Dark

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

EOD

Jul 27, 2026

0.6300-12.500%(-0.0900)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5700	0.7000	0.5700	0.6300	-12.500%	106	2,852	0.000%
2026-07-24	0.7000	0.7200	0.6100	0.7200	0.000%	86	2,840	-12.500%
2026-07-23	0.7700	0.8500	0.7200	0.7200	+22.034%	245	2,829	-12.500%
2026-07-22	0.6000	0.6000	0.5800	0.5900	0.000%	10	2,858	+6.780%
2026-07-21	0.6300	0.6300	0.5900	0.5900	-19.178%	28	2,851	+6.780%
2026-07-20	0.6400	0.7300	0.6400	0.7300	-6.410%	242	2,824	-13.699%
2026-07-17	0.7800	0.7900	0.7200	0.7800	+18.182%	167	2,727	-19.231%
2026-07-16	0.5900	0.6600	0.5900	0.6600	+15.789%	40	2,718	-4.545%
2026-07-15	0.6000	0.6200	0.5700	0.5700	-8.065%	121	2,717	+10.526%
2026-07-14	0.6400	0.6400	0.6200	0.6200	-6.061%	30	2,707	+1.613%
2026-07-13	0.6000	0.6600	0.6000	0.6600	+11.864%	12	2,691	-4.545%
2026-07-10	0.5500	0.6600	0.5500	0.5900	-13.235%	67	2,689	+6.780%
2026-07-09	0.7200	0.7200	0.6800	0.6800	-8.108%	2	2,663	-7.353%
2026-07-08	0.7700	0.8900	0.7300	0.7400	+8.824%	92	2,662	-14.865%
2026-07-07	0.7400	0.7500	0.6600	0.6800	0.000%	88	2,622	-7.353%
2026-07-06	0.7500	0.7500	0.6800	0.6800	-17.073%	245	2,590	-7.353%
2026-07-02	0.8200	0.8700	0.8000	0.8200	-2.381%	132	2,377	-23.171%
2026-07-01	0.8700	0.8700	0.8200	0.8400	-1.176%	369	2,377	-25.000%
2026-06-30	0.9500	0.9500	0.8400	0.8500	-14.141%	77	2,471	-25.882%
2026-06-29	1.0300	1.0400	0.9900	0.9900	-14.655%	25	2,463	-36.364%
2026-06-26	1.3400	1.3400	1.1600	1.1600	-4.132%	290	2,457	-45.690%
2026-06-25	1.1800	1.2400	1.1800	1.2100	-7.634%	41	2,222	-47.934%
2026-06-24	1.1600	1.3100	1.1600	1.3100	+3.968%	29	2,218	-51.908%
2026-06-23	1.3800	1.3800	1.2500	1.2600	+16.667%	7	2,204	-50.000%
2026-06-22	1.0500	1.0800	1.0500	1.0800	-2.703%	5	2,202	-41.667%
2026-06-18	1.1900	1.1900	1.1100	1.1100	-19.565%	15	2,192	-43.243%
2026-06-17	1.0800	1.3800	1.0800	1.3800	+30.189%	8	2,192	-54.348%
2026-06-16	1.0600	1.0600	1.0400	1.0600	-1.852%	17	2,192	-40.566%
2026-06-15	1.1300	1.1400	1.0600	1.0800	-22.857%	57	2,178	-41.667%
2026-06-12	1.5300	1.5300	1.4000	1.4000	-11.950%	10	2,178	-55.000%
2026-06-11	1.9100	1.9100	1.5900	1.5900	-20.500%	46	2,178	-60.377%
2026-06-10	1.7200	2.0000	1.7200	2.0000	+19.048%	12	2,159	-68.500%
2026-06-09	1.3900	2.0000	1.3900	1.6800	+19.149%	31	2,157	-62.500%
2026-06-08	1.5000	1.5200	1.4100	1.4100	-20.787%	204	2,165	-55.319%
2026-06-05	1.3500	1.7800	1.3500	1.7800	+42.400%	22	1,973	-64.607%
2026-06-04	1.3500	1.3500	1.2500	1.2500	-11.348%	4	1,977	-49.600%
2026-06-03	1.3700	1.4300	1.3700	1.4100	+5.224%	110	1,978	-55.319%
2026-06-02	1.3500	1.3500	1.3300	1.3400	-2.899%	15	1,926	-52.985%
2026-06-01	1.3300	1.3800	1.3300	1.3800	+3.759%	3	1,927	-54.348%
2026-05-29	1.3400	1.3400	1.3200	1.3300	-4.317%	16	1,927	-52.632%
2026-05-28	1.5200	1.5200	1.3900	1.3900	-9.150%	13	1,919	-54.676%
2026-05-27	1.5500	1.6000	1.5300	1.5300	-2.548%	192	1,917	-58.824%
2026-05-26	1.5700	1.6100	1.5700	1.5700	-5.422%	28	1,793	-59.873%
2026-05-22	1.7300	1.7400	1.6600	1.6600	-8.287%	137	1,769	-62.048%
2026-05-21	1.9700	1.9700	1.8100	1.8100	-4.737%	5	1,778	-65.193%
2026-05-20	1.9500	1.9500	1.9000	1.9000	-9.524%	2	1,778	-66.842%
2026-05-19	2.1300	2.1300	2.1000	2.1000	+2.941%	3	1,775	-70.000%
2026-05-18	2.0400	2.0400	2.0400	2.0400	-4.673%	1	1,775	-69.118%
2026-05-15	2.2600	2.2600	2.1400	2.1400	+5.419%	2	1,775	-70.561%
2026-05-14	2.1000	2.1000	2.0300	2.0300	-2.871%	50	1,775	-68.966%
2026-05-13	2.1400	2.1400	2.0900	2.0900	-9.524%	33	1,772	-69.856%
2026-05-12	2.2900	2.3100	2.2900	2.3100	+7.944%	2	1,772	-72.727%
2026-05-11	2.1400	2.1400	2.1200	2.1400	-0.926%	4	1,772	-70.561%
2026-05-08	2.1500	2.1800	2.1300	2.1600	-4.000%	13	1,739	-70.833%
2026-05-07	2.2000	2.2500	2.2000	2.2500	+0.446%	3	1,734	-72.000%
2026-05-06	2.3500	2.3500	2.2400	2.2400	-10.400%	211	1,731	-71.875%
2026-05-05	2.4300	2.5000	2.4300	2.5000	-8.425%	11	1,612	-74.800%
2026-05-04	2.5500	2.7300	2.4700	2.7300	+10.081%	94	1,611	-76.923%
2026-05-01	2.4500	2.5200	2.4500	2.4800	-4.615%	53	1,548	-74.597%
2026-04-30	2.7900	2.8200	2.5800	2.6000	-10.653%	24	1,548	-75.769%
2026-04-29	2.7600	2.9100	2.7400	2.9100	+2.465%	18	1,541	-78.351%
2026-04-28	2.8400	2.8400	2.8400	2.8400	-0.351%	3	1,541	-77.817%
2026-04-27	3.0100	3.0200	2.8500	2.8500	-5.316%	28	1,542	-77.895%
2026-04-24	3.1300	3.1300	3.0000	3.0100	-5.346%	29	1,525	-79.070%
2026-04-23	3.1100	3.3200	3.0700	3.1800	+1.274%	8	1,506	-80.189%
2026-04-22	3.1700	3.2000	3.1400	3.1400	-9.770%	95	1,506	-79.936%
2026-04-21	3.2500	3.5200	3.2500	3.4800	+7.407%	63	1,517	-81.897%
2026-04-20	3.1900	3.2500	3.1900	3.2400	+2.857%	8	1,517	-80.556%
2026-04-17	3.0800	3.1500	3.0200	3.1500	-3.963%	90	1,517	-80.000%
2026-04-16	3.4000	3.5100	3.2800	3.2800	-3.245%	174	1,497	-80.793%
2026-04-15	3.3900	3.4800	3.3200	3.3900	-1.453%	141	1,370	-81.416%
2026-04-14	3.4700	3.4900	3.3900	3.4400	-8.995%	44	1,350	-81.686%
2026-04-13	4.1800	4.1800	3.7800	3.7800	-8.696%	53	1,323	-83.333%
2026-04-10	4.0500	4.2400	3.9400	4.1400	+0.485%	34	1,331	-84.783%
2026-04-09	4.5500	4.5500	4.1200	4.1200	-9.451%	395	1,326	-84.709%
2026-04-08	4.3900	4.7100	4.3400	4.5500	-24.167%	115	1,293	-86.154%
2026-04-07	5.9900	6.5500	5.9800	6.0000	+4.348%	18	1,278	-89.500%
2026-04-06	6.0000	6.0000	5.6100	5.7500	-8.000%	73	1,268	-89.043%
2026-04-02	7.1800	7.1800	6.2500	6.2500	-2.191%	30	1,182	-89.920%
2026-04-01	6.4700	6.7200	6.1000	6.3900	-7.659%	73	1,182	-90.141%
2026-03-31	8.2000	8.2500	6.9200	6.9200	-26.383%	53	1,119	-90.896%
2026-03-30	8.9400	9.4800	8.7500	9.4000	-1.364%	70	1,111	-93.298%
2026-03-27	8.7700	9.5300	8.7500	9.5300	+21.401%	72	1,064	-93.389%
2026-03-26	7.3400	7.8500	7.3400	7.8500	+14.934%	4	1,087	-91.975%
2026-03-25	6.8300	6.8300	6.8300	6.8300	-5.663%	1	1,083	-90.776%
2026-03-24	7.7000	7.7000	7.2400	7.2400	+4.173%	3	1,084	-91.298%
2026-03-23	6.6500	7.0900	6.3600	6.9500	-18.042%	132	1,087	-90.935%
2026-03-20	7.6200	8.4800	7.4300	8.4800	+17.942%	17	987	-92.571%
2026-03-19	8.0400	8.0400	7.1900	7.1900	+3.752%	10	985	-91.238%
2026-03-18	6.6500	6.9300	6.6500	6.9300	+13.051%	28	980	-90.909%
2026-03-17	6.1300	6.1300	6.1300	6.1300	-4.814%	1	974	-89.723%
2026-03-16	6.4700	6.5100	6.2800	6.4400	-11.660%	22	974	-90.217%
2026-03-13	7.5600	7.5600	7.2900	7.2900	+2.244%	191	961	-91.358%
2026-03-12	6.9000	7.2700	6.8200	7.1300	+10.886%	44	940	-91.164%
2026-03-11	6.7500	6.7500	6.4300	6.4300	-4.741%	32	898	-90.202%
2026-03-10	6.3300	6.7500	6.3300	6.7500	+7.484%	15	898	-90.667%
2026-03-09	7.8300	7.8300	6.2800	6.2800	-9.770%	13	885	-89.968%
2026-03-06	7.3000	7.3000	6.9600	6.9600	+15.807%	4	874	-90.948%
2026-03-05	6.2500	6.3000	6.0100	6.0100	+11.503%	13	873	-89.517%
2026-03-04	5.9100	5.9900	5.3300	5.3900	-14.444%	15	861	-88.312%
2026-03-03	6.6400	7.5200	6.3000	6.3000	+15.174%	17	857	-90.000%
2026-03-02	5.9000	5.9000	5.4700	5.4700	-3.357%	21	847	-88.483%
2026-02-27	5.5600	5.6600	5.5600	5.6600	+4.621%	80	827	-88.869%
2026-02-26	5.4100	5.4100	5.4100	5.4100	+6.078%	6	827	-88.355%
2026-02-25	5.1300	5.1300	5.1000	5.1000	-5.904%	2	830	-87.647%
2026-02-24	5.4100	5.4200	5.3500	5.4200	-6.713%	27	830	-88.376%
2026-02-23	5.7900	5.9200	5.7900	5.8100	+1.043%	4	825	-89.157%
2026-02-17	5.8200	6.0600	5.7500	5.7500	+4.167%	154	821	-89.043%
2026-02-13	5.9500	5.9500	5.5200	5.5200	-6.122%	151	668	-88.587%
2026-02-12	5.0700	5.8800	5.0700	5.8800	+16.667%	19	668	-89.286%
2026-02-11	4.8800	5.4100	4.8800	5.0400	+2.439%	91	664	-87.500%
2026-02-09	4.9700	4.9900	4.9200	4.9200	-3.340%	36	648	-87.195%
2026-02-06	5.2500	5.2500	5.0900	5.0900	-11.938%	2	623	-87.623%
2026-02-05	6.0100	6.5300	5.7800	5.7800	+0.522%	6	623	-89.100%
2026-02-04	5.3900	5.9200	5.3300	5.7500	+7.076%	128	620	-89.043%
2026-02-03	5.2600	5.9100	5.2600	5.3700	+7.400%	47	573	-88.268%
2026-02-02	5.2500	5.2700	5.0000	5.0000	-8.592%	89	559	-87.400%
2026-01-30	5.3200	5.7000	5.3200	5.4700	+2.820%	1,242	566	-88.483%
2026-01-29	5.5300	6.0000	5.3200	5.3200	+0.377%	52	287	-88.158%
2026-01-28	5.3000	5.3600	5.3000	5.3000	+2.913%	8	284	-88.113%
2026-01-27	5.0200	5.1500	5.0200	5.1500	+0.980%	8	283	-87.767%
2026-01-26	5.0600	5.1000	5.0300	5.1000	-3.042%	52	282	-87.647%
2026-01-23	5.2600	5.2600	5.2600	5.2600	+1.544%	1	325	-88.023%
2026-01-22	5.2000	5.3100	5.1100	5.1800	-9.441%	42	324	-87.838%
2026-01-21	5.9400	5.9400	5.7200	5.7200	-11.455%	27	295	-88.986%
2026-01-20	6.3500	6.4900	5.9600	6.4600	+22.117%	61	275	-90.248%
2026-01-16	5.2900	5.2900	5.2900	5.2900	+1.536%	4	213	-88.091%
2026-01-15	5.2500	5.2500	5.2100	5.2100	-7.130%	34	213	-87.908%
2026-01-14	5.7600	5.8700	5.6100	5.6100	+3.125%	46	238	-88.770%
2026-01-13	5.3500	5.4400	5.3500	5.4400	+8.800%	3	209	-88.419%
2026-01-12	5.0000	5.0000	5.0000	5.0000	0.000%	40	208	-87.400%
2026-01-09	5.1900	5.1900	5.0000	5.0000	-6.367%	2	168	-87.400%
2026-01-08	5.5700	5.5700	5.3400	5.3400	-1.657%	2	168	-88.202%
2026-01-06	5.4000	5.4300	5.3300	5.4300	-0.367%	17	168	-88.398%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-4.386%	40	141	-88.440%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+0.176%	5	141	-88.947%
2025-12-31	5.6900	5.6900	5.6900	5.6900	+3.455%	1	142	-88.928%
2025-12-30	5.4100	5.5000	5.4100	5.5000	-0.901%	6	142	-88.545%
2025-12-26	5.5600	5.5600	5.5500	5.5500	+0.726%	7	142	-88.649%
2025-12-24	5.5100	5.5100	5.5100	5.5100	-2.650%	1	139	-88.566%
2025-12-23	5.6600	5.6600	5.6600	5.6600	-0.352%	1	139	-88.869%
2025-12-22	5.6800	5.6800	5.6800	5.6800	-13.678%	18	139	-88.908%
2025-12-18	6.5800	6.5800	6.5800	6.5800	-8.101%	1	144	-90.426%
2025-12-17	6.8500	7.1600	6.8500	7.1600	+3.768%	4	145	-91.201%
2025-12-16	7.0000	7.0000	6.9000	6.9000	+2.985%	2	147	-90.870%
2025-12-12	7.0500	7.0500	6.7000	6.7000	+4.524%	3	146	-90.597%
2025-12-11	6.4100	6.4100	6.4100	6.4100	-8.429%	20	146	-90.172%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-0.285%	1	130	-91.000%
2025-12-03	7.1900	7.2600	7.0200	7.0200	-3.172%	6	129	-91.026%
2025-12-01	7.2500	7.2500	7.2500	7.2500	-0.685%	1	129	-91.310%
2025-11-28	7.3700	7.3700	7.3000	7.3000	-3.054%	19	129	-91.370%
2025-11-26	7.7400	7.7400	7.5300	7.5300	-8.171%	2	129	-91.633%
2025-11-25	8.6700	9.0300	8.2000	8.2000	-5.855%	18	129	-92.317%
2025-11-24	8.9200	8.9200	8.6700	8.7100	-11.842%	9	121	-92.767%
2025-11-21	10.6400	11.2700	9.8800	9.8800	-11.549%	21	122	-93.623%
2025-11-20	10.4500	11.1700	10.4500	11.1700	+21.150%	8	112	-94.360%
2025-11-19	9.2200	9.2200	9.2200	9.2200	-2.947%	5	110	-93.167%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+5.438%	1	115	-93.368%
2025-11-17	9.0100	9.0100	9.0100	9.0100	-3.326%	5	114	-93.008%
2025-11-14	9.3200	9.3200	9.3200	9.3200	+9.133%	2	109	-93.240%
2025-11-13	8.5400	8.5400	8.5400	8.5400	+8.513%	1	109	-92.623%
2025-11-11	7.8700	7.8700	7.8700	7.8700	+0.897%	5	108	-91.995%
2025-11-10	7.9100	7.9700	7.8000	7.8000	-18.665%	12	108	-91.923%
2025-11-07	9.4400	9.7500	9.3600	9.5900	+6.556%	5	108	-93.431%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+13.924%	1	108	-93.000%
2025-11-05	7.8800	7.9000	7.8800	7.9000	-0.504%	2	108	-92.025%
2025-11-03	8.3200	8.3200	7.9400	7.9400	-4.337%	11	108	-92.065%
2025-10-31	7.8200	8.3000	7.8200	8.3000	+9.788%	23	108	-92.410%
2025-10-30	7.8500	7.8500	7.5600	7.5600	-0.657%	7	96	-91.667%
2025-10-29	7.6100	7.6100	7.6100	7.6100	+2.561%	1	94	-91.721%
2025-10-27	7.3300	7.4200	7.3200	7.4200	-4.872%	23	79	-91.509%
2025-10-24	7.8200	7.8200	7.7400	7.8000	-5.225%	4	79	-91.923%
2025-10-23	8.5200	8.5200	8.2300	8.2300	-10.931%	15	79	-92.345%
2025-10-22	8.5700	9.2400	8.5700	9.2400	+8.324%	13	67	-93.182%
2025-10-21	8.5300	8.5300	8.5300	8.5300	+0.590%	1	61	-92.614%
2025-10-20	8.8300	8.8300	8.4600	8.4800	-15.200%	3	61	-92.571%
2025-10-17	10.4900	10.5600	10.0000	10.0000	-9.420%	9	59	-93.700%
2025-10-16	9.8900	11.0900	9.8800	11.0400	+15.120%	21	52	-94.293%
2025-10-15	9.0000	9.5900	9.0000	9.5900	-4.004%	2	38	-93.431%
2025-10-14	10.4700	10.4700	9.9900	9.9900	+7.189%	6	37	-93.694%
2025-10-13	9.4300	9.5200	9.1600	9.3200	-11.238%	9	33	-93.240%
2025-10-10	8.9400	10.5000	8.9400	10.5000	+24.408%	11	27	-94.000%
2025-10-09	8.6000	8.6000	8.4400	8.4400	-1.632%	2	17	-92.536%
2025-10-08	8.7100	8.7100	8.5300	8.5800	-2.831%	3	16	-92.657%
2025-10-07	8.8300	8.8300	8.8300	8.8300	+3.396%	1	15	-92.865%
2025-10-06	8.6000	8.6000	8.5400	8.5400	0.000%	4	14	-92.623%
2025-10-02	8.5400	8.5400	8.5400	8.5400	+0.471%	2	11	-92.623%
2025-10-01	8.6500	8.6500	8.4900	8.5000	-3.079%	3	10	-92.588%
2025-09-30	8.7700	8.7700	8.7700	8.7700	-0.228%	1	8	-92.816%
2025-09-29	8.5400	8.7900	8.5400	8.7900	0.000%	8	8	-92.833%

.dark-mode .bqhHtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqhHtX{ 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