Dark

SPY20260930P520
SPY Sep 30 2026 520.00 Put (SPY260930P00520000)
option OPRA

EOD

Jul 27, 2026

0.8400+13.514%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6900	0.8400	0.6900	0.8400	+13.514%	3	1,447	0.000%
2026-07-24	0.8700	0.8700	0.7400	0.7400	-24.490%	6	1,446	+13.514%
2026-07-23	0.8700	1.0000	0.8700	0.9800	+36.111%	57	1,446	-14.286%
2026-07-22	0.7200	0.7200	0.7200	0.7200	-1.370%	1	1,398	+16.667%
2026-07-21	0.7900	0.7900	0.7300	0.7300	-10.976%	2	1,397	+15.068%
2026-07-20	0.7900	0.8200	0.7900	0.8200	-11.828%	2	1,396	+2.439%
2026-07-17	1.0000	1.0000	0.8900	0.9300	+32.857%	117	1,394	-9.677%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-2.778%	3	1,406	+20.000%
2026-07-10	0.7900	0.7900	0.7200	0.7200	-12.195%	8	1,406	+16.667%
2026-07-09	0.8300	0.8300	0.8200	0.8200	-18.812%	7	1,403	+2.439%
2026-07-08	1.0100	1.0100	1.0100	1.0100	+14.773%	2	1,404	-16.832%
2026-07-07	0.8800	0.8800	0.8800	0.8800	+4.762%	5	1,404	-4.545%
2026-07-06	0.9100	0.9100	0.8400	0.8400	-19.231%	5	1,399	0.000%
2026-07-02	1.0400	1.0400	1.0400	1.0400	+4.000%	2	1,395	-19.231%
2026-07-01	1.0100	1.0100	1.0000	1.0000	-2.913%	14	1,395	-16.000%
2026-06-30	1.1200	1.1200	1.0300	1.0300	-11.966%	30	1,391	-18.447%
2026-06-29	1.2200	1.2200	1.1700	1.1700	-15.827%	60	1,371	-28.205%
2026-06-26	1.4500	1.4500	1.3900	1.3900	-2.113%	13	1,361	-39.568%
2026-06-25	1.4200	1.4200	1.4200	1.4200	+9.231%	10	1,353	-40.845%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-0.763%	600	1,354	-35.385%
2026-06-18	1.3500	1.3600	1.3100	1.3100	+3.150%	35	875	-35.878%
2026-06-16	1.2800	1.2800	1.2700	1.2700	-1.550%	7	875	-33.858%
2026-06-15	1.3400	1.3400	1.2900	1.2900	-42.667%	17	874	-34.884%
2026-06-10	2.2500	2.2500	2.2500	2.2500	0.000%	2	874	-62.667%
2026-06-09	2.0300	2.2800	2.0300	2.2500	+24.309%	9	873	-62.667%
2026-06-08	1.8100	1.8100	1.8100	1.8100	-14.623%	3	875	-53.591%
2026-06-05	1.6800	2.1200	1.6800	2.1200	+43.243%	9	872	-60.377%
2026-06-04	1.6000	1.6000	1.4800	1.4800	-5.732%	13	873	-43.243%
2026-06-02	1.5700	1.5700	1.5700	1.5700	+0.641%	4	883	-46.497%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+1.299%	2	879	-46.154%
2026-05-29	1.5700	1.5700	1.5400	1.5400	-9.412%	14	877	-45.455%
2026-05-28	1.7000	1.7000	1.7000	1.7000	-4.494%	1	867	-50.588%
2026-05-27	1.8500	1.8500	1.7800	1.7800	-9.645%	254	866	-52.809%
2026-05-22	2.0200	2.0400	1.9700	1.9700	-5.742%	32	755	-57.360%
2026-05-21	2.0900	2.0900	2.0900	2.0900	-16.064%	2	739	-59.809%
2026-05-19	2.4900	2.4900	2.4900	2.4900	0.000%	129	739	-66.265%
2026-05-18	2.4900	2.4900	2.4900	2.4900	-2.734%	1	608	-66.265%
2026-05-12	2.7300	2.7300	2.5600	2.5600	+1.587%	4	608	-67.188%
2026-05-11	2.5400	2.5400	2.5200	2.5200	-3.448%	2	608	-66.667%
2026-05-07	2.6100	2.6100	2.6100	2.6100	-3.690%	1	609	-67.816%
2026-05-06	2.7100	2.7100	2.6300	2.7100	-11.726%	16	610	-69.004%
2026-04-30	3.0600	3.0700	3.0600	3.0700	-9.706%	12	616	-72.638%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-1.449%	1	604	-75.294%
2026-04-27	3.5800	3.5800	3.4500	3.4500	-4.696%	72	604	-75.652%
2026-04-24	3.6000	3.6200	3.6000	3.6200	-10.617%	56	533	-76.796%
2026-04-23	4.0500	4.0500	4.0500	4.0500	+1.250%	2	477	-79.259%
2026-04-21	4.0300	4.0500	4.0000	4.0000	+2.828%	7	470	-79.000%
2026-04-20	3.8900	3.8900	3.8900	3.8900	+6.284%	84	470	-78.406%
2026-04-17	3.7100	3.7100	3.6100	3.6600	-6.394%	247	498	-77.049%
2026-04-16	4.1600	4.1600	3.9100	3.9100	-1.759%	134	335	-78.517%
2026-04-15	3.9800	3.9800	3.9800	3.9800	-2.927%	1	233	-78.894%
2026-04-14	4.1700	4.1800	4.1000	4.1000	-10.675%	94	232	-79.512%
2026-04-13	5.0300	5.0300	4.5600	4.5900	-5.749%	218	240	-81.699%
2026-04-10	4.8500	4.9100	4.8500	4.8700	-2.405%	47	252	-82.752%
2026-04-09	5.3200	5.3200	4.9900	4.9900	-5.492%	155	266	-83.166%
2026-04-08	5.2800	5.2800	5.2800	5.2800	-33.585%	1	118	-84.091%
2026-04-07	7.6300	8.0200	7.6300	7.9500	+12.926%	8	123	-89.434%
2026-04-06	7.0400	7.0400	7.0400	7.0400	-14.563%	1	115	-88.068%
2026-04-02	8.3800	8.3800	8.2400	8.2400	-5.936%	4	111	-89.806%
2026-03-31	9.9400	9.9400	8.7600	8.7600	-27.423%	7	111	-90.411%
2026-03-30	11.4000	12.0700	11.4000	12.0700	+4.865%	3	114	-93.041%
2026-03-27	10.6500	11.5100	10.6500	11.5100	+17.569%	34	113	-92.702%
2026-03-26	9.7100	9.7900	9.7100	9.7900	+18.667%	91	99	-91.420%
2026-03-25	8.2500	8.2500	8.2500	8.2500	-7.718%	1	192	-89.818%
2026-03-24	8.9400	8.9400	8.9400	8.9400	+5.053%	1	191	-90.604%
2026-03-23	8.2200	8.6100	7.6900	8.5100	-14.127%	21	190	-90.129%
2026-03-20	9.1200	9.9100	9.1200	9.9100	+17.139%	18	191	-91.524%
2026-03-19	8.4600	8.4600	8.4600	8.4600	-1.970%	1	174	-90.071%
2026-03-18	8.1600	8.6300	8.0400	8.6300	+15.374%	8	174	-90.267%
2026-03-17	7.4800	7.4800	7.4800	7.4800	-5.556%	1	173	-88.770%
2026-03-16	7.6300	7.9200	7.6300	7.9200	-4.808%	9	173	-89.394%
2026-03-12	8.2500	8.3200	8.2500	8.3200	-9.565%	2	164	-89.904%
2026-03-09	9.9000	9.9000	9.2000	9.2000	+9.654%	100	163	-90.870%
2026-03-06	8.3900	8.3900	8.3900	8.3900	-3.674%	1	74	-89.988%
2026-03-03	8.7100	8.7100	8.7100	8.7100	+23.023%	1	74	-90.356%
2026-03-02	7.0800	7.0800	7.0800	7.0800	+9.767%	1	75	-88.136%
2026-02-26	6.7200	6.7200	6.4500	6.4500	-9.155%	4	75	-86.977%
2026-02-23	7.1000	7.1000	7.1000	7.1000	-5.710%	1	73	-88.169%
2026-02-17	7.5300	7.5300	7.5300	7.5300	+13.404%	4	72	-88.845%
2026-02-13	6.6200	6.6400	6.6200	6.6400	+6.410%	3	66	-87.349%
2026-02-09	6.2400	6.2400	6.2400	6.2400	-15.562%	1	66	-86.538%
2026-02-05	7.3900	7.3900	7.3900	7.3900	+9.644%	2	65	-88.633%
2026-02-04	6.7400	6.7400	6.7400	6.7400	+0.747%	2	65	-87.537%
2026-02-03	6.6900	6.6900	6.6900	6.6900	+2.923%	1	63	-87.444%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+0.932%	1	64	-87.077%
2026-01-29	6.4400	6.4400	6.4400	6.4400	+6.271%	3	64	-86.957%
2026-01-27	6.0600	6.0600	6.0600	6.0600	+0.498%	1	64	-86.139%
2026-01-26	6.0300	6.0300	6.0300	6.0300	-17.397%	1	64	-86.070%
2026-01-21	7.3000	7.3000	7.3000	7.3000	+17.363%	2	63	-88.493%
2026-01-15	6.2200	6.2200	6.2200	6.2200	-6.607%	4	61	-86.495%
2026-01-14	6.6600	6.6600	6.6600	6.6600	+5.380%	6	58	-87.387%
2026-01-13	6.3200	6.3200	6.3200	6.3200	+6.218%	1	58	-86.709%
2026-01-09	6.3900	6.3900	5.9500	5.9500	-8.882%	9	58	-85.882%
2026-01-08	6.5300	6.5300	6.5300	6.5300	+0.462%	1	57	-87.136%
2026-01-06	6.5400	6.5400	6.4700	6.5000	-4.412%	3	58	-87.077%
2025-12-29	6.8000	6.8000	6.8000	6.8000	+3.187%	2	57	-87.647%
2025-12-24	6.6100	6.6100	6.5900	6.5900	-1.199%	3	55	-87.253%
2025-12-23	6.6700	6.6700	6.6700	6.6700	-3.613%	2	55	-87.406%
2025-12-22	6.9300	6.9300	6.9200	6.9200	-4.945%	3	54	-87.861%
2025-12-19	7.5000	7.5000	7.2800	7.2800	-11.758%	9	54	-88.462%
2025-12-17	8.2500	8.2500	8.2500	8.2500	+8.126%	10	63	-89.818%
2025-12-11	7.7700	7.7700	7.6300	7.6300	-4.625%	12	63	-88.991%
2025-12-10	8.0000	8.0000	8.0000	8.0000	-1.356%	1	74	-89.500%
2025-12-08	8.1100	8.1100	8.1100	8.1100	+0.496%	2	75	-89.642%
2025-12-05	8.0700	8.0700	8.0700	8.0700	-4.947%	1	77	-89.591%
2025-12-02	8.8000	8.8000	8.4900	8.4900	-1.736%	7	77	-90.106%
2025-11-28	8.6400	8.6400	8.6400	8.6400	-5.882%	5	72	-90.278%
2025-11-26	9.1800	9.1800	9.1800	9.1800	-8.383%	1	72	-90.850%
2025-11-25	10.0200	10.0200	10.0200	10.0200	-16.291%	1	72	-91.617%
2025-11-21	11.9700	11.9700	11.9700	11.9700	-7.137%	1	73	-92.982%
2025-11-20	10.3700	12.8900	10.3700	12.8900	+9.796%	4	72	-93.483%
2025-11-19	10.9300	11.7400	10.9300	11.7400	-4.007%	5	69	-92.845%
2025-11-18	11.8900	12.2300	11.8900	12.2300	+20.020%	2	70	-93.132%
2025-11-14	11.4700	11.4700	10.0600	10.1900	+1.900%	4	70	-91.757%
2025-11-13	9.9700	10.0000	9.9700	10.0000	+5.152%	8	70	-91.600%
2025-11-11	9.5100	9.5100	9.5100	9.5100	+0.316%	1	63	-91.167%
2025-11-10	9.4300	9.4800	9.4300	9.4800	-16.549%	26	63	-91.139%
2025-11-07	10.9900	11.3600	10.9900	11.3600	+6.667%	5	54	-92.606%
2025-11-06	10.1200	10.7700	10.1200	10.6500	+12.698%	18	51	-92.113%
2025-11-05	9.4500	9.4500	9.4500	9.4500	-10.427%	1	47	-91.111%
2025-11-04	10.0300	10.5500	10.0300	10.5500	+9.326%	3	46	-92.038%
2025-11-03	9.5600	9.6500	9.5600	9.6500	-1.631%	2	41	-91.295%
2025-10-31	9.8100	9.8100	9.8100	9.8100	+6.515%	6	41	-91.437%
2025-10-30	9.0700	9.2100	9.0700	9.2100	+1.209%	2	35	-90.879%
2025-10-29	9.0100	9.1000	9.0100	9.1000	+2.709%	2	35	-90.769%
2025-10-27	8.7500	8.8600	8.7500	8.8600	-5.139%	2	35	-90.519%
2025-10-24	9.1700	9.3400	9.1700	9.3400	-9.144%	3	35	-91.006%
2025-10-22	10.2800	10.2800	10.2800	10.2800	+1.782%	1	36	-91.829%
2025-10-20	10.4900	10.4900	10.0700	10.1000	-11.326%	6	35	-91.683%
2025-10-17	12.2700	12.2700	11.3900	11.3900	-13.186%	9	34	-92.625%
2025-10-16	11.1700	13.1200	11.1700	13.1200	+14.987%	6	29	-93.598%
2025-10-15	10.8200	11.4100	10.8200	11.4100	-6.013%	3	26	-92.638%
2025-10-14	12.1400	12.1400	12.1400	12.1400	+6.678%	1	27	-93.081%
2025-10-13	11.3800	11.3800	11.3800	11.3800	-9.683%	1	26	-92.619%
2025-10-10	12.5900	12.6000	12.5900	12.6000	+21.037%	2	25	-93.333%
2025-10-07	10.3700	10.4200	10.3700	10.4100	+2.360%	4	23	-91.931%
2025-10-06	10.2200	10.2200	10.1700	10.1700	-0.196%	3	19	-91.740%
2025-10-02	10.2000	10.2000	10.1900	10.1900	-0.972%	3	16	-91.757%
2025-10-01	10.4300	10.4300	10.2900	10.2900	-1.531%	11	14	-91.837%
2025-09-29	10.1500	10.4500	10.1500	10.4500	0.000%	3	3	-91.962%

.dark-mode .xPM4Jy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPM4Jy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P520SPY Sep 30 2026 520.00 Put (SPY260930P00520000)option OPRA

SPY20260930P520
SPY Sep 30 2026 520.00 Put (SPY260930P00520000)
option OPRA