Dark

SPY20260930P505
SPY Sep 30 2026 505.00 Put (SPY260930P00505000)
option OPRA

EOD

Sep 4, 2026

0.0500-50.000%(-0.0500)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0600	0.0500	0.0500	-50.000%	101	752	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+25.000%	65	752	-50.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	+14.286%	30	737	-37.500%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-50.000%	9	737	-28.571%
2026-08-20	0.1400	0.1400	0.1400	0.1400	0.000%	30	746	-64.286%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-6.667%	10	746	-64.286%
2026-08-13	0.1600	0.1600	0.1500	0.1500	-21.053%	5	736	-66.667%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-9.524%	250	736	-73.684%
2026-08-11	0.1900	0.2100	0.1900	0.2100	+10.526%	9	887	-76.190%
2026-08-10	0.2000	0.2100	0.1900	0.1900	-13.636%	43	888	-73.684%
2026-08-07	0.2200	0.2200	0.2200	0.2200	-8.333%	11	855	-77.273%
2026-08-06	0.2500	0.2500	0.2400	0.2400	-4.000%	11	845	-79.167%
2026-08-05	0.2700	0.2700	0.2500	0.2500	-19.355%	25	836	-80.000%
2026-08-04	0.3100	0.3100	0.2900	0.3100	-13.889%	261	825	-83.871%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-25.000%	2	564	-86.111%
2026-07-31	0.4800	0.4800	0.4700	0.4800	-22.581%	85	562	-89.583%
2026-07-30	0.6200	0.6200	0.6200	0.6200	-7.463%	3	525	-91.935%
2026-07-29	0.6200	0.6700	0.6200	0.6700	+13.559%	3	525	-92.537%
2026-07-27	0.6000	0.6000	0.5900	0.5900	-14.493%	4	523	-91.525%
2026-07-20	0.6900	0.6900	0.6900	0.6900	-12.658%	2	519	-92.754%
2026-07-17	0.7900	0.7900	0.7900	0.7900	+12.857%	10	520	-93.671%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-12.500%	10	510	-92.857%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-3.614%	1	510	-93.750%
2026-07-08	0.8300	0.8300	0.8300	0.8300	+6.410%	1	509	-93.976%
2026-07-06	0.7800	0.7800	0.7800	0.7800	-13.333%	18	508	-93.590%
2026-07-02	0.9000	0.9000	0.9000	0.9000	+1.124%	1	512	-94.444%
2026-07-01	0.8900	0.8900	0.8900	0.8900	-4.301%	1	512	-94.382%
2026-06-30	1.0000	1.0000	0.9300	0.9300	-7.000%	176	513	-94.624%
2026-06-29	1.0300	1.0300	1.0000	1.0000	-18.033%	2	519	-95.000%
2026-06-26	1.3800	1.3800	1.2200	1.2200	+8.929%	2	518	-95.902%
2026-06-22	1.1200	1.1200	1.1200	1.1200	-1.754%	2	518	-95.536%
2026-06-15	1.1000	1.1400	1.1000	1.1400	-26.923%	2	517	-95.614%
2026-06-12	1.5600	1.5600	1.5600	1.5600	-22.000%	4	517	-96.795%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+27.389%	100	517	-97.500%
2026-06-08	1.5400	1.5700	1.5400	1.5700	+20.769%	8	505	-96.815%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-13.333%	1	499	-96.154%
2026-05-28	1.5400	1.5400	1.5000	1.5000	-24.242%	6	498	-96.667%
2026-05-21	1.9800	1.9800	1.9800	1.9800	-12.775%	1	495	-97.475%
2026-05-13	2.2700	2.2700	2.2700	2.2700	-0.439%	9	495	-97.797%
2026-05-11	2.2800	2.2800	2.2800	2.2800	-1.299%	3	495	-97.807%
2026-05-07	2.3100	2.3100	2.3100	2.3100	-11.494%	1	499	-97.835%
2026-05-04	2.6100	2.6100	2.6100	2.6100	+1.163%	1	498	-98.084%
2026-05-01	2.5800	2.5800	2.5800	2.5800	-15.410%	1	498	-98.062%
2026-04-28	3.0400	3.0500	3.0400	3.0500	-2.556%	128	499	-98.361%
2026-04-24	3.1400	3.1400	3.1300	3.1300	-7.941%	18	371	-98.403%
2026-04-23	3.3800	3.4500	3.3800	3.4000	+1.796%	8	369	-98.529%
2026-04-22	3.3400	3.3400	3.3400	3.3400	-5.114%	99	368	-98.503%
2026-04-21	3.6100	3.6100	3.4800	3.5200	+2.924%	47	376	-98.580%
2026-04-20	3.4200	3.4200	3.4200	3.4200	+6.542%	1	403	-98.538%
2026-04-17	3.2400	3.2400	3.2100	3.2100	-6.140%	6	402	-98.442%
2026-04-16	3.4100	3.4200	3.4100	3.4200	-5.525%	10	408	-98.538%
2026-04-14	3.6100	3.6200	3.5900	3.6200	-15.023%	58	408	-98.619%
2026-04-13	4.2600	4.2600	4.2600	4.2600	-2.294%	1	390	-98.826%
2026-04-09	4.3600	4.3600	4.3600	4.3600	-8.017%	1	391	-98.853%
2026-04-08	4.4900	4.7400	4.4900	4.7400	-30.499%	2	392	-98.945%
2026-04-07	6.5500	6.8200	6.5500	6.8200	+14.047%	3	393	-99.267%
2026-04-06	5.9800	5.9800	5.9800	5.9800	-8.702%	1	396	-99.164%
2026-04-02	6.5500	6.5500	6.5500	6.5500	-23.481%	1	396	-99.237%
2026-03-31	8.5600	8.5600	8.5600	8.5600	-14.400%	1	396	-99.416%
2026-03-30	10.1300	10.1300	10.0000	10.0000	+1.010%	3	396	-99.500%
2026-03-27	9.9000	9.9000	9.9000	9.9000	+16.883%	7	396	-99.495%
2026-03-26	8.1900	8.4700	8.1900	8.4700	+16.027%	6	389	-99.410%
2026-03-23	7.4100	7.4100	7.3000	7.3000	+15.873%	16	389	-99.315%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-11.017%	1	404	-99.206%
2026-03-16	7.0600	7.0800	7.0600	7.0800	-17.961%	4	403	-99.294%
2026-03-09	8.7500	8.7500	8.6300	8.6300	+27.474%	3	400	-99.421%
2026-03-05	6.7700	6.7700	6.7700	6.7700	+29.446%	15	412	-99.261%
2026-02-11	5.2300	5.2300	5.2300	5.2300	+1.553%	6	397	-99.044%
2026-02-10	5.1500	5.1500	5.1500	5.1500	-1.152%	8	403	-99.029%
2026-02-09	5.1900	5.2100	5.1900	5.2100	-9.705%	8	403	-99.040%
2026-02-06	5.7700	5.7700	5.7700	5.7700	-12.971%	2	403	-99.133%
2026-02-05	6.7800	6.7800	6.5400	6.6300	+18.817%	120	403	-99.246%
2026-02-03	5.5800	5.5800	5.5800	5.5800	-1.239%	1	288	-99.104%
2026-01-30	5.6500	5.6500	5.6500	5.6500	+5.410%	6	288	-99.115%
2026-01-23	5.3600	5.3600	5.3600	5.3600	-7.745%	1	291	-99.067%
2026-01-14	5.8100	5.8100	5.8100	5.8100	+11.731%	5	291	-99.139%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-10.653%	1	296	-99.038%
2026-01-08	5.8200	5.8200	5.8200	5.8200	+2.105%	1	297	-99.141%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-1.724%	1	296	-99.123%
2025-12-26	5.8000	5.8000	5.8000	5.8000	+0.520%	2	297	-99.138%
2025-12-24	5.7700	5.7700	5.7700	5.7700	-21.175%	1	300	-99.133%
2025-12-16	7.3200	7.3200	7.3200	7.3200	+1.105%	8	300	-99.317%
2025-12-09	7.2400	7.2400	7.2400	7.2400	+1.972%	1	308	-99.309%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-9.898%	1	308	-99.296%
2025-11-26	7.8800	7.8800	7.8800	7.8800	-14.995%	2	311	-99.365%
2025-11-24	9.2700	9.2700	9.2700	9.2700	-16.109%	1	311	-99.461%
2025-11-20	8.6400	11.0500	8.6400	11.0500	+8.653%	6	312	-99.548%
2025-11-18	10.3600	10.5100	10.1700	10.1700	+7.619%	4	313	-99.508%
2025-11-13	9.4500	9.4500	9.4500	9.4500	+14.824%	1	309	-99.471%
2025-11-10	8.3300	8.3600	8.2300	8.2300	-11.979%	10	308	-99.392%
2025-11-07	10.2500	10.2500	9.3500	9.3500	+0.646%	2	316	-99.465%
2025-11-06	9.3500	9.5100	9.2900	9.2900	+12.606%	45	315	-99.462%
2025-11-05	8.6000	8.6000	8.2500	8.2500	-8.537%	2	275	-99.394%
2025-11-04	9.0200	9.0200	9.0200	9.0200	+15.493%	1	275	-99.446%
2025-10-27	7.6700	7.8100	7.6700	7.8100	-4.054%	3	277	-99.360%
2025-10-24	8.1400	8.1400	8.1400	8.1400	-8.539%	5	277	-99.386%
2025-10-23	8.9000	8.9000	8.9000	8.9000	-5.319%	1	276	-99.438%
2025-10-22	9.4000	9.4000	9.4000	9.4000	+3.867%	1	276	-99.468%
2025-10-21	9.0500	9.0500	9.0500	9.0500	+1.685%	1	275	-99.448%
2025-10-20	9.0000	9.0000	8.9000	8.9000	-10.553%	4	276	-99.438%
2025-10-17	10.4000	10.4000	9.9500	9.9500	-11.002%	9	278	-99.497%
2025-10-16	10.9300	11.1800	10.9300	11.1800	+15.377%	8	284	-99.553%
2025-10-13	9.9000	9.9000	9.6900	9.6900	-13.482%	8	276	-99.484%
2025-10-10	10.0800	11.2000	10.0800	11.2000	+24.031%	13	284	-99.554%
2025-10-09	8.8600	9.1100	8.8600	9.0300	+0.669%	7	271	-99.446%
2025-10-08	8.8600	8.9700	8.8600	8.9700	-2.500%	252	266	-99.443%
2025-10-07	9.2000	9.2000	9.2000	9.2000	+2.450%	1	14	-99.457%
2025-10-06	8.9800	8.9800	8.9800	8.9800	+0.335%	10	13	-99.443%
2025-10-02	8.9500	8.9500	8.9500	8.9500	-3.867%	2	3	-99.441%
2025-09-30	9.3100	9.3100	9.3100	9.3100	0.000%	1	1	-99.463%

.dark-mode .KTDfkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTDfkc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P505SPY Sep 30 2026 505.00 Put (SPY260930P00505000)option OPRA

SPY20260930P505
SPY Sep 30 2026 505.00 Put (SPY260930P00505000)
option OPRA