Dark

SPY20260930P475
SPY Sep 30 2026 475.00 Put (SPY260930P00475000)
option OPRA

EOD

Jul 27, 2026

0.49000.000%(0.0000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5300	0.5300	0.4900	0.4900	0.000%	32	1,727	0.000%
2026-07-24	0.4900	0.4900	0.4900	0.4900	-18.333%	9	1,696	0.000%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-65.116%	18	1,705	-18.333%
2026-07-22	0.4600	1.7200	0.4600	1.7200	+196.552%	20	1,703	-71.512%
2026-07-17	0.5800	0.5800	0.5800	0.5800	+23.404%	16	1,703	-15.517%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-7.843%	2	1,703	+4.255%
2026-07-14	0.5300	0.5300	0.4800	0.5100	0.000%	6	1,705	-3.922%
2026-07-13	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,701	-3.922%
2026-07-10	0.4900	0.4900	0.4800	0.4800	-17.241%	2	1,700	+2.083%
2026-07-09	0.5800	0.5800	0.5800	0.5800	0.000%	60	1,699	-15.517%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-18.310%	1	1,639	-15.517%
2026-07-01	0.7100	0.7100	0.7100	0.7100	-14.458%	2	1,638	-30.986%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-11.702%	1	1,638	-40.964%
2026-06-26	1.0700	1.0700	0.9400	0.9400	+9.302%	5	1,639	-47.872%
2026-06-22	0.8600	0.8600	0.8600	0.8600	-5.495%	1	1,636	-43.023%
2026-06-18	0.9100	0.9100	0.9100	0.9100	-2.151%	4	1,640	-46.154%
2026-06-17	0.9300	0.9300	0.9300	0.9300	+4.494%	4	1,640	-47.312%
2026-06-15	0.8900	0.8900	0.8900	0.8900	-43.671%	1	1,640	-44.944%
2026-06-11	1.5800	1.5800	1.5800	1.5800	+0.637%	2	1,640	-68.987%
2026-06-10	1.5700	1.5700	1.5700	1.5700	+15.441%	10	1,640	-68.790%
2026-06-05	1.3100	1.4000	1.3100	1.3600	+21.429%	7	1,641	-63.971%
2026-06-03	1.1200	1.1200	1.1200	1.1200	-13.178%	1	1,644	-56.250%
2026-05-26	1.2900	1.2900	1.2900	1.2900	-10.417%	4	1,644	-62.016%
2026-05-21	1.4400	1.4400	1.4400	1.4400	-22.581%	1	1,648	-65.972%
2026-05-15	1.8600	1.8600	1.8600	1.8600	+4.494%	1	1,649	-73.656%
2026-05-13	1.7800	1.7800	1.7800	1.7800	+0.565%	1	1,650	-72.472%
2026-05-08	1.7700	1.7700	1.7700	1.7700	-5.348%	1	1,650	-72.316%
2026-05-06	1.8700	1.8700	1.8700	1.8700	-14.220%	2	1,650	-73.797%
2026-05-04	2.0200	2.1800	2.0200	2.1800	+5.825%	10	1,650	-77.523%
2026-05-01	2.0600	2.0600	2.0600	2.0600	-1.435%	6	1,656	-76.214%
2026-04-30	2.1600	2.1600	2.0900	2.0900	-11.064%	4	1,656	-76.555%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-2.893%	1	1,654	-79.149%
2026-04-24	2.5200	2.5400	2.4200	2.4200	-7.985%	9	1,654	-79.752%
2026-04-23	2.6300	2.6300	2.6300	2.6300	+3.543%	6	1,661	-81.369%
2026-04-22	2.5400	2.5400	2.5400	2.5400	-3.422%	1	1,657	-80.709%
2026-04-20	2.5600	2.7200	2.5600	2.6300	+3.953%	11	1,658	-81.369%
2026-04-17	2.5100	2.5300	2.5100	2.5300	-8.664%	2	1,650	-80.632%
2026-04-16	2.8100	2.8100	2.7700	2.7700	+1.095%	2	1,649	-82.310%
2026-04-15	2.7700	2.7700	2.7400	2.7400	-1.083%	4	1,649	-82.117%
2026-04-14	2.7700	2.7700	2.7700	2.7700	-14.241%	1	1,645	-82.310%
2026-04-13	3.3300	3.3300	3.2300	3.2300	+0.937%	94	1,645	-84.830%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-2.736%	3	1,552	-84.688%
2026-04-09	3.5900	3.5900	3.2800	3.2900	-11.321%	27	1,549	-85.106%
2026-04-08	3.7500	3.7500	3.7000	3.7100	-17.002%	3	1,542	-86.792%
2026-04-06	4.5100	4.5100	4.4700	4.4700	-10.956%	2	1,542	-89.038%
2026-04-02	5.1900	5.1900	5.0200	5.0200	+2.240%	3	1,543	-90.239%
2026-04-01	4.9100	4.9100	4.9100	4.9100	-31.520%	1	1,543	-90.020%
2026-03-27	6.8900	7.1700	6.8900	7.1700	+32.288%	41	1,542	-93.166%
2026-03-25	5.5500	5.5500	5.3500	5.4200	+8.400%	16	1,542	-90.959%
2026-03-23	5.1200	5.1200	5.0000	5.0000	-20.000%	3	1,556	-90.200%
2026-03-20	5.8000	6.4400	5.8000	6.2500	+2.627%	15	1,556	-92.160%
2026-03-19	6.4500	6.4500	6.0900	6.0900	+10.929%	2	1,560	-91.954%
2026-03-18	5.4900	5.4900	5.4900	5.4900	+16.561%	1	1,560	-91.075%
2026-03-17	4.7100	4.7100	4.7100	4.7100	-6.733%	1	1,560	-89.597%
2026-03-16	5.1600	5.1600	5.0500	5.0500	-13.379%	8	1,559	-90.297%
2026-03-13	5.7400	6.0700	5.7400	5.8300	+4.668%	177	1,564	-91.595%
2026-03-12	5.5700	5.5700	5.5700	5.5700	+9.216%	2	1,392	-91.203%
2026-03-11	5.2900	5.3200	5.1000	5.1000	-3.042%	15	1,392	-90.392%
2026-03-10	4.8600	5.2600	4.8600	5.2600	-14.472%	3	1,395	-90.684%
2026-03-06	5.6600	6.1500	5.5900	6.1500	+20.588%	4	1,393	-92.033%
2026-03-05	4.8500	5.1000	4.8500	5.1000	+15.909%	3	1,393	-90.392%
2026-03-04	4.2600	4.4000	4.2600	4.4000	-9.091%	3	1,393	-88.864%
2026-03-03	6.0200	6.0200	4.8000	4.8400	+9.255%	7	1,392	-89.876%
2026-03-02	5.0000	5.0000	4.3700	4.4300	-1.116%	133	1,389	-88.939%
2026-02-27	4.7500	4.7500	4.4800	4.4800	+2.517%	41	1,264	-89.063%
2026-02-26	4.4300	4.4300	4.3700	4.3700	+6.585%	172	1,264	-88.787%
2026-02-25	4.2000	4.2000	4.1000	4.1000	-6.393%	600	521	-88.049%
2026-02-24	4.3800	4.3800	4.3800	4.3800	+1.155%	1	521	-88.813%
2026-02-20	4.4200	4.4200	4.3000	4.3300	-3.778%	4	521	-88.684%
2026-02-17	4.8200	5.0300	4.5000	4.5000	+1.124%	6	517	-89.111%
2026-02-13	4.5000	4.5000	4.4000	4.4500	-1.111%	3	508	-88.989%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+11.111%	1	508	-89.111%
2026-02-11	4.0000	4.0500	4.0000	4.0500	+1.250%	2	508	-87.901%
2026-02-09	3.9900	4.0000	3.9900	4.0000	-4.762%	2	508	-87.750%
2026-02-06	4.4000	4.4000	4.2000	4.2000	-19.075%	7	507	-88.333%
2026-02-05	5.1900	5.1900	5.1900	5.1900	+9.494%	1	507	-90.559%
2026-02-04	4.7400	4.7400	4.7400	4.7400	+5.333%	1	507	-89.662%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+9.756%	1	507	-89.111%
2026-02-02	4.0100	4.1000	4.0100	4.1000	-10.284%	5	507	-88.049%
2026-01-30	4.4300	4.5700	4.4300	4.5700	-5.967%	2	505	-89.278%
2026-01-29	4.7600	4.8600	4.7600	4.8600	+12.240%	3	504	-89.918%
2026-01-28	4.3300	4.3300	4.3300	4.3300	+6.650%	1	507	-88.684%
2026-01-27	4.0800	4.0800	4.0600	4.0600	-4.471%	8	507	-87.931%
2026-01-23	4.2500	4.2500	4.2500	4.2500	+3.406%	1	504	-88.471%
2026-01-22	4.1900	4.2900	4.1100	4.1100	-21.863%	42	504	-88.078%
2026-01-20	5.0000	5.2600	4.9800	5.2600	+22.897%	13	504	-90.684%
2026-01-16	4.2800	4.2800	4.2800	4.2800	+1.663%	5	503	-88.551%
2026-01-15	4.2000	4.2200	4.2000	4.2100	-10.043%	3	503	-88.361%
2026-01-14	4.6500	4.7200	4.6500	4.6800	+17.000%	4	503	-89.530%
2026-01-09	4.1400	4.1400	4.0000	4.0000	-6.323%	39	501	-87.750%
2026-01-07	4.3100	4.3100	4.2700	4.2700	+0.946%	15	500	-88.525%
2026-01-06	4.3500	4.3500	4.2300	4.2300	-2.982%	16	494	-88.416%
2026-01-05	4.3300	4.3600	4.3300	4.3600	-4.803%	11	474	-88.761%
2026-01-02	4.6400	4.6400	4.5400	4.5800	+1.552%	9	474	-89.301%
2025-12-31	4.5100	4.5100	4.5100	4.5100	-0.879%	5	465	-89.135%
2025-12-29	4.5500	4.5500	4.5500	4.5500	+1.336%	5	465	-89.231%
2025-12-26	4.4900	4.4900	4.4900	4.4900	+0.447%	1	465	-89.087%
2025-12-24	4.4700	4.4700	4.4700	4.4700	-0.667%	1	465	-89.038%
2025-12-23	4.5500	4.5500	4.4800	4.5000	-1.532%	392	465	-89.111%
2025-12-22	4.5700	4.5700	4.5700	4.5700	-6.160%	20	128	-89.278%
2025-12-19	4.9700	4.9700	4.8700	4.8700	-15.009%	9	129	-89.938%
2025-12-17	5.5500	5.7300	5.5500	5.7300	+1.237%	27	128	-91.449%
2025-12-08	5.6600	5.6600	5.6600	5.6600	-4.230%	1	106	-91.343%
2025-12-01	5.9100	5.9100	5.9100	5.9100	-0.337%	6	107	-91.709%
2025-11-28	5.9400	5.9600	5.9300	5.9300	-14.306%	18	101	-91.737%
2025-11-25	6.9200	6.9200	6.9200	6.9200	+3.130%	1	83	-92.919%
2025-10-31	6.7100	6.7100	6.7100	6.7100	+7.532%	10	82	-92.697%
2025-10-30	6.2400	6.2400	6.2400	6.2400	+3.140%	1	73	-92.147%
2025-10-28	6.0500	6.0500	6.0500	6.0500	+0.498%	1	73	-91.901%
2025-10-27	6.0200	6.0200	6.0200	6.0200	-2.903%	9	63	-91.860%
2025-10-24	6.2600	6.2600	6.2000	6.2000	-11.932%	41	63	-92.097%
2025-10-22	7.0400	7.0400	7.0400	7.0400	-8.094%	4	23	-93.040%
2025-10-13	7.5500	7.6600	7.5500	7.6600	-7.152%	2	19	-93.603%
2025-10-10	8.2500	8.2500	8.2500	8.2500	+19.048%	1	17	-94.061%
2025-10-03	6.9300	6.9300	6.9300	6.9300	0.000%	16	16	-92.929%

.dark-mode .sMhqMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMhqMz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P475SPY Sep 30 2026 475.00 Put (SPY260930P00475000)option OPRA

SPY20260930P475
SPY Sep 30 2026 475.00 Put (SPY260930P00475000)
option OPRA