100	-7.346%	1	1,001	-98.977%
2026-01-30	4.2200	4.2200	4.2200	4.2200	+1.199%	1	1,000	-99.052%
2026-01-29	4.4800	4.4800	4.1700	4.1700	+5.303%	2	1,000	-99.041%
2026-01-28	3.9600	3.9600	3.9600	3.9600	+1.279%	1	1,006	-98.990%
2026-01-27	4.0100	4.0100	3.9100	3.9100	-2.005%	3	1,006	-98.977%
2026-01-26	3.9900	3.9900	3.9900	3.9900	-1.724%	1	1,008	-98.997%
2026-01-23	4.0600	4.0600	4.0600	4.0600	+1.247%	1	1,008	-99.015%
2026-01-22	3.9300	4.0100	3.9300	4.0100	-3.606%	63	1,008	-99.002%
2026-01-21	4.6300	4.6300	4.1600	4.1600	-16.800%	76	1,004	-99.038%
2026-01-20	4.7000	5.0100	4.7000	5.0000	+19.904%	25	1,003	-99.200%
2026-01-16	4.1300	4.1700	4.1000	4.1700	+3.474%	3	1,001	-99.041%
2026-01-15	4.0300	4.0300	4.0300	4.0300	-6.928%	1	1,001	-99.007%
2026-01-14	4.4800	4.5200	4.3300	4.3300	+5.353%	23	1,000	-99.076%
2026-01-13	3.9000	4.1100	3.9000	4.1100	+5.385%	14	991	-99.027%
2026-01-12	3.9500	3.9500	3.9000	3.9000	+1.036%	21	990	-98.974%
2026-01-09	4.0100	4.0100	3.8400	3.8600	-8.747%	9	970	-98.964%
2026-01-07	4.0800	4.2300	4.0800	4.2300	+3.423%	7	970	-99.054%
2026-01-06	4.0800	4.0900	4.0800	4.0900	-2.850%	2	970	-99.022%
2026-01-05	4.1900	4.2100	4.1900	4.2100	-3.218%	3	968	-99.050%
2026-01-02	4.3300	4.4000	4.3300	4.3500	+1.636%	10	968	-99.080%
2025-12-29	4.4200	4.4200	4.2800	4.2800	-1.382%	14	970	-99.065%
2025-12-26	4.2800	4.3400	4.2800	4.3400	+1.166%	2	961	-99.078%
2025-12-24	4.3400	4.3400	4.2900	4.2900	-1.152%	3	961	-99.068%
2025-12-23	4.4000	4.4000	4.3000	4.3400	-0.459%	105	961	-99.078%
2025-12-22	4.4600	4.4600	4.3600	4.3600	-9.356%	10	939	-99.083%
2025-12-19	4.7400	4.8100	4.7400	4.8100	-4.941%	2	941	-99.168%
2025-12-18	5.1900	5.3000	5.0600	5.0600	-9.643%	6	941	-99.209%
2025-12-17	5.4500	5.6000	5.4500	5.6000	+4.673%	7	940	-99.286%
2025-12-16	5.5100	5.5100	5.3500	5.3500	+1.905%	7	938	-99.252%
2025-12-15	5.2900	5.2900	5.2500	5.2500	+5.847%	2	939	-99.238%
2025-12-12	4.9600	4.9600	4.9600	4.9600	0.000%	2	938	-99.194%
2025-12-11	5.1800	5.1800	4.9600	4.9600	-8.656%	2	939	-99.194%
2025-12-09	5.4000	5.4300	5.4000	5.4300	+0.556%	3	938	-99.263%
2025-12-05	5.2600	5.4000	5.2600	5.4000	-1.099%	3	937	-99.259%
2025-12-04	5.4600	5.4600	5.4600	5.4600	+0.183%	2	937	-99.267%
2025-12-03	5.4500	5.4500	5.4500	5.4500	-3.880%	1	937	-99.266%
2025-12-02	5.6700	5.6700	5.6700	5.6700	+0.354%	1	937	-99.295%
2025-11-28	5.6500	5.6500	5.6500	5.6500	-3.584%	5	936	-99.292%
2025-11-26	5.8600	5.8600	5.8600	5.8600	-4.870%	4	936	-99.317%
2025-11-25	7.1000	7.1000	6.1600	6.1600	-8.876%	6	936	-99.351%
2025-11-24	7.3500	7.3500	6.7600	6.7600	-14.430%	6	941	-99.408%
2025-11-21	8.1800	8.9500	7.9000	7.9000	-7.277%	4	939	-99.494%
2025-11-20	6.4400	8.5200	6.4400	8.5200	+13.752%	19	935	-99.531%
2025-11-18	7.8600	8.0000	7.4900	7.4900	+3.168%	6	935	-99.466%
2025-11-17	7.3600	7.3700	7.2600	7.2600	+7.715%	6	933	-99.449%
2025-11-14	7.3500	7.3700	6.7400	6.7400	-0.443%	6	929	-99.407%
2025-11-13	6.3500	6.7700	6.3500	6.7700	+10.261%	263	924	-99.409%
2025-11-12	6.1400	6.1400	6.1400	6.1400	-1.127%	1	723	-99.349%
2025-11-11	6.2100	6.2100	6.2100	6.2100	+1.970%	2	722	-99.356%
2025-11-10	6.1500	6.3400	6.0300	6.0900	-10.835%	33	722	-99.343%
2025-11-07	7.3900	7.5800	6.8300	6.8300	+3.017%	5	714	-99.414%
2025-11-06	6.6400	6.9100	6.6300	6.6300	+8.867%	6	710	-99.397%
2025-11-05	6.3800	6.3800	6.0800	6.0900	-10.177%	3	706	-99.343%
2025-11-04	6.7800	6.7800	6.7800	6.7800	+9.179%	1	703	-99.410%
2025-11-03	6.2300	6.2300	6.1600	6.2100	+3.846%	4	699	-99.356%
2025-10-28	5.7100	5.9800	5.7100	5.9800	+5.841%	4	699	-99.331%
2025-10-27	5.6600	5.6600	5.6500	5.6500	-5.201%	85	612	-99.292%
2025-10-24	5.9600	5.9600	5.9600	5.9600	-6.142%	1	612	-99.329%
2025-10-23	6.5200	6.5200	6.3500	6.3500	-5.646%	76	612	-99.370%
2025-10-22	6.6000	6.9400	6.6000	6.7300	+3.221%	12	537	-99.406%
2025-10-21	6.5200	6.5600	6.5200	6.5200	-0.610%	16	528	-99.387%
2025-10-20	6.8600	6.8600	6.5600	6.5600	-13.911%	6	513	-99.390%
2025-10-17	7.7600	7.7700	7.6200	7.6200	+4.241%	11	508	-99.475%
2025-10-16	7.3100	7.3100	7.3100	7.3100	+3.688%	44	507	-99.453%
2025-10-15	7.0500	7.0500	7.0500	7.0500	-2.083%	4	463	-99.433%
2025-10-14	7.9200	7.9200	7.2000	7.2000	+2.128%	12	459	-99.444%
2025-10-13	7.2400	7.2400	7.0500	7.0500	-10.077%	54	447	-99.433%
2025-10-10	6.5000	7.9200	6.5000	7.8400	+17.895%	144	394	-99.490%
2025-10-09	6.6600	6.6800	6.6500	6.6500	0.000%	4	250	-99.398%
2025-10-08	6.6500	6.6500	6.6500	6.6500	-1.917%	4	248	-99.398%
2025-10-07	6.8000	6.8400	6.7800	6.7800	+1.043%	8	244	-99.410%
2025-10-06	6.6000	6.7200	6.6000	6.7100	-1.032%	10	236	-99.404%
2025-10-03	6.6100	6.8400	6.6100	6.7800	+3.670%	25	226	-99.410%
2025-10-01	6.7900	6.7900	6.5400	6.5400	-0.759%	221	223	-99.388%
2025-09-30	6.5900	6.5900	6.5900	6.5900	-0.902%	1	8	-99.393%
2025-09-29	6.5200	6.6500	6.5200	6.6500	0.000%	8	8	-99.398%

.dark-mode .JkjSsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JkjSsL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P470SPY Sep 30 2026 470.00 Put (SPY260930P00470000)option OPRA

SPY20260930P470
SPY Sep 30 2026 470.00 Put (SPY260930P00470000)
option OPRA