Dark

SPY20260930P500
SPY Sep 30 2026 500.00 Put (SPY260930P00500000)
option OPRA

EOD

Sep 10, 2026

0.0500+25.000%(+0.0100)530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	+25.000%	530	3,194	0.000%
2026-09-09	0.0500	0.0500	0.0400	0.0400	-20.000%	16	3,722	+25.000%
2026-09-08	0.0500	0.0500	0.0400	0.0500	0.000%	42	3,711	0.000%
2026-09-04	0.0500	0.0500	0.0400	0.0500	0.000%	7	3,715	0.000%
2026-09-03	0.0600	0.0600	0.0500	0.0500	-28.571%	647	3,715	0.000%
2026-09-02	0.0600	0.0700	0.0600	0.0700	-12.500%	63	3,201	-28.571%
2026-09-01	0.0800	0.0900	0.0700	0.0800	+14.286%	205	3,143	-37.500%
2026-08-31	0.0700	0.0800	0.0700	0.0700	-12.500%	79	3,064	-28.571%
2026-08-28	0.0800	0.0800	0.0600	0.0800	0.000%	99	2,999	-37.500%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-11.111%	4	2,950	-37.500%
2026-08-26	0.1000	0.1000	0.0900	0.0900	-10.000%	2	2,950	-44.444%
2026-08-25	0.1100	0.1100	0.0900	0.1000	-9.091%	54	2,950	-50.000%
2026-08-24	0.1100	0.1100	0.1100	0.1100	-8.333%	80	2,956	-54.545%
2026-08-21	0.1200	0.1200	0.1200	0.1200	-14.286%	50	2,986	-58.333%
2026-08-20	0.1300	0.1400	0.1200	0.1400	+16.667%	165	2,960	-64.286%
2026-08-19	0.1100	0.1300	0.1100	0.1200	-14.286%	44	2,903	-58.333%
2026-08-18	0.1400	0.1500	0.1400	0.1400	+7.692%	40	2,870	-64.286%
2026-08-17	0.1200	0.1400	0.1200	0.1300	0.000%	627	2,858	-61.538%
2026-08-14	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,888	-61.538%
2026-08-13	0.1500	0.1500	0.1300	0.1400	-12.500%	49	2,889	-64.286%
2026-08-12	0.1800	0.1800	0.1600	0.1600	-15.789%	7	2,919	-68.750%
2026-08-11	0.1900	0.1900	0.1900	0.1900	0.000%	4	2,918	-73.684%
2026-08-10	0.1900	0.1900	0.1800	0.1900	-5.000%	66	2,916	-73.684%
2026-08-07	0.2200	0.2200	0.2000	0.2000	-13.043%	278	2,872	-75.000%
2026-08-06	0.2300	0.2400	0.2200	0.2300	0.000%	54	2,864	-78.261%
2026-08-05	0.2600	0.2600	0.2300	0.2300	-11.538%	256	2,824	-78.261%
2026-08-04	0.2800	0.2900	0.2600	0.2600	-21.212%	10	2,993	-80.769%
2026-08-03	0.3600	0.3600	0.3300	0.3300	-19.512%	12	2,988	-84.848%
2026-07-31	0.5100	0.5300	0.4100	0.4100	-18.000%	222	2,984	-87.805%
2026-07-30	0.5900	0.6100	0.5000	0.5000	-35.065%	50	2,970	-90.000%
2026-07-29	0.6100	0.7700	0.5200	0.7700	+40.000%	592	2,933	-93.506%
2026-07-28	0.6300	0.6300	0.5500	0.5500	-12.698%	25	2,864	-90.909%
2026-07-27	0.5700	0.7000	0.5700	0.6300	-12.500%	106	2,852	-92.063%
2026-07-24	0.7000	0.7200	0.6100	0.7200	0.000%	86	2,840	-93.056%
2026-07-23	0.7700	0.8500	0.7200	0.7200	+22.034%	245	2,829	-93.056%
2026-07-22	0.6000	0.6000	0.5800	0.5900	0.000%	10	2,858	-91.525%
2026-07-21	0.6300	0.6300	0.5900	0.5900	-19.178%	28	2,851	-91.525%
2026-07-20	0.6400	0.7300	0.6400	0.7300	-6.410%	242	2,824	-93.151%
2026-07-17	0.7800	0.7900	0.7200	0.7800	+18.182%	167	2,727	-93.590%
2026-07-16	0.5900	0.6600	0.5900	0.6600	+15.789%	40	2,718	-92.424%
2026-07-15	0.6000	0.6200	0.5700	0.5700	-8.065%	121	2,717	-91.228%
2026-07-14	0.6400	0.6400	0.6200	0.6200	-6.061%	30	2,707	-91.935%
2026-07-13	0.6000	0.6600	0.6000	0.6600	+11.864%	12	2,691	-92.424%
2026-07-10	0.5500	0.6600	0.5500	0.5900	-13.235%	67	2,689	-91.525%
2026-07-09	0.7200	0.7200	0.6800	0.6800	-8.108%	2	2,663	-92.647%
2026-07-08	0.7700	0.8900	0.7300	0.7400	+8.824%	92	2,662	-93.243%
2026-07-07	0.7400	0.7500	0.6600	0.6800	0.000%	88	2,622	-92.647%
2026-07-06	0.7500	0.7500	0.6800	0.6800	-17.073%	245	2,590	-92.647%
2026-07-02	0.8200	0.8700	0.8000	0.8200	-2.381%	132	2,377	-93.902%
2026-07-01	0.8700	0.8700	0.8200	0.8400	-1.176%	369	2,377	-94.048%
2026-06-30	0.9500	0.9500	0.8400	0.8500	-14.141%	77	2,471	-94.118%
2026-06-29	1.0300	1.0400	0.9900	0.9900	-14.655%	25	2,463	-94.949%
2026-06-26	1.3400	1.3400	1.1600	1.1600	-4.132%	290	2,457	-95.690%
2026-06-25	1.1800	1.2400	1.1800	1.2100	-7.634%	41	2,222	-95.868%
2026-06-24	1.1600	1.3100	1.1600	1.3100	+3.968%	29	2,218	-96.183%
2026-06-23	1.3800	1.3800	1.2500	1.2600	+16.667%	7	2,204	-96.032%
2026-06-22	1.0500	1.0800	1.0500	1.0800	-2.703%	5	2,202	-95.370%
2026-06-18	1.1900	1.1900	1.1100	1.1100	-19.565%	15	2,192	-95.495%
2026-06-17	1.0800	1.3800	1.0800	1.3800	+30.189%	8	2,192	-96.377%
2026-06-16	1.0600	1.0600	1.0400	1.0600	-1.852%	17	2,192	-95.283%
2026-06-15	1.1300	1.1400	1.0600	1.0800	-22.857%	57	2,178	-95.370%
2026-06-12	1.5300	1.5300	1.4000	1.4000	-11.950%	10	2,178	-96.429%
2026-06-11	1.9100	1.9100	1.5900	1.5900	-20.500%	46	2,178	-96.855%
2026-06-10	1.7200	2.0000	1.7200	2.0000	+19.048%	12	2,159	-97.500%
2026-06-09	1.3900	2.0000	1.3900	1.6800	+19.149%	31	2,157	-97.024%
2026-06-08	1.5000	1.5200	1.4100	1.4100	-20.787%	204	2,165	-96.454%
2026-06-05	1.3500	1.7800	1.3500	1.7800	+42.400%	22	1,973	-97.191%
2026-06-04	1.3500	1.3500	1.2500	1.2500	-11.348%	4	1,977	-96.000%
2026-06-03	1.3700	1.4300	1.3700	1.4100	+5.224%	110	1,978	-96.454%
2026-06-02	1.3500	1.3500	1.3300	1.3400	-2.899%	15	1,926	-96.269%
2026-06-01	1.3300	1.3800	1.3300	1.3800	+3.759%	3	1,927	-96.377%
2026-05-29	1.3400	1.3400	1.3200	1.3300	-4.317%	16	1,927	-96.241%
2026-05-28	1.5200	1.5200	1.3900	1.3900	-9.150%	13	1,919	-96.403%
2026-05-27	1.5500	1.6000	1.5300	1.5300	-2.548%	192	1,917	-96.732%
2026-05-26	1.5700	1.6100	1.5700	1.5700	-5.422%	28	1,793	-96.815%
2026-05-22	1.7300	1.7400	1.6600	1.6600	-8.287%	137	1,769	-96.988%
2026-05-21	1.9700	1.9700	1.8100	1.8100	-4.737%	5	1,778	-97.238%
2026-05-20	1.9500	1.9500	1.9000	1.9000	-9.524%	2	1,778	-97.368%
2026-05-19	2.1300	2.1300	2.1000	2.1000	+2.941%	3	1,775	-97.619%
2026-05-18	2.0400	2.0400	2.0400	2.0400	-4.673%	1	1,775	-97.549%
2026-05-15	2.2600	2.2600	2.1400	2.1400	+5.419%	2	1,775	-97.664%
2026-05-14	2.1000	2.1000	2.0300	2.0300	-2.871%	50	1,775	-97.537%
2026-05-13	2.1400	2.1400	2.0900	2.0900	-9.524%	33	1,772	-97.608%
2026-05-12	2.2900	2.3100	2.2900	2.3100	+7.944%	2	1,772	-97.835%
2026-05-11	2.1400	2.1400	2.1200	2.1400	-0.926%	4	1,772	-97.664%
2026-05-08	2.1500	2.1800	2.1300	2.1600	-4.000%	13	1,739	-97.685%
2026-05-07	2.2000	2.2500	2.2000	2.2500	+0.446%	3	1,734	-97.778%
2026-05-06	2.3500	2.3500	2.2400	2.2400	-10.400%	211	1,731	-97.768%
2026-05-05	2.4300	2.5000	2.4300	2.5000	-8.425%	11	1,612	-98.000%
2026-05-04	2.5500	2.7300	2.4700	2.7300	+10.081%	94	1,611	-98.168%
2026-05-01	2.4500	2.5200	2.4500	2.4800	-4.615%	53	1,548	-97.984%
2026-04-30	2.7900	2.8200	2.5800	2.6000	-10.653%	24	1,548	-98.077%
2026-04-29	2.7600	2.9100	2.7400	2.9100	+2.465%	18	1,541	-98.282%
2026-04-28	2.8400	2.8400	2.8400	2.8400	-0.351%	3	1,541	-98.239%
2026-04-27	3.0100	3.0200	2.8500	2.8500	-5.316%	28	1,542	-98.246%
2026-04-24	3.1300	3.1300	3.0000	3.0100	-5.346%	29	1,525	-98.339%
2026-04-23	3.1100	3.3200	3.0700	3.1800	+1.274%	8	1,506	-98.428%
2026-04-22	3.1700	3.2000	3.1400	3.1400	-9.770%	95	1,506	-98.408%
2026-04-21	3.2500	3.5200	3.2500	3.4800	+7.407%	63	1,517	-98.563%
2026-04-20	3.1900	3.2500	3.1900	3.2400	+2.857%	8	1,517	-98.457%
2026-04-17	3.0800	3.1500	3.0200	3.1500	-3.963%	90	1,517	-98.413%
2026-04-16	3.4000	3.5100	3.2800	3.2800	-3.245%	174	1,497	-98.476%
2026-04-15	3.3900	3.4800	3.3200	3.3900	-1.453%	141	1,370	-98.525%
2026-04-14	3.4700	3.4900	3.3900	3.4400	-8.995%	44	1,350	-98.547%
2026-04-13	4.1800	4.1800	3.7800	3.7800	-8.696%	53	1,323	-98.677%
2026-04-10	4.0500	4.2400	3.9400	4.1400	+0.485%	34	1,331	-98.792%
2026-04-09	4.5500	4.5500	4.1200	4.1200	-9.451%	395	1,326	-98.786%
2026-04-08	4.3900	4.7100	4.3400	4.5500	-24.167%	115	1,293	-98.901%
2026-04-07	5.9900	6.5500	5.9800	6.0000	+4.348%	18	1,278	-99.167%
2026-04-06	6.0000	6.0000	5.6100	5.7500	-8.000%	73	1,268	-99.130%
2026-04-02	7.1800	7.1800	6.2500	6.2500	-2.191%	30	1,182	-99.200%
2026-04-01	6.4700	6.7200	6.1000	6.3900	-7.659%	73	1,182	-99.218%
2026-03-31	8.2000	8.2500	6.9200	6.9200	-26.383%	53	1,119	-99.277%
2026-03-30	8.9400	9.4800	8.7500	9.4000	-1.364%	70	1,111	-99.468%
2026-03-27	8.7700	9.5300	8.7500	9.5300	+21.401%	72	1,064	-99.475%
2026-03-26	7.3400	7.8500	7.3400	7.8500	+14.934%	4	1,087	-99.363%
2026-03-25	6.8300	6.8300	6.8300	6.8300	-5.663%	1	1,083	-99.268%
2026-03-24	7.7000	7.7000	7.2400	7.2400	+4.173%	3	1,084	-99.309%
2026-03-23	6.6500	7.0900	6.3600	6.9500	-18.042%	132	1,087	-99.281%
2026-03-20	7.6200	8.4800	7.4300	8.4800	+17.942%	17	987	-99.410%
2026-03-19	8.0400	8.0400	7.1900	7.1900	+3.752%	10	985	-99.305%
2026-03-18	6.6500	6.9300	6.6500	6.9300	+13.051%	28	980	-99.278%
2026-03-17	6.1300	6.1300	6.1300	6.1300	-4.814%	1	974	-99.184%
2026-03-16	6.4700	6.5100	6.2800	6.4400	-11.660%	22	974	-99.224%
2026-03-13	7.5600	7.5600	7.2900	7.2900	+2.244%	191	961	-99.314%
2026-03-12	6.9000	7.2700	6.8200	7.1300	+10.886%	44	940	-99.299%
2026-03-11	6.7500	6.7500	6.4300	6.4300	-4.741%	32	898	-99.222%
2026-03-10	6.3300	6.7500	6.3300	6.7500	+7.484%	15	898	-99.259%
2026-03-09	7.8300	7.8300	6.2800	6.2800	-9.770%	13	885	-99.204%
2026-03-06	7.3000	7.3000	6.9600	6.9600	+15.807%	4	874	-99.282%
2026-03-05	6.2500	6.3000	6.0100	6.0100	+11.503%	13	873	-99.168%
2026-03-04	5.9100	5.9900	5.3300	5.3900	-14.444%	15	861	-99.072%
2026-03-03	6.6400	7.5200	6.3000	6.3000	+15.174%	17	857	-99.206%
2026-03-02	5.9000	5.9000	5.4700	5.4700	-3.357%	21	847	-99.086%
2026-02-27	5.5600	5.6600	5.5600	5.6600	+4.621%	80	827	-99.117%
2026-02-26	5.4100	5.4100	5.4100	5.4100	+6.078%	6	827	-99.076%
2026-02-25	5.1300	5.1300	5.1000	5.1000	-5.904%	2	830	-99.020%
2026-02-24	5.4100	5.4200	5.3500	5.4200	-6.713%	27	830	-99.077%
2026-02-23	5.7900	5.9200	5.7900	5.8100	+1.043%	4	825	-99.139%
2026-02-17	5.8200	6.0600	5.7500	5.7500	+4.167%	154	821	-99.130%
2026-02-13	5.9500	5.9500	5.5200	5.5200	-6.122%	151	668	-99.094%
2026-02-12	5.0700	5.8800	5.0700	5.8800	+16.667%	19	668	-99.150%
2026-02-11	4.8800	5.4100	4.8800	5.0400	+2.439%	91	664	-99.008%
2026-02-09	4.9700	4.9900	4.9200	4.9200	-3.340%	36	648	-98.984%
2026-02-06	5.2500	5.2500	5.0900	5.0900	-11.938%	2	623	-99.018%
2026-02-05	6.0100	6.5300	5.7800	5.7800	+0.522%	6	623	-99.135%
2026-02-04	5.3900	5.9200	5.3300	5.7500	+7.076%	128	620	-99.130%
2026-02-03	5.2600	5.9100	5.2600	5.3700	+7.400%	47	573	-99.069%
2026-02-02	5.2500	5.2700	5.0000	5.0000	-8.592%	89	559	-99.000%
2026-01-30	5.3200	5.7000	5.3200	5.4700	+2.820%	1,242	566	-99.086%
2026-01-29	5.5300	6.0000	5.3200	5.3200	+0.377%	52	287	-99.060%
2026-01-28	5.3000	5.3600	5.3000	5.3000	+2.913%	8	284	-99.057%
2026-01-27	5.0200	5.1500	5.0200	5.1500	+0.980%	8	283	-99.029%
2026-01-26	5.0600	5.1000	5.0300	5.1000	-3.042%	52	282	-99.020%
2026-01-23	5.2600	5.2600	5.2600	5.2600	+1.544%	1	325	-99.049%
2026-01-22	5.2000	5.3100	5.1100	5.1800	-9.441%	42	324	-99.035%
2026-01-21	5.9400	5.9400	5.7200	5.7200	-11.455%	27	295	-99.126%
2026-01-20	6.3500	6.4900	5.9600	6.4600	+22.117%	61	275	-99.226%
2026-01-16	5.2900	5.2900	5.2900	5.2900	+1.536%	4	213	-99.055%
2026-01-15	5.2500	5.2500	5.2100	5.2100	-7.130%	34	213	-99.040%
2026-01-14	5.7600	5.8700	5.6100	5.6100	+3.125%	46	238	-99.109%
2026-01-13	5.3500	5.4400	5.3500	5.4400	+8.800%	3	209	-99.081%
2026-01-12	5.0000	5.0000	5.0000	5.0000	0.000%	40	208	-99.000%
2026-01-09	5.1900	5.1900	5.0000	5.0000	-6.367%	2	168	-99.000%
2026-01-08	5.5700	5.5700	5.3400	5.3400	-1.657%	2	168	-99.064%
2026-01-06	5.4000	5.4300	5.3300	5.4300	-0.367%	17	168	-99.079%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-4.386%	40	141	-99.083%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+0.176%	5	141	-99.123%
2025-12-31	5.6900	5.6900	5.6900	5.6900	+3.455%	1	142	-99.121%
2025-12-30	5.4100	5.5000	5.4100	5.5000	-0.901%	6	142	-99.091%
2025-12-26	5.5600	5.5600	5.5500	5.5500	+0.726%	7	142	-99.099%
2025-12-24	5.5100	5.5100	5.5100	5.5100	-2.650%	1	139	-99.093%
2025-12-23	5.6600	5.6600	5.6600	5.6600	-0.352%	1	139	-99.117%
2025-12-22	5.6800	5.6800	5.6800	5.6800	-13.678%	18	139	-99.120%
2025-12-18	6.5800	6.5800	6.5800	6.5800	-8.101%	1	144	-99.240%
2025-12-17	6.8500	7.1600	6.8500	7.1600	+3.768%	4	145	-99.302%
2025-12-16	7.0000	7.0000	6.9000	6.9000	+2.985%	2	147	-99.275%
2025-12-12	7.0500	7.0500	6.7000	6.7000	+4.524%	3	146	-99.254%
2025-12-11	6.4100	6.4100	6.4100	6.4100	-8.429%	20	146	-99.220%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-0.285%	1	130	-99.286%
2025-12-03	7.1900	7.2600	7.0200	7.0200	-3.172%	6	129	-99.288%
2025-12-01	7.2500	7.2500	7.2500	7.2500	-0.685%	1	129	-99.310%
2025-11-28	7.3700	7.3700	7.3000	7.3000	-3.054%	19	129	-99.315%
2025-11-26	7.7400	7.7400	7.5300	7.5300	-8.171%	2	129	-99.336%
2025-11-25	8.6700	9.0300	8.2000	8.2000	-5.855%	18	129	-99.390%
2025-11-24	8.9200	8.9200	8.6700	8.7100	-11.842%	9	121	-99.426%
2025-11-21	10.6400	11.2700	9.8800	9.8800	-11.549%	21	122	-99.494%
2025-11-20	10.4500	11.1700	10.4500	11.1700	+21.150%	8	112	-99.552%
2025-11-19	9.2200	9.2200	9.2200	9.2200	-2.947%	5	110	-99.458%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+5.438%	1	115	-99.474%
2025-11-17	9.0100	9.0100	9.0100	9.0100	-3.326%	5	114	-99.445%
2025-11-14	9.3200	9.3200	9.3200	9.3200	+9.133%	2	109	-99.464%
2025-11-13	8.5400	8.5400	8.5400	8.5400	+8.513%	1	109	-99.415%
2025-11-11	7.8700	7.8700	7.8700	7.8700	+0.897%	5	108	-99.365%
2025-11-10	7.9100	7.9700	7.8000	7.8000	-18.665%	12	108	-99.359%
2025-11-07	9.4400	9.7500	9.3600	9.5900	+6.556%	5	108	-99.479%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+13.924%	1	108	-99.444%
2025-11-05	7.8800	7.9000	7.8800	7.9000	-0.504%	2	108	-99.367%
2025-11-03	8.3200	8.3200	7.9400	7.9400	-4.337%	11	108	-99.370%
2025-10-31	7.8200	8.3000	7.8200	8.3000	+9.788%	23	108	-99.398%
2025-10-30	7.8500	7.8500	7.5600	7.5600	-0.657%	7	96	-99.339%
2025-10-29	7.6100	7.6100	7.6100	7.6100	+2.561%	1	94	-99.343%
2025-10-27	7.3300	7.4200	7.3200	7.4200	-4.872%	23	79	-99.326%
2025-10-24	7.8200	7.8200	7.7400	7.8000	-5.225%	4	79	-99.359%
2025-10-23	8.5200	8.5200	8.2300	8.2300	-10.931%	15	79	-99.392%
2025-10-22	8.5700	9.2400	8.5700	9.2400	+8.324%	13	67	-99.459%
2025-10-21	8.5300	8.5300	8.5300	8.5300	+0.590%	1	61	-99.414%
2025-10-20	8.8300	8.8300	8.4600	8.4800	-15.200%	3	61	-99.410%
2025-10-17	10.4900	10.5600	10.0000	10.0000	-9.420%	9	59	-99.500%
2025-10-16	9.8900	11.0900	9.8800	11.0400	+15.120%	21	52	-99.547%
2025-10-15	9.0000	9.5900	9.0000	9.5900	-4.004%	2	38	-99.479%
2025-10-14	10.4700	10.4700	9.9900	9.9900	+7.189%	6	37	-99.499%
2025-10-13	9.4300	9.5200	9.1600	9.3200	-11.238%	9	33	-99.464%
2025-10-10	8.9400	10.5000	8.9400	10.5000	+24.408%	11	27	-99.524%
2025-10-09	8.6000	8.6000	8.4400	8.4400	-1.632%	2	17	-99.408%
2025-10-08	8.7100	8.7100	8.5300	8.5800	-2.831%	3	16	-99.417%
2025-10-07	8.8300	8.8300	8.8300	8.8300	+3.396%	1	15	-99.434%
2025-10-06	8.6000	8.6000	8.5400	8.5400	0.000%	4	14	-99.415%
2025-10-02	8.5400	8.5400	8.5400	8.5400	+0.471%	2	11	-99.415%
2025-10-01	8.6500	8.6500	8.4900	8.5000	-3.079%	3	10	-99.412%
2025-09-30	8.7700	8.7700	8.7700	8.7700	-0.228%	1	8	-99.430%
2025-09-29	8.5400	8.7900	8.5400	8.7900	0.000%	8	8	-99.431%

.dark-mode .nCWlsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCWlsW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P500SPY Sep 30 2026 500.00 Put (SPY260930P00500000)option OPRA

SPY20260930P500
SPY Sep 30 2026 500.00 Put (SPY260930P00500000)
option OPRA