Dark

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

EOD

Jul 27, 2026

0.6400-20.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6400	0.6400	0.6400	0.6400	-20.000%	1	574	0.000%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+23.077%	1	574	-20.000%
2026-07-21	0.7100	0.7100	0.6500	0.6500	-14.474%	2	576	-1.538%
2026-07-20	0.7400	0.7600	0.7400	0.7600	+18.750%	2	575	-15.789%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-7.246%	1	575	0.000%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-8.000%	1	577	-7.246%
2026-07-09	0.8000	0.8000	0.7500	0.7500	-7.407%	11	577	-14.667%
2026-07-07	0.8100	0.8100	0.8100	0.8100	+3.846%	1	578	-20.988%
2026-07-06	0.8100	0.8100	0.7800	0.7800	-15.217%	5	578	-17.949%
2026-07-02	0.9200	0.9200	0.9200	0.9200	+1.099%	1	579	-30.435%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-1.087%	1	579	-29.670%
2026-06-30	0.9800	0.9800	0.9100	0.9200	-14.019%	20	580	-30.435%
2026-06-29	1.1500	1.2300	1.0700	1.0700	-13.710%	10	578	-40.187%
2026-06-26	1.4000	1.4000	1.2400	1.2400	-4.615%	18	582	-48.387%
2026-06-25	1.2800	1.3200	1.2800	1.3000	-4.412%	10	572	-50.769%
2026-06-24	1.3600	1.3600	1.3600	1.3600	+19.298%	2	574	-52.941%
2026-06-16	1.1400	1.1400	1.1400	1.1400	-6.557%	1	576	-43.860%
2026-06-15	1.2200	1.2300	1.2200	1.2200	-33.333%	3	577	-47.541%
2026-06-11	2.2000	2.2000	1.8300	1.8300	+13.665%	2	577	-65.027%
2026-06-08	1.6000	1.6100	1.6000	1.6100	-14.815%	78	578	-60.248%
2026-06-05	1.5100	1.8900	1.4600	1.8900	+26.000%	29	627	-66.138%
2026-06-04	1.5000	1.5000	1.5000	1.5000	-0.662%	1	621	-57.333%
2026-06-03	1.5100	1.5100	1.5100	1.5100	+4.861%	3	622	-57.616%
2026-05-29	1.4400	1.4400	1.4400	1.4400	-9.434%	3	619	-55.556%
2026-05-28	1.5900	1.5900	1.5900	1.5900	-4.790%	1	619	-59.748%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-1.183%	1	620	-61.677%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-23.874%	1	621	-62.130%
2026-05-20	2.2200	2.2200	2.2200	2.2200	-9.388%	1	621	-71.171%
2026-05-15	2.4500	2.4500	2.4500	2.4500	-1.606%	1	622	-73.878%
2026-05-12	2.4900	2.4900	2.4900	2.4900	+5.957%	17	621	-74.297%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-4.858%	18	604	-72.766%
2026-05-06	2.4800	2.5000	2.4700	2.4700	-8.856%	5	586	-74.089%
2026-05-01	2.7100	2.7100	2.7100	2.7100	-12.862%	1	583	-76.384%
2026-04-29	3.1100	3.1100	3.1100	3.1100	-1.582%	1	583	-79.421%
2026-04-27	3.2700	3.2700	3.1600	3.1600	-3.364%	15	583	-79.747%
2026-04-24	3.2700	3.2700	3.2700	3.2700	-9.167%	76	598	-80.428%
2026-04-23	3.3700	3.6000	3.3700	3.6000	+4.348%	12	541	-82.222%
2026-04-22	3.4500	3.4500	3.4500	3.4500	-9.922%	1	533	-81.449%
2026-04-21	3.4700	3.8300	3.4700	3.8300	+7.584%	55	534	-83.290%
2026-04-20	3.5100	3.5600	3.5100	3.5600	+7.553%	192	534	-82.022%
2026-04-17	3.4100	3.4100	3.3100	3.3100	-9.315%	54	534	-80.665%
2026-04-16	3.7900	3.7900	3.6500	3.6500	-1.351%	2	588	-82.466%
2026-04-15	3.7100	3.7300	3.7000	3.7000	-1.596%	34	588	-82.703%
2026-04-14	3.8400	3.8400	3.7600	3.7600	-17.363%	20	566	-82.979%
2026-04-09	4.9500	4.9500	4.5500	4.5500	-34.343%	9	574	-85.934%
2026-04-07	6.7100	6.9300	6.7100	6.9300	+10.703%	3	572	-90.765%
2026-04-06	6.2600	6.2600	6.2600	6.2600	-12.448%	2	569	-89.776%
2026-04-02	8.0400	8.0400	6.8400	7.1500	+0.846%	314	398	-91.049%
2026-04-01	7.2000	7.2100	7.0900	7.0900	-6.955%	14	398	-90.973%
2026-03-31	7.6200	7.6200	7.6200	7.6200	-27.773%	1	386	-91.601%
2026-03-27	10.5500	10.5500	10.5500	10.5500	+19.750%	2	385	-93.934%
2026-03-26	8.8100	8.8100	8.8100	8.8100	+9.988%	20	383	-92.736%
2026-03-24	8.0100	8.0100	8.0100	8.0100	+5.256%	1	383	-92.010%
2026-03-23	7.4200	7.6100	7.4200	7.6100	-14.108%	2	383	-91.590%
2026-03-19	8.8600	8.8600	8.8600	8.8600	+28.779%	1	382	-92.777%
2026-03-10	6.4900	6.8800	6.4900	6.8800	-22.610%	4	382	-90.698%
2026-03-09	8.8900	8.8900	8.8900	8.8900	+7.367%	4	382	-92.801%
2026-03-06	7.7100	8.2800	7.4600	8.2800	+6.427%	188	421	-92.271%
2026-03-03	7.7800	7.7800	7.7800	7.7800	+17.523%	1	492	-91.774%
2026-03-02	6.6300	6.6300	6.6200	6.6200	+11.824%	4	493	-90.332%
2026-02-20	5.9200	5.9200	5.9200	5.9200	-1.333%	1	493	-89.189%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-7.121%	3	492	-89.333%
2026-02-13	6.4600	6.4600	6.4600	6.4600	+20.974%	4	488	-90.093%
2026-02-09	5.3400	5.3400	5.3400	5.3400	-11.296%	1	488	-88.015%
2026-02-06	6.0300	6.0300	6.0200	6.0200	-7.242%	13	488	-89.369%
2026-02-05	6.9400	7.0100	6.2700	6.4900	+4.341%	18	481	-90.139%
2026-02-04	6.2200	6.2200	6.2200	6.2200	-0.480%	1	471	-89.711%
2026-02-03	6.1200	6.2500	6.1200	6.2500	+14.890%	141	471	-89.760%
2026-02-02	5.4400	5.4400	5.4400	5.4400	-8.725%	1	330	-88.235%
2026-01-29	5.9600	5.9600	5.9600	5.9600	+8.167%	1	331	-89.262%
2026-01-27	5.5700	5.5700	5.5000	5.5100	-0.181%	119	330	-88.385%
2026-01-26	5.5200	5.5200	5.4900	5.5200	-1.429%	3	311	-88.406%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+0.539%	1	312	-88.571%
2026-01-22	5.5900	5.5900	5.5700	5.5700	-21.328%	102	312	-88.510%
2026-01-20	7.0800	7.0800	7.0800	7.0800	+21.441%	1	221	-90.960%
2026-01-16	5.8300	5.8300	5.8300	5.8300	-7.166%	2	222	-89.022%
2026-01-14	6.2800	6.2800	6.2800	6.2800	+14.808%	32	222	-89.809%
2026-01-09	5.5500	5.5500	5.4700	5.4700	-8.375%	6	190	-88.300%
2026-01-06	6.0000	6.0000	5.9700	5.9700	-0.334%	3	188	-89.280%
2026-01-05	5.9900	5.9900	5.9900	5.9900	-3.231%	10	180	-89.316%
2026-01-02	6.1900	6.1900	6.1900	6.1900	+1.144%	3	180	-89.661%
2025-12-31	6.1200	6.1200	6.1200	6.1200	+1.493%	1	176	-89.542%
2025-12-24	6.0300	6.0300	6.0300	6.0300	-1.148%	1	177	-89.386%
2025-12-23	6.1300	6.1300	6.1000	6.1000	-9.361%	3	177	-89.508%
2025-12-19	6.7200	6.7300	6.7200	6.7300	-10.743%	3	178	-90.490%
2025-12-17	7.5400	7.5400	7.5400	7.5400	+8.023%	5	179	-91.512%
2025-12-11	7.6200	7.6200	6.9800	6.9800	-2.786%	3	184	-90.831%
2025-12-10	7.1600	7.1800	7.1600	7.1800	-4.775%	3	184	-91.086%
2025-12-08	7.5400	7.5400	7.5400	7.5400	+1.754%	1	185	-91.512%
2025-12-05	7.4100	7.4100	7.4100	7.4100	-4.756%	6	186	-91.363%
2025-12-02	7.7800	7.7800	7.7800	7.7800	-2.261%	1	192	-91.774%
2025-12-01	7.9600	7.9600	7.9600	7.9600	-3.163%	1	192	-91.960%
2025-11-26	8.2200	8.2200	8.2200	8.2200	-14.995%	1	192	-92.214%
2025-11-24	9.7300	9.7300	9.6700	9.6700	-10.876%	40	192	-93.382%
2025-11-19	10.8500	10.8500	10.8500	10.8500	+1.497%	1	152	-94.101%
2025-11-18	11.1700	11.1700	10.6900	10.6900	+24.302%	21	152	-94.013%
2025-11-11	8.6000	8.6000	8.6000	8.6000	-14.086%	1	132	-92.558%
2025-11-07	10.3300	10.3300	10.0100	10.0100	+1.935%	4	132	-93.606%
2025-11-06	9.8200	9.8200	9.8200	9.8200	+13.921%	78	131	-93.483%
2025-11-05	8.7700	8.7700	8.6000	8.6200	-8.783%	6	53	-92.575%
2025-11-04	9.6700	9.6700	9.4500	9.4500	+15.667%	18	47	-93.228%
2025-10-27	8.0000	8.1700	8.0000	8.1700	-3.314%	4	28	-92.166%
2025-10-24	8.5000	8.5000	8.4500	8.4500	-13.244%	6	28	-92.426%
2025-10-22	9.7400	9.7400	9.7400	9.7400	+5.640%	6	22	-93.429%
2025-10-21	9.2900	9.3900	9.1500	9.2200	0.000%	5	16	-93.059%
2025-10-20	9.2500	9.2500	9.2200	9.2200	-20.790%	2	12	-93.059%
2025-10-14	11.6400	11.6400	11.6400	11.6400	-0.598%	2	12	-94.502%
2025-10-10	9.2400	11.7100	9.2400	11.7100	+24.707%	3	10	-94.535%
2025-10-09	9.2600	9.3900	9.2600	9.3900	-1.572%	3	8	-93.184%
2025-10-07	9.5400	9.5400	9.5400	9.5400	+2.251%	1	5	-93.291%
2025-10-06	9.3300	9.3300	9.3300	9.3300	-1.996%	1	4	-93.140%
2025-10-03	9.5200	9.5200	9.5200	9.5200	-1.347%	2	4	-93.277%
2025-09-30	9.6500	9.6500	9.6500	9.6500	+1.366%	1	2	-93.368%
2025-09-29	9.5200	9.5200	9.5200	9.5200	0.000%	1	1	-93.277%

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