Dark

SPY20260930P525
SPY Sep 30 2026 525.00 Put (SPY260930P00525000)
option OPRA

EOD

Jul 24, 2026

0.9000-10.000%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9000	0.9000	0.9000	0.9000	-10.000%	5	1,128	0.000%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+35.135%	5	1,128	-10.000%
2026-07-22	0.7400	0.7400	0.7400	0.7400	-22.917%	88	1,128	+21.622%
2026-07-17	0.9300	0.9600	0.9300	0.9600	+14.286%	93	1,040	-6.250%
2026-07-16	0.7900	0.8400	0.7900	0.8400	+15.068%	102	1,078	+7.143%
2026-07-15	0.7300	0.7300	0.7300	0.7300	-7.595%	1,000	1,042	+23.288%
2026-07-14	0.7900	0.7900	0.7900	0.7900	-8.140%	1	1,963	+13.924%
2026-07-09	0.9300	0.9300	0.8600	0.8600	-21.818%	16	1,964	+4.651%
2026-07-08	1.1000	1.1000	1.1000	1.1000	+26.437%	1	1,951	-18.182%
2026-07-06	0.9800	0.9800	0.8700	0.8700	-18.692%	15	1,951	+3.448%
2026-07-02	1.1000	1.1000	1.0700	1.0700	-1.835%	9	1,938	-15.888%
2026-07-01	1.0600	1.0900	1.0600	1.0900	+1.869%	6	1,938	-17.431%
2026-06-30	1.1100	1.1100	1.0700	1.0700	-18.321%	10	1,939	-15.888%
2026-06-29	1.2700	1.3100	1.2700	1.3100	-12.081%	13	1,939	-31.298%
2026-06-25	1.4900	1.4900	1.4900	1.4900	-13.873%	4	1,929	-39.597%
2026-06-17	1.7300	1.7300	1.7300	1.7300	+30.075%	1	1,932	-47.977%
2026-06-15	1.3300	1.3300	1.3300	1.3300	-25.281%	4	1,932	-32.331%
2026-06-12	1.7800	1.7800	1.7800	1.7800	-24.255%	1	1,932	-49.438%
2026-06-10	2.3500	2.3500	2.3500	2.3500	+17.500%	1	1,932	-61.702%
2026-06-09	2.3400	2.3400	2.0000	2.0000	+12.360%	3	1,931	-55.000%
2026-06-08	1.8800	1.8800	1.7800	1.7800	-9.645%	2	1,931	-49.438%
2026-06-05	1.9700	1.9700	1.9700	1.9700	+13.218%	1	1,930	-54.315%
2026-06-03	1.7400	1.7400	1.7400	1.7400	+4.819%	1	1,929	-48.276%
2026-06-01	1.6600	1.6600	1.6600	1.6600	-10.270%	1	1,929	-45.783%
2026-05-27	1.9000	1.9000	1.8500	1.8500	-3.646%	7	1,928	-51.351%
2026-05-26	1.9500	1.9500	1.9200	1.9200	-18.298%	6	1,926	-53.125%
2026-05-20	2.3500	2.3500	2.3500	2.3500	-6.746%	4	1,926	-61.702%
2026-05-19	2.5200	2.5200	2.5200	2.5200	-5.970%	1	1,926	-64.286%
2026-05-15	2.6800	2.6800	2.6800	2.6800	+1.515%	4	1,926	-66.418%
2026-05-13	2.6400	2.6400	2.6400	2.6400	-7.692%	1	1,921	-65.909%
2026-05-12	2.8600	2.8600	2.8400	2.8600	-6.536%	399	1,523	-68.531%
2026-05-05	3.0500	3.0600	3.0500	3.0600	-8.108%	2	1,523	-70.588%
2026-05-04	3.4200	3.4300	3.2900	3.3300	+7.419%	4	1,522	-72.973%
2026-05-01	3.0700	3.1400	3.0600	3.1000	-12.429%	6	1,522	-70.968%
2026-04-29	3.5400	3.5400	3.5400	3.5400	+0.855%	1	1,522	-74.576%
2026-04-28	3.5100	3.5100	3.5100	3.5100	-5.391%	2	1,523	-74.359%
2026-04-27	3.6800	3.7100	3.6800	3.7100	-2.368%	112	1,521	-75.741%
2026-04-24	3.9500	3.9500	3.8000	3.8000	-1.299%	7	1,409	-76.316%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-2.778%	15	1,404	-76.623%
2026-04-22	3.9600	3.9600	3.9600	3.9600	-2.941%	2	1,389	-77.273%
2026-04-20	4.0300	4.0800	4.0300	4.0800	+4.615%	22	1,387	-77.941%
2026-04-17	3.8800	3.9100	3.8600	3.9000	-11.565%	275	1,365	-76.923%
2026-04-14	4.2700	4.4200	4.2600	4.4100	-22.767%	1,026	1,237	-79.592%
2026-04-09	5.7500	5.7700	5.7100	5.7100	+0.883%	11	294	-84.238%
2026-04-08	5.6600	5.6600	5.6600	5.6600	-31.643%	1	294	-84.099%
2026-04-07	8.0900	8.2800	8.0900	8.2800	+12.500%	36	294	-89.130%
2026-04-06	7.3600	7.3600	7.3600	7.3600	-8.798%	1	290	-87.772%
2026-04-02	9.2700	9.2700	8.0700	8.0700	-2.888%	2	290	-88.848%
2026-04-01	8.2900	8.4900	8.2900	8.3100	-9.870%	57	290	-89.170%
2026-03-31	10.1900	10.1900	9.2200	9.2200	-23.167%	6	256	-90.239%
2026-03-27	11.4300	12.0000	11.4300	12.0000	+17.994%	2	258	-92.500%
2026-03-26	10.2300	10.2300	10.1700	10.1700	-2.305%	2	258	-91.150%
2026-03-20	10.0000	10.4600	9.5100	10.4100	+6.769%	21	257	-91.354%
2026-03-19	9.6600	9.7500	9.4100	9.7500	+29.139%	5	240	-90.769%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-7.475%	1	240	-88.079%
2026-03-16	8.5100	8.5100	8.1600	8.1600	-12.258%	2	239	-88.971%
2026-03-13	9.3000	9.3000	9.3000	9.3000	+4.730%	1	237	-90.323%
2026-03-12	8.7500	9.0000	8.5000	8.8800	+5.967%	4	236	-89.865%
2026-03-10	7.3500	8.3800	7.3500	8.3800	-7.403%	3	235	-89.260%
2026-03-09	10.0300	10.0300	9.0500	9.0500	-2.688%	3	234	-90.055%
2026-03-06	9.2800	9.3200	8.6200	9.3000	+24.000%	6	233	-90.323%
2026-03-05	7.4900	7.5000	7.4900	7.5000	+1.215%	11	233	-88.000%
2026-03-03	7.4100	7.4100	7.4100	7.4100	+7.391%	1	222	-87.854%
2026-03-02	6.9000	6.9000	6.9000	6.9000	+5.344%	1	221	-86.957%
2026-02-26	6.5500	6.5500	6.5500	6.5500	+2.344%	2	221	-86.260%
2026-02-25	6.4000	6.4000	6.4000	6.4000	-13.279%	1	220	-85.938%
2026-02-23	6.9600	7.3800	6.9600	7.3800	+7.737%	3	220	-87.805%
2026-02-20	6.8500	6.8500	6.8500	6.8500	-2.837%	1	218	-86.861%
2026-02-17	7.0500	7.0500	7.0500	7.0500	+3.524%	1	217	-87.234%
2026-02-13	6.8100	6.8100	6.8100	6.8100	+6.907%	1	215	-86.784%
2026-02-11	6.3700	6.3700	6.3700	6.3700	-19.874%	1	215	-85.871%
2026-02-05	7.9500	7.9500	7.9500	7.9500	+16.569%	2	214	-88.679%
2026-02-04	6.8200	6.8200	6.8200	6.8200	+10.535%	1	214	-86.804%
2026-02-02	6.9700	6.9700	6.1700	6.1700	-9.398%	7	215	-85.413%
2026-01-30	6.8100	6.8100	6.8100	6.8100	-9.200%	1	208	-86.784%
2026-01-29	6.8500	7.5000	6.8500	7.5000	+19.617%	3	208	-88.000%
2026-01-27	6.2500	6.2700	6.2500	6.2700	-3.538%	4	210	-85.646%
2026-01-23	6.4600	6.5000	6.4600	6.5000	+1.881%	2	206	-86.154%
2026-01-22	6.3800	6.3800	6.3800	6.3800	-18.205%	3	208	-85.893%
2026-01-21	7.5000	7.8000	7.5000	7.8000	-4.645%	4	205	-88.462%
2026-01-20	8.0000	8.1800	8.0000	8.1800	+26.822%	8	207	-88.998%
2026-01-15	6.4500	6.4500	6.4500	6.4500	+3.365%	1	207	-86.047%
2026-01-09	6.6400	6.6900	6.2400	6.2400	-6.587%	72	207	-85.577%
2026-01-07	6.6800	6.6800	6.6800	6.6800	-0.595%	5	135	-86.527%
2026-01-06	6.8000	6.8000	6.7200	6.7200	-1.754%	10	130	-86.607%
2026-01-05	6.9100	6.9100	6.8000	6.8400	-3.797%	17	120	-86.842%
2026-01-02	7.1100	7.1100	7.1100	7.1100	+3.493%	2	120	-87.342%
2025-12-29	6.8700	6.8700	6.8700	6.8700	-1.293%	1	120	-86.900%
2025-12-26	6.9400	6.9600	6.9200	6.9600	+0.870%	14	121	-87.069%
2025-12-24	6.9100	6.9100	6.9000	6.9000	-0.719%	6	123	-86.957%
2025-12-23	7.0000	7.0000	6.9500	6.9500	-3.068%	3	123	-87.050%
2025-12-22	7.2100	7.2900	7.1700	7.1700	-5.906%	3	122	-87.448%
2025-12-19	7.7700	7.7800	7.6200	7.6200	-6.846%	7	122	-88.189%
2025-12-18	8.1800	8.1800	8.1800	8.1800	-8.193%	4	123	-88.998%
2025-12-17	8.9100	8.9100	8.9100	8.9100	+1.596%	9	127	-89.899%
2025-12-16	8.7700	8.7700	8.7700	8.7700	+3.787%	4	118	-89.738%
2025-12-12	8.0000	8.7600	8.0000	8.4500	+4.321%	6	114	-89.349%
2025-12-11	8.1000	8.1000	8.1000	8.1000	-0.613%	5	115	-88.889%
2025-12-10	8.1500	8.1500	8.1500	8.1500	-5.452%	1	120	-88.957%
2025-12-09	8.6200	8.6200	8.6200	8.6200	+1.651%	2	121	-89.559%
2025-12-08	8.4800	8.4800	8.4800	8.4800	-3.417%	1	120	-89.387%
2025-12-03	8.7800	8.7800	8.7800	8.7800	-0.791%	1	121	-89.749%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-18.056%	1	122	-89.831%
2025-11-24	11.1900	11.2000	10.8000	10.8000	+3.846%	20	123	-91.667%
2025-11-20	10.4000	10.4000	10.4000	10.4000	-13.405%	2	117	-91.346%
2025-11-19	12.0100	12.0100	12.0100	12.0100	-0.332%	2	115	-92.506%
2025-11-18	12.0500	12.0500	12.0500	12.0500	+0.837%	1	113	-92.531%
2025-11-17	10.7000	12.1000	10.7000	11.9500	+2.929%	25	112	-92.469%
2025-11-14	11.6100	11.6100	11.6100	11.6100	+3.200%	5	126	-92.248%
2025-11-13	10.6400	11.2600	10.6400	11.2500	-5.621%	5	121	-92.000%
2025-11-07	11.5800	12.1900	11.5800	11.9200	+9.761%	55	120	-92.450%
2025-11-06	11.1600	11.2300	10.8600	10.8600	+5.951%	9	73	-91.713%
2025-11-05	10.2500	10.2500	10.2500	10.2500	+1.485%	1	72	-91.220%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+8.253%	1	71	-91.089%
2025-10-29	9.4200	9.4200	9.3300	9.3300	+0.215%	4	71	-90.354%
2025-10-27	9.1400	9.3100	9.1400	9.3100	-11.502%	18	71	-90.333%
2025-10-23	10.7500	10.7500	10.5200	10.5200	-7.881%	3	71	-91.445%
2025-10-22	11.1300	11.4200	11.1300	11.4200	+8.658%	4	71	-92.119%
2025-10-21	10.5100	10.5100	10.5100	10.5100	-22.550%	1	66	-91.437%
2025-10-16	13.4200	13.5700	13.4200	13.5700	+12.428%	2	67	-93.368%
2025-10-15	11.3000	12.0700	11.3000	12.0700	-6.362%	3	65	-92.543%
2025-10-14	13.3100	13.3100	12.8900	12.8900	+10.739%	6	64	-93.018%
2025-10-13	11.6500	11.6500	11.6300	11.6400	-12.547%	3	58	-92.268%
2025-10-10	12.2000	13.3100	12.1100	13.3100	+21.220%	21	56	-93.238%
2025-10-09	10.9800	10.9800	10.9800	10.9800	+4.274%	1	35	-91.803%
2025-10-08	10.5900	10.5900	10.5300	10.5300	-2.500%	21	34	-91.453%
2025-10-07	10.8000	10.8000	10.8000	10.8000	+1.599%	2	13	-91.667%
2025-10-06	10.6900	10.6900	10.6300	10.6300	-0.375%	8	11	-91.533%
2025-10-02	10.6700	10.6700	10.6700	10.6700	-2.379%	2	3	-91.565%
2025-09-30	10.9300	10.9300	10.9300	10.9300	0.000%	1	1	-91.766%

.dark-mode .c9xnpn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9xnpn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P525SPY Sep 30 2026 525.00 Put (SPY260930P00525000)option OPRA

SPY20260930P525
SPY Sep 30 2026 525.00 Put (SPY260930P00525000)
option OPRA