Dark

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

EOD

Jul 27, 2026

0.5900-14.493%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6000	0.6000	0.5900	0.5900	-14.493%	4	523	0.000%
2026-07-20	0.6900	0.6900	0.6900	0.6900	-12.658%	2	519	-14.493%
2026-07-17	0.7900	0.7900	0.7900	0.7900	+12.857%	10	520	-25.316%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-12.500%	10	510	-15.714%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-3.614%	1	510	-26.250%
2026-07-08	0.8300	0.8300	0.8300	0.8300	+6.410%	1	509	-28.916%
2026-07-06	0.7800	0.7800	0.7800	0.7800	-13.333%	18	508	-24.359%
2026-07-02	0.9000	0.9000	0.9000	0.9000	+1.124%	1	512	-34.444%
2026-07-01	0.8900	0.8900	0.8900	0.8900	-4.301%	1	512	-33.708%
2026-06-30	1.0000	1.0000	0.9300	0.9300	-7.000%	176	513	-36.559%
2026-06-29	1.0300	1.0300	1.0000	1.0000	-18.033%	2	519	-41.000%
2026-06-26	1.3800	1.3800	1.2200	1.2200	+8.929%	2	518	-51.639%
2026-06-22	1.1200	1.1200	1.1200	1.1200	-1.754%	2	518	-47.321%
2026-06-15	1.1000	1.1400	1.1000	1.1400	-26.923%	2	517	-48.246%
2026-06-12	1.5600	1.5600	1.5600	1.5600	-22.000%	4	517	-62.179%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+27.389%	100	517	-70.500%
2026-06-08	1.5400	1.5700	1.5400	1.5700	+20.769%	8	505	-62.420%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-13.333%	1	499	-54.615%
2026-05-28	1.5400	1.5400	1.5000	1.5000	-24.242%	6	498	-60.667%
2026-05-21	1.9800	1.9800	1.9800	1.9800	-12.775%	1	495	-70.202%
2026-05-13	2.2700	2.2700	2.2700	2.2700	-0.439%	9	495	-74.009%
2026-05-11	2.2800	2.2800	2.2800	2.2800	-1.299%	3	495	-74.123%
2026-05-07	2.3100	2.3100	2.3100	2.3100	-11.494%	1	499	-74.459%
2026-05-04	2.6100	2.6100	2.6100	2.6100	+1.163%	1	498	-77.395%
2026-05-01	2.5800	2.5800	2.5800	2.5800	-15.410%	1	498	-77.132%
2026-04-28	3.0400	3.0500	3.0400	3.0500	-2.556%	128	499	-80.656%
2026-04-24	3.1400	3.1400	3.1300	3.1300	-7.941%	18	371	-81.150%
2026-04-23	3.3800	3.4500	3.3800	3.4000	+1.796%	8	369	-82.647%
2026-04-22	3.3400	3.3400	3.3400	3.3400	-5.114%	99	368	-82.335%
2026-04-21	3.6100	3.6100	3.4800	3.5200	+2.924%	47	376	-83.239%
2026-04-20	3.4200	3.4200	3.4200	3.4200	+6.542%	1	403	-82.749%
2026-04-17	3.2400	3.2400	3.2100	3.2100	-6.140%	6	402	-81.620%
2026-04-16	3.4100	3.4200	3.4100	3.4200	-5.525%	10	408	-82.749%
2026-04-14	3.6100	3.6200	3.5900	3.6200	-15.023%	58	408	-83.702%
2026-04-13	4.2600	4.2600	4.2600	4.2600	-2.294%	1	390	-86.150%
2026-04-09	4.3600	4.3600	4.3600	4.3600	-8.017%	1	391	-86.468%
2026-04-08	4.4900	4.7400	4.4900	4.7400	-30.499%	2	392	-87.553%
2026-04-07	6.5500	6.8200	6.5500	6.8200	+14.047%	3	393	-91.349%
2026-04-06	5.9800	5.9800	5.9800	5.9800	-8.702%	1	396	-90.134%
2026-04-02	6.5500	6.5500	6.5500	6.5500	-23.481%	1	396	-90.992%
2026-03-31	8.5600	8.5600	8.5600	8.5600	-14.400%	1	396	-93.107%
2026-03-30	10.1300	10.1300	10.0000	10.0000	+1.010%	3	396	-94.100%
2026-03-27	9.9000	9.9000	9.9000	9.9000	+16.883%	7	396	-94.040%
2026-03-26	8.1900	8.4700	8.1900	8.4700	+16.027%	6	389	-93.034%
2026-03-23	7.4100	7.4100	7.3000	7.3000	+15.873%	16	389	-91.918%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-11.017%	1	404	-90.635%
2026-03-16	7.0600	7.0800	7.0600	7.0800	-17.961%	4	403	-91.667%
2026-03-09	8.7500	8.7500	8.6300	8.6300	+27.474%	3	400	-93.163%
2026-03-05	6.7700	6.7700	6.7700	6.7700	+29.446%	15	412	-91.285%
2026-02-11	5.2300	5.2300	5.2300	5.2300	+1.553%	6	397	-88.719%
2026-02-10	5.1500	5.1500	5.1500	5.1500	-1.152%	8	403	-88.544%
2026-02-09	5.1900	5.2100	5.1900	5.2100	-9.705%	8	403	-88.676%
2026-02-06	5.7700	5.7700	5.7700	5.7700	-12.971%	2	403	-89.775%
2026-02-05	6.7800	6.7800	6.5400	6.6300	+18.817%	120	403	-91.101%
2026-02-03	5.5800	5.5800	5.5800	5.5800	-1.239%	1	288	-89.427%
2026-01-30	5.6500	5.6500	5.6500	5.6500	+5.410%	6	288	-89.558%
2026-01-23	5.3600	5.3600	5.3600	5.3600	-7.745%	1	291	-88.993%
2026-01-14	5.8100	5.8100	5.8100	5.8100	+11.731%	5	291	-89.845%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-10.653%	1	296	-88.654%
2026-01-08	5.8200	5.8200	5.8200	5.8200	+2.105%	1	297	-89.863%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-1.724%	1	296	-89.649%
2025-12-26	5.8000	5.8000	5.8000	5.8000	+0.520%	2	297	-89.828%
2025-12-24	5.7700	5.7700	5.7700	5.7700	-21.175%	1	300	-89.775%
2025-12-16	7.3200	7.3200	7.3200	7.3200	+1.105%	8	300	-91.940%
2025-12-09	7.2400	7.2400	7.2400	7.2400	+1.972%	1	308	-91.851%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-9.898%	1	308	-91.690%
2025-11-26	7.8800	7.8800	7.8800	7.8800	-14.995%	2	311	-92.513%
2025-11-24	9.2700	9.2700	9.2700	9.2700	-16.109%	1	311	-93.635%
2025-11-20	8.6400	11.0500	8.6400	11.0500	+8.653%	6	312	-94.661%
2025-11-18	10.3600	10.5100	10.1700	10.1700	+7.619%	4	313	-94.199%
2025-11-13	9.4500	9.4500	9.4500	9.4500	+14.824%	1	309	-93.757%
2025-11-10	8.3300	8.3600	8.2300	8.2300	-11.979%	10	308	-92.831%
2025-11-07	10.2500	10.2500	9.3500	9.3500	+0.646%	2	316	-93.690%
2025-11-06	9.3500	9.5100	9.2900	9.2900	+12.606%	45	315	-93.649%
2025-11-05	8.6000	8.6000	8.2500	8.2500	-8.537%	2	275	-92.848%
2025-11-04	9.0200	9.0200	9.0200	9.0200	+15.493%	1	275	-93.459%
2025-10-27	7.6700	7.8100	7.6700	7.8100	-4.054%	3	277	-92.446%
2025-10-24	8.1400	8.1400	8.1400	8.1400	-8.539%	5	277	-92.752%
2025-10-23	8.9000	8.9000	8.9000	8.9000	-5.319%	1	276	-93.371%
2025-10-22	9.4000	9.4000	9.4000	9.4000	+3.867%	1	276	-93.723%
2025-10-21	9.0500	9.0500	9.0500	9.0500	+1.685%	1	275	-93.481%
2025-10-20	9.0000	9.0000	8.9000	8.9000	-10.553%	4	276	-93.371%
2025-10-17	10.4000	10.4000	9.9500	9.9500	-11.002%	9	278	-94.070%
2025-10-16	10.9300	11.1800	10.9300	11.1800	+15.377%	8	284	-94.723%
2025-10-13	9.9000	9.9000	9.6900	9.6900	-13.482%	8	276	-93.911%
2025-10-10	10.0800	11.2000	10.0800	11.2000	+24.031%	13	284	-94.732%
2025-10-09	8.8600	9.1100	8.8600	9.0300	+0.669%	7	271	-93.466%
2025-10-08	8.8600	8.9700	8.8600	8.9700	-2.500%	252	266	-93.423%
2025-10-07	9.2000	9.2000	9.2000	9.2000	+2.450%	1	14	-93.587%
2025-10-06	8.9800	8.9800	8.9800	8.9800	+0.335%	10	13	-93.430%
2025-10-02	8.9500	8.9500	8.9500	8.9500	-3.867%	2	3	-93.408%
2025-09-30	9.3100	9.3100	9.3100	9.3100	0.000%	1	1	-93.663%

.dark-mode .q8hWyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8hWyl{ 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