Dark

SPY20260930P480
SPY Sep 30 2026 480.00 Put (SPY260930P00480000)
option OPRA

EOD

Jul 27, 2026

0.5100-13.559%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5000	0.5100	0.5000	0.5100	-13.559%	7	1,490	0.000%
2026-07-24	0.5900	0.5900	0.5900	0.5900	-10.606%	2	1,484	-13.559%
2026-07-23	0.6600	0.6600	0.6600	0.6600	+34.694%	1	1,483	-22.727%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,482	+4.082%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-12.727%	1	1,481	+6.250%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,482	-7.273%
2026-07-17	0.6000	0.6400	0.6000	0.6400	+33.333%	105	1,481	-20.313%
2026-07-16	0.4800	0.4800	0.4800	0.4800	-4.000%	3	1,480	+6.250%
2026-07-10	0.5100	0.5100	0.5000	0.5000	-10.714%	101	1,480	+2.000%
2026-07-09	0.5600	0.5600	0.5600	0.5600	-17.647%	1	1,481	-8.929%
2026-07-08	0.6500	0.6800	0.6500	0.6800	+17.241%	2	1,481	-25.000%
2026-07-07	0.5800	0.5800	0.5800	0.5800	-33.333%	1	1,483	-12.069%
2026-06-29	0.8600	0.8700	0.8600	0.8700	-10.309%	2	1,483	-41.379%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-3.000%	100	1,482	-47.423%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-0.990%	3	1,399	-49.000%
2026-06-24	1.0300	1.0300	1.0100	1.0100	+13.483%	3	1,399	-49.505%
2026-06-16	0.8900	0.8900	0.8900	0.8900	-44.375%	2	1,399	-42.697%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-1.235%	5	1,399	-68.125%
2026-06-10	1.6200	1.6200	1.6200	1.6200	+9.459%	1	1,400	-68.519%
2026-06-09	1.3900	1.4800	1.3900	1.4800	+3.497%	4	1,399	-65.541%
2026-06-05	1.1500	1.4300	1.1500	1.4300	+34.906%	9	1,401	-64.336%
2026-06-04	1.0600	1.0600	1.0600	1.0600	-11.667%	1	1,401	-51.887%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,402	-57.500%
2026-06-01	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,403	-55.652%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-22.819%	1	1,405	-55.652%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-17.222%	1	1,406	-65.772%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-1.639%	2	1,406	-71.667%
2026-05-15	1.9300	1.9300	1.8300	1.8300	+3.977%	4	1,409	-72.131%
2026-05-14	1.7600	1.7600	1.7600	1.7600	-12.438%	15	1,407	-71.023%
2026-05-12	2.0100	2.0100	2.0100	2.0100	+11.667%	8	1,422	-74.627%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-3.226%	2	1,422	-71.667%
2026-05-08	1.8400	1.8600	1.8400	1.8600	-3.125%	22	1,423	-72.581%
2026-05-06	2.0000	2.0000	1.9200	1.9200	-6.341%	9	1,414	-73.438%
2026-05-04	2.1100	2.1100	2.0500	2.0500	-5.963%	9	1,413	-75.122%
2026-04-30	2.3700	2.3700	2.1800	2.1800	-10.656%	9	1,411	-76.606%
2026-04-29	2.4400	2.4400	2.4400	2.4400	-2.400%	1	1,406	-79.098%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+1.626%	1	1,406	-79.600%
2026-04-27	2.4600	2.4600	2.4600	2.4600	-8.209%	10	1,405	-79.268%
2026-04-23	2.6800	2.7000	2.6800	2.6800	0.000%	10	1,415	-80.970%
2026-04-22	2.6800	2.6800	2.6800	2.6800	-3.249%	1	1,415	-80.970%
2026-04-21	2.7000	2.7700	2.6600	2.7700	-2.120%	22	1,428	-81.588%
2026-04-15	2.8800	2.8800	2.8300	2.8300	-1.394%	103	1,428	-81.979%
2026-04-14	2.8700	2.8700	2.8700	2.8700	-14.837%	5	1,333	-82.230%
2026-04-13	3.3700	3.3700	3.3700	3.3700	-3.161%	1	1,328	-84.866%
2026-04-10	3.3300	3.4800	3.3300	3.4800	-0.287%	3	1,328	-85.345%
2026-04-09	3.7500	3.7500	3.4900	3.4900	-11.421%	7	1,325	-85.387%
2026-04-08	3.8300	3.9400	3.7300	3.9400	-25.660%	39	1,329	-87.056%
2026-04-07	5.0000	5.3200	5.0000	5.3000	+9.959%	4	1,314	-90.377%
2026-04-06	4.8200	4.8200	4.8200	4.8200	-8.190%	10	1,310	-89.419%
2026-04-01	5.1500	5.4300	5.0600	5.2500	-10.103%	412	1,310	-90.286%
2026-03-31	6.6400	6.6800	5.8400	5.8400	-20.327%	11	1,212	-91.267%
2026-03-30	7.1900	7.3300	7.1900	7.3300	-5.175%	34	1,202	-93.042%
2026-03-27	7.4800	7.7300	7.2500	7.7300	+18.740%	95	1,182	-93.402%
2026-03-26	6.5100	6.5100	6.5100	6.5100	-1.810%	1	1,172	-92.166%
2026-03-20	6.4200	6.9300	6.4100	6.6300	+6.080%	11	1,172	-92.308%
2026-03-19	6.2600	6.2600	6.1500	6.2500	+4.690%	81	1,171	-91.840%
2026-03-18	5.3700	5.9700	5.3700	5.9700	+13.714%	113	1,173	-91.457%
2026-03-16	5.3800	5.5100	5.2500	5.2500	-13.934%	168	1,200	-90.286%
2026-03-13	6.0900	6.1000	6.0900	6.1000	+4.274%	131	1,072	-91.639%
2026-03-12	5.8500	5.8500	5.8500	5.8500	+8.939%	10	941	-91.282%
2026-03-11	5.6500	5.7500	5.3700	5.3700	-6.446%	171	948	-90.503%
2026-03-10	5.7400	5.7400	5.7400	5.7400	+6.100%	5	1,027	-91.115%
2026-03-09	6.0600	6.0600	5.4100	5.4100	-7.204%	95	1,027	-90.573%
2026-03-06	5.8300	5.8300	5.8300	5.8300	+9.586%	1	1,022	-91.252%
2026-03-05	5.3200	5.3200	5.3200	5.3200	+19.820%	5	1,021	-90.414%
2026-03-04	4.4800	4.5000	4.4400	4.4400	-11.554%	120	1,021	-88.514%
2026-03-03	5.8700	6.2800	4.9500	5.0200	+7.495%	21	972	-89.841%
2026-03-02	4.6700	4.6700	4.6700	4.6700	-2.911%	2	968	-89.079%
2026-02-27	4.8100	4.8100	4.8100	4.8100	+12.911%	45	968	-89.397%
2026-02-26	4.2400	4.2700	4.2400	4.2600	-11.250%	400	923	-88.028%
2026-02-23	4.7600	4.8000	4.7600	4.8000	+9.091%	3	723	-89.375%
2026-02-18	4.4000	4.4000	4.3800	4.4000	-10.931%	101	720	-88.409%
2026-02-17	4.9400	4.9400	4.9400	4.9400	+8.096%	1	691	-89.676%
2026-02-13	4.5700	4.5700	4.5700	4.5700	-2.350%	1	691	-88.840%
2026-02-12	4.1500	4.7900	4.1500	4.6800	+9.346%	53	691	-89.103%
2026-02-11	4.1100	4.5200	4.1100	4.2800	+3.883%	250	644	-88.084%
2026-02-10	4.1200	4.1200	4.1200	4.1200	-2.138%	108	437	-87.621%
2026-02-09	4.2100	4.2100	4.2100	4.2100	-4.318%	108	483	-87.886%
2026-02-06	4.6800	4.6800	4.4000	4.4000	-11.469%	119	439	-88.409%
2026-02-05	4.9700	4.9700	4.9700	4.9700	+0.404%	25	456	-89.738%
2026-02-03	4.8900	4.9500	4.8900	4.9500	+11.236%	2	433	-89.697%
2026-01-22	4.4500	4.4500	4.4500	4.4500	-8.058%	1	432	-88.539%
2026-01-21	4.8400	4.8400	4.8400	4.8400	-10.701%	1	433	-89.463%
2026-01-20	5.3000	5.4200	5.3000	5.4200	+24.027%	2	433	-90.590%
2026-01-15	4.3800	4.3800	4.3700	4.3700	-11.359%	2	431	-88.330%
2026-01-14	4.7500	4.9300	4.7500	4.9300	+14.651%	3	429	-89.655%
2026-01-09	4.3800	4.3800	4.3000	4.3000	-2.935%	113	429	-88.140%
2026-01-06	4.4300	4.4300	4.4300	4.4300	-2.208%	7	316	-88.488%
2026-01-05	4.5300	4.5300	4.5300	4.5300	-4.025%	7	316	-88.742%
2026-01-02	4.6500	4.7200	4.6500	4.7200	+1.505%	2	316	-89.195%
2025-12-30	4.6500	4.6500	4.6500	4.6500	-1.274%	1	316	-89.032%
2025-12-29	4.7100	4.7100	4.7100	4.7100	+0.426%	5	316	-89.172%
2025-12-26	4.6900	4.6900	4.6900	4.6900	+0.860%	1	311	-89.126%
2025-12-24	4.6500	4.6500	4.6500	4.6500	-3.926%	1	312	-89.032%
2025-12-22	4.8400	4.8400	4.8400	4.8400	-19.199%	6	312	-89.463%
2025-12-17	5.7500	5.9900	5.7500	5.9900	+9.506%	70	312	-91.486%
2025-12-11	5.4700	5.4700	5.4700	5.4700	-9.885%	214	249	-90.676%
2025-12-01	6.0700	6.0700	6.0700	6.0700	-23.935%	1	35	-91.598%
2025-11-24	7.9800	7.9800	7.9800	7.9800	-16.264%	1	35	-93.609%
2025-11-21	9.5300	9.5300	9.5300	9.5300	+4.039%	1	35	-94.648%
2025-11-20	9.0500	9.1600	9.0500	9.1600	+21.809%	36	34	-94.432%
2025-11-07	7.5200	7.5200	7.5200	7.5200	+9.781%	1	67	-93.218%
2025-11-03	6.8500	6.8500	6.8500	6.8500	+5.547%	1	65	-92.555%
2025-10-30	6.4900	6.4900	6.4900	6.4900	+1.406%	2	65	-92.142%
2025-10-29	6.3800	6.4000	6.3800	6.4000	-2.141%	37	63	-92.031%
2025-10-24	6.5800	6.5800	6.5400	6.5400	-11.502%	4	30	-92.202%
2025-10-22	7.3900	7.3900	7.3900	7.3900	+2.355%	16	27	-93.099%
2025-10-21	7.2200	7.2200	7.2200	7.2200	-0.276%	2	31	-92.936%
2025-10-20	7.2400	7.2400	7.2400	7.2400	-8.354%	1	29	-92.956%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-7.818%	2	29	-93.544%
2025-10-10	8.5700	8.5700	8.5700	8.5700	+18.044%	20	27	-94.049%
2025-10-09	7.3700	7.3700	7.2600	7.2600	-1.892%	6	7	-92.975%
2025-10-07	7.0900	7.4000	7.0900	7.4000	0.000%	2	2	-93.108%

.dark-mode .H88ZfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H88ZfR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P480SPY Sep 30 2026 480.00 Put (SPY260930P00480000)option OPRA

SPY20260930P480
SPY Sep 30 2026 480.00 Put (SPY260930P00480000)
option OPRA