Dark

SPY20260930P515
SPY Sep 30 2026 515.00 Put (SPY260930P00515000)
option OPRA

EOD

Sep 10, 2026

0.0600+20.000%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0600	0.0600	+20.000%	13	1,111	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,111	+20.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,114	+20.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-33.333%	202	1,114	0.000%
2026-09-01	0.1100	0.1100	0.0900	0.0900	+12.500%	13	914	-33.333%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	3	913	-25.000%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-27.273%	4	916	-25.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-8.333%	40	916	-45.455%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-14.286%	1	882	-50.000%
2026-08-24	0.1300	0.1400	0.1300	0.1400	0.000%	2	882	-57.143%
2026-08-21	0.1400	0.1400	0.1400	0.1400	-12.500%	1	882	-57.143%
2026-08-14	0.1600	0.1600	0.1600	0.1600	-5.882%	1	883	-62.500%
2026-08-13	0.1800	0.1800	0.1700	0.1700	-10.526%	201	884	-64.706%
2026-08-12	0.1800	0.1900	0.1800	0.1900	-9.524%	22	978	-68.421%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-19.231%	1	999	-71.429%
2026-08-07	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,000	-76.923%
2026-08-06	0.2800	0.2800	0.2500	0.2600	-10.345%	252	1,000	-76.923%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-9.375%	2	812	-79.310%
2026-08-04	0.3300	0.3300	0.3200	0.3200	-17.949%	281	810	-81.250%
2026-08-03	0.4200	0.4300	0.3900	0.3900	-22.000%	36	670	-84.615%
2026-07-31	0.5100	0.5700	0.5000	0.5000	-16.667%	72	661	-88.000%
2026-07-30	0.6900	0.6900	0.6000	0.6000	-11.765%	23	654	-90.000%
2026-07-29	0.6800	0.6800	0.6800	0.6800	+6.250%	10	637	-91.176%
2026-07-28	0.7200	0.7300	0.6400	0.6400	-20.000%	16	637	-90.625%
2026-07-27	0.6500	0.8000	0.6500	0.8000	-10.112%	42	622	-92.500%
2026-07-23	0.8900	0.8900	0.8900	0.8900	+28.986%	2	581	-93.258%
2026-07-22	0.6900	0.6900	0.6900	0.6900	0.000%	10	581	-91.304%
2026-07-21	0.7500	0.7500	0.6900	0.6900	-8.000%	12	581	-91.304%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+13.636%	20	571	-92.000%
2026-07-16	0.6600	0.6600	0.6600	0.6600	-4.348%	20	551	-90.909%
2026-07-15	0.6900	0.6900	0.6900	0.6900	-2.817%	30	549	-91.304%
2026-07-14	0.7100	0.7100	0.7100	0.7100	-4.054%	3	549	-91.549%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-6.329%	10	549	-91.892%
2026-07-09	0.8500	0.8500	0.7900	0.7900	-14.130%	13	539	-92.405%
2026-07-08	0.9200	0.9200	0.9200	0.9200	+16.456%	1	526	-93.478%
2026-07-07	0.8000	0.8100	0.7900	0.7900	-1.250%	22	526	-92.405%
2026-07-06	0.8400	0.8400	0.8000	0.8000	-12.088%	36	527	-92.500%
2026-07-02	0.9100	0.9100	0.9100	0.9100	-3.191%	10	523	-93.407%
2026-07-01	1.0000	1.0000	0.9400	0.9400	-6.000%	36	523	-93.617%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-22.481%	20	509	-94.000%
2026-06-22	1.2900	1.2900	1.2900	1.2900	-40.278%	1	490	-95.349%
2026-06-11	2.1600	2.1600	2.1600	2.1600	+32.515%	5	489	-97.222%
2026-06-08	1.6300	1.6300	1.6300	1.6300	+7.237%	5	489	-96.319%
2026-06-05	1.5200	1.5200	1.5200	1.5200	+5.556%	5	489	-96.053%
2026-06-04	1.6000	1.6000	1.4400	1.4400	-8.861%	11	484	-95.833%
2026-06-03	1.5700	1.5800	1.5700	1.5800	+4.636%	5	475	-96.203%
2026-06-02	1.5100	1.5100	1.5100	1.5100	-1.948%	4	473	-96.026%
2026-06-01	1.4700	1.5400	1.4700	1.5400	+2.667%	21	470	-96.104%
2026-05-29	1.5400	1.5400	1.5000	1.5000	-38.017%	8	468	-96.000%
2026-05-13	2.4200	2.4200	2.4200	2.4200	-4.724%	1	468	-97.521%
2026-05-07	2.5400	2.5400	2.5400	2.5400	-17.799%	1	467	-97.638%
2026-04-29	3.1200	3.1200	3.0900	3.0900	-8.036%	180	466	-98.058%
2026-04-28	3.3400	3.3600	3.3200	3.3600	+1.818%	64	288	-98.214%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-9.341%	57	227	-98.182%
2026-04-21	3.6400	3.6400	3.6400	3.6400	-0.274%	1	180	-98.352%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-7.595%	3	180	-98.356%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-17.017%	1	183	-98.481%
2026-04-09	4.7600	4.7600	4.7600	4.7600	-36.954%	1	182	-98.739%
2026-04-07	7.1500	7.5500	7.1500	7.5500	+0.667%	3	182	-99.205%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+0.536%	1	179	-99.200%
2026-04-01	7.4600	7.4600	7.4600	7.4600	-19.785%	7	179	-99.196%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-12.264%	1	172	-99.355%
2026-03-30	10.5600	10.6000	10.5600	10.6000	-3.373%	2	171	-99.434%
2026-03-27	10.9700	10.9700	10.9700	10.9700	+25.371%	2	169	-99.453%
2026-03-26	8.7500	8.7500	8.7500	8.7500	-0.114%	1	167	-99.314%
2026-03-24	8.7600	8.7600	8.7600	8.7600	-4.262%	5	167	-99.315%
2026-03-20	8.9600	9.1500	8.9600	9.1500	+7.018%	20	172	-99.344%
2026-03-19	8.5500	8.5500	8.5500	8.5500	+0.945%	10	167	-99.298%
2026-03-06	8.4700	8.4700	8.4700	8.4700	+29.908%	2	157	-99.292%
2026-02-27	6.5200	6.5200	6.5200	6.5200	-3.264%	2	157	-99.080%
2026-02-19	6.7400	6.7400	6.7400	6.7400	+6.477%	5	155	-99.110%
2026-02-12	6.2200	6.3400	6.1800	6.3300	+11.837%	10	150	-99.052%
2026-02-10	5.6600	5.6600	5.6600	5.6600	-0.876%	11	140	-98.940%
2026-02-09	5.7100	5.7100	5.7100	5.7100	-7.455%	1	129	-98.949%
2026-02-04	6.1700	6.1700	6.1700	6.1700	+5.651%	5	129	-99.028%
2026-01-27	5.8400	5.8400	5.8400	5.8400	-12.180%	1	125	-98.973%
2026-01-21	6.9600	6.9600	6.6500	6.6500	-10.256%	78	125	-99.098%
2026-01-20	7.4100	7.4100	7.4100	7.4100	+9.941%	1	54	-99.190%
2026-01-14	6.7400	6.7400	6.7400	6.7400	+11.589%	1	53	-99.110%
2026-01-09	6.0400	6.0400	6.0400	6.0400	-3.205%	14	53	-99.007%
2026-01-05	6.2400	6.2400	6.2300	6.2400	-4.000%	35	73	-99.038%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-0.459%	5	73	-99.077%
2025-12-31	6.5300	6.5300	6.5300	6.5300	+0.153%	10	68	-99.081%
2025-12-22	6.5200	6.5200	6.5200	6.5200	-17.573%	3	68	-99.080%
2025-12-16	7.9100	7.9100	7.9100	7.9100	+8.803%	14	71	-99.241%
2025-12-11	7.3500	7.3500	7.2700	7.2700	-3.067%	2	57	-99.175%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-5.660%	2	58	-99.200%
2025-12-09	7.9500	7.9500	7.9500	7.9500	+2.317%	1	59	-99.245%
2025-12-08	7.6900	7.7700	7.6900	7.7700	-8.910%	8	59	-99.228%
2025-11-28	8.5300	8.5300	8.5300	8.5300	-1.159%	1	65	-99.297%
2025-11-26	8.7700	8.7700	8.6300	8.6300	-24.365%	20	69	-99.305%
2025-11-20	9.4100	11.4500	9.4100	11.4100	+0.529%	8	69	-99.474%
2025-11-18	11.3500	11.3500	11.3500	11.3500	+10.409%	1	65	-99.471%
2025-11-13	9.4800	10.2800	9.4800	10.2800	+14.989%	7	66	-99.416%
2025-11-10	8.9400	8.9400	8.9400	8.9400	-11.310%	2	60	-99.329%
2025-11-07	10.5000	11.0200	10.0800	10.0800	+3.385%	28	60	-99.405%
2025-11-06	9.8800	10.3000	9.7500	9.7500	+5.065%	4	63	-99.385%
2025-11-05	9.2800	9.2800	9.2800	9.2800	-7.200%	7	61	-99.353%
2025-11-04	9.9700	10.0000	9.7200	10.0000	+10.497%	9	68	-99.400%
2025-11-03	9.2300	9.2300	9.0500	9.0500	+0.333%	14	52	-99.337%
2025-10-30	9.0200	9.0200	9.0200	9.0200	+4.398%	3	52	-99.335%
2025-10-29	8.6400	8.6400	8.6400	8.6400	+1.290%	20	52	-99.306%
2025-10-28	8.5300	8.5300	8.5300	8.5300	-0.117%	3	32	-99.297%
2025-10-27	8.5400	8.5400	8.5400	8.5400	-3.720%	2	32	-99.297%
2025-10-24	8.9500	8.9800	8.8100	8.8700	-5.336%	17	32	-99.324%
2025-10-23	9.9200	9.9200	9.3700	9.3700	-9.817%	6	34	-99.360%
2025-10-22	10.1400	10.3900	10.1400	10.3900	+9.484%	5	34	-99.423%
2025-10-21	9.7000	9.7300	9.4900	9.4900	-2.064%	3	32	-99.368%
2025-10-20	9.9600	10.0100	9.6900	9.6900	-22.106%	4	31	-99.381%
2025-10-16	11.4500	12.4400	11.4500	12.4400	+6.416%	13	31	-99.518%
2025-10-14	11.8000	11.8000	11.6900	11.6900	+11.122%	8	22	-99.487%
2025-10-13	10.8400	10.8400	10.5200	10.5200	-13.344%	4	17	-99.430%
2025-10-10	11.1000	12.1400	11.1000	12.1400	+24.513%	3	15	-99.506%
2025-10-06	9.7500	9.7500	9.7500	9.7500	-1.911%	3	12	-99.385%
2025-10-03	9.9400	9.9400	9.9400	9.9400	-0.600%	6	9	-99.396%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-1.672%	2	3	-99.400%
2025-09-30	10.1700	10.1700	10.1700	10.1700	0.000%	1	0	-99.410%

.dark-mode .t3qWJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3qWJX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P515SPY Sep 30 2026 515.00 Put (SPY260930P00515000)option OPRA

SPY20260930P515
SPY Sep 30 2026 515.00 Put (SPY260930P00515000)
option OPRA