Dark

SPY20260930P510
SPY Sep 30 2026 510.00 Put (SPY260930P00510000)
option OPRA

EOD

Sep 10, 2026

0.06000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0600	0.0600	0.000%	5	617	0.000%
2026-09-09	0.0500	0.0600	0.0500	0.0600	+50.000%	16	617	0.000%
2026-09-04	0.0500	0.0500	0.0400	0.0400	-55.556%	10	611	+50.000%
2026-09-01	0.0900	0.0900	0.0900	0.0900	0.000%	4	611	-33.333%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-43.750%	1	611	-33.333%
2026-08-20	0.1500	0.1600	0.1500	0.1600	+14.286%	41	610	-62.500%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-22.222%	25	611	-57.143%
2026-08-18	0.1800	0.1800	0.1700	0.1800	+28.571%	4	586	-66.667%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-6.667%	8	585	-57.143%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-6.250%	1	584	-60.000%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-11.111%	10	584	-62.500%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-14.286%	5	575	-66.667%
2026-08-11	0.2100	0.2100	0.2100	0.2100	0.000%	1	570	-71.429%
2026-08-10	0.2200	0.2200	0.2100	0.2100	-16.000%	201	571	-71.429%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-13.793%	20	730	-76.000%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-6.452%	1	741	-79.310%
2026-08-04	0.3100	0.3100	0.3100	0.3100	-24.390%	24	741	-80.645%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-6.818%	1	741	-85.366%
2026-07-31	0.4800	0.4900	0.4400	0.4400	-47.619%	207	742	-86.364%
2026-07-29	0.7600	0.8400	0.7600	0.8400	+20.000%	4	573	-92.857%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+9.375%	1	574	-91.429%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-20.000%	1	574	-90.625%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+23.077%	1	574	-92.500%
2026-07-21	0.7100	0.7100	0.6500	0.6500	-14.474%	2	576	-90.769%
2026-07-20	0.7400	0.7600	0.7400	0.7600	+18.750%	2	575	-92.105%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-7.246%	1	575	-90.625%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-8.000%	1	577	-91.304%
2026-07-09	0.8000	0.8000	0.7500	0.7500	-7.407%	11	577	-92.000%
2026-07-07	0.8100	0.8100	0.8100	0.8100	+3.846%	1	578	-92.593%
2026-07-06	0.8100	0.8100	0.7800	0.7800	-15.217%	5	578	-92.308%
2026-07-02	0.9200	0.9200	0.9200	0.9200	+1.099%	1	579	-93.478%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-1.087%	1	579	-93.407%
2026-06-30	0.9800	0.9800	0.9100	0.9200	-14.019%	20	580	-93.478%
2026-06-29	1.1500	1.2300	1.0700	1.0700	-13.710%	10	578	-94.393%
2026-06-26	1.4000	1.4000	1.2400	1.2400	-4.615%	18	582	-95.161%
2026-06-25	1.2800	1.3200	1.2800	1.3000	-4.412%	10	572	-95.385%
2026-06-24	1.3600	1.3600	1.3600	1.3600	+19.298%	2	574	-95.588%
2026-06-16	1.1400	1.1400	1.1400	1.1400	-6.557%	1	576	-94.737%
2026-06-15	1.2200	1.2300	1.2200	1.2200	-33.333%	3	577	-95.082%
2026-06-11	2.2000	2.2000	1.8300	1.8300	+13.665%	2	577	-96.721%
2026-06-08	1.6000	1.6100	1.6000	1.6100	-14.815%	78	578	-96.273%
2026-06-05	1.5100	1.8900	1.4600	1.8900	+26.000%	29	627	-96.825%
2026-06-04	1.5000	1.5000	1.5000	1.5000	-0.662%	1	621	-96.000%
2026-06-03	1.5100	1.5100	1.5100	1.5100	+4.861%	3	622	-96.026%
2026-05-29	1.4400	1.4400	1.4400	1.4400	-9.434%	3	619	-95.833%
2026-05-28	1.5900	1.5900	1.5900	1.5900	-4.790%	1	619	-96.226%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-1.183%	1	620	-96.407%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-23.874%	1	621	-96.450%
2026-05-20	2.2200	2.2200	2.2200	2.2200	-9.388%	1	621	-97.297%
2026-05-15	2.4500	2.4500	2.4500	2.4500	-1.606%	1	622	-97.551%
2026-05-12	2.4900	2.4900	2.4900	2.4900	+5.957%	17	621	-97.590%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-4.858%	18	604	-97.447%
2026-05-06	2.4800	2.5000	2.4700	2.4700	-8.856%	5	586	-97.571%
2026-05-01	2.7100	2.7100	2.7100	2.7100	-12.862%	1	583	-97.786%
2026-04-29	3.1100	3.1100	3.1100	3.1100	-1.582%	1	583	-98.071%
2026-04-27	3.2700	3.2700	3.1600	3.1600	-3.364%	15	583	-98.101%
2026-04-24	3.2700	3.2700	3.2700	3.2700	-9.167%	76	598	-98.165%
2026-04-23	3.3700	3.6000	3.3700	3.6000	+4.348%	12	541	-98.333%
2026-04-22	3.4500	3.4500	3.4500	3.4500	-9.922%	1	533	-98.261%
2026-04-21	3.4700	3.8300	3.4700	3.8300	+7.584%	55	534	-98.433%
2026-04-20	3.5100	3.5600	3.5100	3.5600	+7.553%	192	534	-98.315%
2026-04-17	3.4100	3.4100	3.3100	3.3100	-9.315%	54	534	-98.187%
2026-04-16	3.7900	3.7900	3.6500	3.6500	-1.351%	2	588	-98.356%
2026-04-15	3.7100	3.7300	3.7000	3.7000	-1.596%	34	588	-98.378%
2026-04-14	3.8400	3.8400	3.7600	3.7600	-17.363%	20	566	-98.404%
2026-04-09	4.9500	4.9500	4.5500	4.5500	-34.343%	9	574	-98.681%
2026-04-07	6.7100	6.9300	6.7100	6.9300	+10.703%	3	572	-99.134%
2026-04-06	6.2600	6.2600	6.2600	6.2600	-12.448%	2	569	-99.042%
2026-04-02	8.0400	8.0400	6.8400	7.1500	+0.846%	314	398	-99.161%
2026-04-01	7.2000	7.2100	7.0900	7.0900	-6.955%	14	398	-99.154%
2026-03-31	7.6200	7.6200	7.6200	7.6200	-27.773%	1	386	-99.213%
2026-03-27	10.5500	10.5500	10.5500	10.5500	+19.750%	2	385	-99.431%
2026-03-26	8.8100	8.8100	8.8100	8.8100	+9.988%	20	383	-99.319%
2026-03-24	8.0100	8.0100	8.0100	8.0100	+5.256%	1	383	-99.251%
2026-03-23	7.4200	7.6100	7.4200	7.6100	-14.108%	2	383	-99.212%
2026-03-19	8.8600	8.8600	8.8600	8.8600	+28.779%	1	382	-99.323%
2026-03-10	6.4900	6.8800	6.4900	6.8800	-22.610%	4	382	-99.128%
2026-03-09	8.8900	8.8900	8.8900	8.8900	+7.367%	4	382	-99.325%
2026-03-06	7.7100	8.2800	7.4600	8.2800	+6.427%	188	421	-99.275%
2026-03-03	7.7800	7.7800	7.7800	7.7800	+17.523%	1	492	-99.229%
2026-03-02	6.6300	6.6300	6.6200	6.6200	+11.824%	4	493	-99.094%
2026-02-20	5.9200	5.9200	5.9200	5.9200	-1.333%	1	493	-98.986%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-7.121%	3	492	-99.000%
2026-02-13	6.4600	6.4600	6.4600	6.4600	+20.974%	4	488	-99.071%
2026-02-09	5.3400	5.3400	5.3400	5.3400	-11.296%	1	488	-98.876%
2026-02-06	6.0300	6.0300	6.0200	6.0200	-7.242%	13	488	-99.003%
2026-02-05	6.9400	7.0100	6.2700	6.4900	+4.341%	18	481	-99.076%
2026-02-04	6.2200	6.2200	6.2200	6.2200	-0.480%	1	471	-99.035%
2026-02-03	6.1200	6.2500	6.1200	6.2500	+14.890%	141	471	-99.040%
2026-02-02	5.4400	5.4400	5.4400	5.4400	-8.725%	1	330	-98.897%
2026-01-29	5.9600	5.9600	5.9600	5.9600	+8.167%	1	331	-98.993%
2026-01-27	5.5700	5.5700	5.5000	5.5100	-0.181%	119	330	-98.911%
2026-01-26	5.5200	5.5200	5.4900	5.5200	-1.429%	3	311	-98.913%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+0.539%	1	312	-98.929%
2026-01-22	5.5900	5.5900	5.5700	5.5700	-21.328%	102	312	-98.923%
2026-01-20	7.0800	7.0800	7.0800	7.0800	+21.441%	1	221	-99.153%
2026-01-16	5.8300	5.8300	5.8300	5.8300	-7.166%	2	222	-98.971%
2026-01-14	6.2800	6.2800	6.2800	6.2800	+14.808%	32	222	-99.045%
2026-01-09	5.5500	5.5500	5.4700	5.4700	-8.375%	6	190	-98.903%
2026-01-06	6.0000	6.0000	5.9700	5.9700	-0.334%	3	188	-98.995%
2026-01-05	5.9900	5.9900	5.9900	5.9900	-3.231%	10	180	-98.998%
2026-01-02	6.1900	6.1900	6.1900	6.1900	+1.144%	3	180	-99.031%
2025-12-31	6.1200	6.1200	6.1200	6.1200	+1.493%	1	176	-99.020%
2025-12-24	6.0300	6.0300	6.0300	6.0300	-1.148%	1	177	-99.005%
2025-12-23	6.1300	6.1300	6.1000	6.1000	-9.361%	3	177	-99.016%
2025-12-19	6.7200	6.7300	6.7200	6.7300	-10.743%	3	178	-99.108%
2025-12-17	7.5400	7.5400	7.5400	7.5400	+8.023%	5	179	-99.204%
2025-12-11	7.6200	7.6200	6.9800	6.9800	-2.786%	3	184	-99.140%
2025-12-10	7.1600	7.1800	7.1600	7.1800	-4.775%	3	184	-99.164%
2025-12-08	7.5400	7.5400	7.5400	7.5400	+1.754%	1	185	-99.204%
2025-12-05	7.4100	7.4100	7.4100	7.4100	-4.756%	6	186	-99.190%
2025-12-02	7.7800	7.7800	7.7800	7.7800	-2.261%	1	192	-99.229%
2025-12-01	7.9600	7.9600	7.9600	7.9600	-3.163%	1	192	-99.246%
2025-11-26	8.2200	8.2200	8.2200	8.2200	-14.995%	1	192	-99.270%
2025-11-24	9.7300	9.7300	9.6700	9.6700	-10.876%	40	192	-99.380%
2025-11-19	10.8500	10.8500	10.8500	10.8500	+1.497%	1	152	-99.447%
2025-11-18	11.1700	11.1700	10.6900	10.6900	+24.302%	21	152	-99.439%
2025-11-11	8.6000	8.6000	8.6000	8.6000	-14.086%	1	132	-99.302%
2025-11-07	10.3300	10.3300	10.0100	10.0100	+1.935%	4	132	-99.401%
2025-11-06	9.8200	9.8200	9.8200	9.8200	+13.921%	78	131	-99.389%
2025-11-05	8.7700	8.7700	8.6000	8.6200	-8.783%	6	53	-99.304%
2025-11-04	9.6700	9.6700	9.4500	9.4500	+15.667%	18	47	-99.365%
2025-10-27	8.0000	8.1700	8.0000	8.1700	-3.314%	4	28	-99.266%
2025-10-24	8.5000	8.5000	8.4500	8.4500	-13.244%	6	28	-99.290%
2025-10-22	9.7400	9.7400	9.7400	9.7400	+5.640%	6	22	-99.384%
2025-10-21	9.2900	9.3900	9.1500	9.2200	0.000%	5	16	-99.349%
2025-10-20	9.2500	9.2500	9.2200	9.2200	-20.790%	2	12	-99.349%
2025-10-14	11.6400	11.6400	11.6400	11.6400	-0.598%	2	12	-99.485%
2025-10-10	9.2400	11.7100	9.2400	11.7100	+24.707%	3	10	-99.488%
2025-10-09	9.2600	9.3900	9.2600	9.3900	-1.572%	3	8	-99.361%
2025-10-07	9.5400	9.5400	9.5400	9.5400	+2.251%	1	5	-99.371%
2025-10-06	9.3300	9.3300	9.3300	9.3300	-1.996%	1	4	-99.357%
2025-10-03	9.5200	9.5200	9.5200	9.5200	-1.347%	2	4	-99.370%
2025-09-30	9.6500	9.6500	9.6500	9.6500	+1.366%	1	2	-99.378%
2025-09-29	9.5200	9.5200	9.5200	9.5200	0.000%	1	1	-99.370%

.dark-mode .L6X37d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6X37d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P510SPY Sep 30 2026 510.00 Put (SPY260930P00510000)option OPRA

SPY20260930P510
SPY Sep 30 2026 510.00 Put (SPY260930P00510000)
option OPRA