Dark

SPY20260930P530
SPY Sep 30 2026 530.00 Put (SPY260930P00530000)
option OPRA

EOD

Sep 9, 2026

0.0700-30.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0700	0.0700	0.0700	0.0700	-30.000%	3	982	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-16.667%	2	982	-30.000%
2026-09-01	0.1200	0.1200	0.1200	0.1200	+9.091%	3	982	-41.667%
2026-08-31	0.1100	0.1100	0.1100	0.1100	0.000%	1	985	-36.364%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-21.429%	200	985	-36.364%
2026-08-25	0.1400	0.1400	0.1400	0.1400	-12.500%	23	1,018	-50.000%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-5.882%	8	1,018	-56.250%
2026-08-21	0.1700	0.1700	0.1700	0.1700	-19.048%	2	1,025	-58.824%
2026-08-20	0.2000	0.2100	0.2000	0.2100	+16.667%	2	1,025	-66.667%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,024	-61.111%
2026-08-18	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,024	-68.182%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,024	-65.000%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-24.000%	2	1,023	-63.158%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,025	-72.000%
2026-08-07	0.3000	0.3000	0.2800	0.2900	-14.706%	263	1,025	-75.862%
2026-08-06	0.3100	0.3400	0.3100	0.3400	-10.526%	4	769	-79.412%
2026-08-04	0.3900	0.4100	0.3800	0.3800	-17.391%	216	768	-81.579%
2026-08-03	0.4900	0.4900	0.4600	0.4600	-22.034%	2	856	-84.783%
2026-07-31	0.6700	0.6700	0.5900	0.5900	-20.270%	433	854	-88.136%
2026-07-30	0.7400	0.7400	0.7400	0.7400	-17.778%	6	852	-90.541%
2026-07-27	0.9000	0.9000	0.8900	0.9000	-12.621%	100	852	-92.222%
2026-07-17	0.9700	1.0300	0.9700	1.0300	+37.333%	14	767	-93.204%
2026-07-16	0.7500	0.7500	0.7500	0.7500	-6.250%	1	765	-90.667%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-5.882%	2	766	-91.250%
2026-07-13	0.8500	0.8500	0.8500	0.8500	+7.595%	1	768	-91.765%
2026-07-10	0.8500	0.8500	0.7900	0.7900	-12.222%	6	767	-91.139%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-12.621%	3	768	-92.222%
2026-07-08	1.0200	1.0300	1.0200	1.0300	+11.957%	4	765	-93.204%
2026-07-06	0.9500	0.9600	0.9200	0.9200	-18.584%	3	761	-92.391%
2026-07-02	1.0400	1.1300	1.0400	1.1300	+5.607%	4	762	-93.805%
2026-07-01	1.1000	1.1100	1.0700	1.0700	-10.833%	14	762	-93.458%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-23.567%	1	759	-94.167%
2026-06-26	1.5700	1.5700	1.5700	1.5700	+4.667%	3	759	-95.541%
2026-06-25	1.5000	1.5000	1.5000	1.5000	-14.773%	3	759	-95.333%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+3.529%	1	759	-96.023%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-6.077%	1	759	-95.882%
2026-06-12	1.9500	1.9500	1.8100	1.8100	-26.423%	2	761	-96.133%
2026-06-10	2.5000	2.5000	2.4600	2.4600	+33.696%	12	761	-97.154%
2026-06-05	1.8400	1.8400	1.8400	1.8400	+7.602%	3	750	-96.196%
2026-06-04	1.7100	1.7100	1.7100	1.7100	-1.724%	2	752	-95.906%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+3.571%	1	750	-95.977%
2026-05-29	1.7200	1.7200	1.6800	1.6800	-9.189%	33	750	-95.833%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-4.145%	1	740	-96.216%
2026-05-27	2.0100	2.0100	1.9300	1.9300	-4.455%	2	739	-96.373%
2026-05-26	2.0500	2.0500	2.0200	2.0200	-20.472%	13	738	-96.535%
2026-05-20	2.5400	2.5400	2.5400	2.5400	-7.971%	3	732	-97.244%
2026-05-18	2.6600	2.7600	2.6600	2.7600	+1.845%	92	641	-97.464%
2026-05-13	2.7100	2.7100	2.7100	2.7100	-10.855%	4	641	-97.417%
2026-05-12	3.0400	3.0400	3.0400	3.0400	+3.051%	65	580	-97.697%
2026-05-07	2.9500	2.9500	2.9500	2.9500	-14.740%	99	580	-97.627%
2026-05-04	3.5100	3.5100	3.4600	3.4600	-8.223%	5	481	-97.977%
2026-04-27	3.9600	3.9600	3.7700	3.7700	-6.914%	145	480	-98.143%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-0.978%	1	391	-98.272%
2026-04-22	4.1800	4.1800	4.0900	4.0900	-4.662%	114	391	-98.289%
2026-04-20	4.1100	4.3500	4.1100	4.2900	+7.250%	14	391	-98.368%
2026-04-17	3.9700	4.0300	3.9700	4.0000	-10.314%	102	377	-98.250%
2026-04-16	4.4600	4.4600	4.4600	4.4600	-13.060%	2	454	-98.430%
2026-04-13	5.1300	5.1300	5.1300	5.1300	-7.401%	1	454	-98.635%
2026-04-10	5.5400	5.5400	5.5400	5.5400	+1.465%	1	456	-98.736%
2026-04-09	5.4600	5.4600	5.4600	5.4600	-12.219%	1	455	-98.718%
2026-04-08	6.3200	6.3200	6.2200	6.2200	-28.258%	54	454	-98.875%
2026-04-07	8.6200	8.7400	8.6200	8.6700	+8.375%	200	400	-99.193%
2026-04-06	7.7800	8.0000	7.6900	8.0000	-6.323%	76	306	-99.125%
2026-04-02	10.1600	10.1600	8.5400	8.5400	-13.299%	4	269	-99.180%
2026-03-31	10.9900	11.0400	9.8500	9.8500	-22.441%	31	269	-99.289%
2026-03-30	12.7000	12.7000	12.7000	12.7000	+8.362%	1	240	-99.449%
2026-03-27	11.7200	11.7200	11.7200	11.7200	+19.836%	13	240	-99.403%
2026-03-26	9.7800	9.7800	9.7800	9.7800	+0.205%	12	227	-99.284%
2026-03-24	9.7600	9.7600	9.7600	9.7600	+14.420%	30	215	-99.283%
2026-03-23	8.8500	8.8500	8.5300	8.5300	-10.774%	11	215	-99.179%
2026-03-20	9.5600	9.5600	9.5600	9.5600	+4.825%	1	225	-99.268%
2026-03-18	8.5900	9.1200	8.5900	9.1200	+7.294%	11	225	-99.232%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-15.507%	1	215	-99.176%
2026-03-13	9.6400	10.0600	9.6400	10.0600	+9.348%	8	216	-99.304%
2026-03-12	9.2000	9.2000	9.2000	9.2000	+9.916%	4	215	-99.239%
2026-03-11	8.5000	8.8200	8.2700	8.3700	+1.578%	9	215	-99.164%
2026-03-10	7.7500	8.2400	7.4500	8.2400	-18.254%	34	214	-99.150%
2026-03-09	10.6000	10.6000	10.0800	10.0800	+12.500%	9	190	-99.306%
2026-03-06	8.9600	8.9600	8.9600	8.9600	+14.725%	1	197	-99.219%
2026-03-05	7.8100	7.8100	7.8100	7.8100	-20.549%	1	197	-99.104%
2026-03-03	9.8000	9.8300	9.8000	9.8300	+19.296%	2	196	-99.288%
2026-02-17	7.7100	8.2400	7.7100	8.2400	+20.292%	3	196	-99.150%
2026-02-11	6.8600	6.8600	6.8500	6.8500	-2.837%	3	193	-98.978%
2026-02-04	7.0500	7.0500	7.0500	7.0500	+3.070%	22	191	-99.007%
2026-02-03	6.8400	6.8400	6.8400	6.8400	+5.069%	54	169	-98.977%
2026-02-02	6.5100	6.5100	6.5100	6.5100	-4.685%	1	115	-98.925%
2026-01-15	6.8300	6.8300	6.8300	6.8300	-5.533%	1	115	-98.975%
2026-01-14	7.2300	7.2300	7.2300	7.2300	+6.637%	1	116	-99.032%
2026-01-12	6.7800	6.7800	6.7800	6.7800	+2.727%	1	117	-98.968%
2026-01-09	6.9500	6.9500	6.6000	6.6000	-7.563%	18	116	-98.939%
2026-01-06	7.1400	7.1400	7.1400	7.1400	-0.140%	1	102	-99.020%
2026-01-05	7.1500	7.1500	7.1500	7.1500	-4.155%	1	103	-99.021%
2025-12-29	7.4600	7.4600	7.4600	7.4600	+3.324%	2	103	-99.062%
2025-12-24	7.2300	7.2300	7.2200	7.2200	-1.231%	3	101	-99.030%
2025-12-23	7.3700	7.3700	7.3100	7.3100	-1.216%	4	101	-99.042%
2025-12-22	7.6000	7.6000	7.4000	7.4000	-8.642%	11	101	-99.054%
2025-12-19	8.1900	8.1900	8.1000	8.1000	-9.699%	2	101	-99.136%
2025-12-17	8.9700	8.9700	8.9700	8.9700	-2.922%	48	102	-99.220%
2025-12-16	9.2400	9.2400	9.2400	9.2400	+7.193%	8	58	-99.242%
2025-12-12	8.6200	8.6200	8.6200	8.6200	+3.981%	5	58	-99.188%
2025-12-11	8.4300	8.4300	8.2900	8.2900	-3.267%	6	63	-99.156%
2025-12-10	8.8700	8.8700	8.5600	8.5700	-3.600%	18	69	-99.183%
2025-12-08	8.8900	8.8900	8.8900	8.8900	-1.112%	1	75	-99.213%
2025-12-05	8.9900	8.9900	8.9900	8.9900	-4.362%	1	75	-99.221%
2025-12-02	9.6000	9.6000	9.4000	9.4000	-0.318%	6	75	-99.255%
2025-11-28	9.4300	9.4300	9.4300	9.4300	-3.480%	2	70	-99.258%
2025-11-26	9.7700	9.7700	9.7700	9.7700	-11.664%	10	80	-99.284%
2025-11-25	11.0900	11.0900	11.0600	11.0600	-2.469%	2	80	-99.367%
2025-11-24	11.3400	11.3400	11.3400	11.3400	-24.400%	1	78	-99.383%
2025-11-21	15.0000	15.0000	15.0000	15.0000	+7.143%	10	79	-99.533%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+14.286%	1	69	-99.500%
2025-11-19	12.2500	12.2500	12.2500	12.2500	-7.964%	1	68	-99.429%
2025-11-18	12.8200	13.3100	12.8200	13.3100	+14.544%	2	68	-99.474%
2025-11-17	11.5900	11.6200	11.5900	11.6200	-6.742%	2	68	-99.398%
2025-11-14	12.4600	12.4600	12.4600	12.4600	+10.756%	2	66	-99.438%
2025-11-13	10.4400	11.2500	10.4400	11.2500	+9.329%	6	66	-99.378%
2025-11-12	10.3000	10.3000	10.2900	10.2900	-0.771%	16	64	-99.320%
2025-11-10	10.3700	10.3700	10.3700	10.3700	-13.294%	1	79	-99.325%
2025-11-07	11.9600	11.9600	11.9600	11.9600	+2.573%	5	80	-99.415%
2025-11-06	11.1600	11.6600	11.1600	11.6600	+2.731%	2	75	-99.400%
2025-11-04	11.3100	11.3500	11.3100	11.3500	+12.935%	3	73	-99.383%
2025-10-30	10.0500	10.0500	10.0500	10.0500	-0.099%	5	71	-99.303%
2025-10-29	9.8400	10.0600	9.7400	10.0600	+5.672%	21	69	-99.304%
2025-10-28	9.5200	9.5200	9.5200	9.5200	-1.957%	1	53	-99.265%
2025-10-27	9.5800	9.7100	9.5800	9.7100	-3.956%	4	50	-99.279%
2025-10-24	10.0400	10.1300	10.0400	10.1100	-7.755%	6	50	-99.308%
2025-10-21	10.9100	10.9600	10.9100	10.9600	-1.083%	2	49	-99.361%
2025-10-20	11.4500	11.4500	11.0700	11.0800	-11.218%	4	48	-99.368%
2025-10-17	12.5600	12.5600	12.4800	12.4800	-2.271%	8	48	-99.439%
2025-10-15	11.9400	12.7700	11.6700	12.7700	-0.078%	3	46	-99.452%
2025-10-13	12.5700	12.7800	12.2200	12.7800	-7.659%	12	47	-99.452%
2025-10-10	13.2500	13.8400	13.0000	13.8400	+23.022%	5	36	-99.494%
2025-10-09	11.1700	11.4100	11.1700	11.2500	+1.260%	9	31	-99.378%
2025-10-08	11.1100	11.1100	11.1100	11.1100	-3.391%	1	27	-99.370%
2025-10-07	10.9100	11.5000	10.9100	11.5000	+3.510%	18	26	-99.391%
2025-10-01	11.2300	11.2300	11.0400	11.1100	-2.629%	3	9	-99.370%
2025-09-30	11.4100	11.4100	11.4100	11.4100	+1.966%	1	7	-99.387%
2025-09-29	11.1600	11.2400	11.1600	11.1900	0.000%	7	6	-99.374%

.dark-mode .JWYQZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JWYQZD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P530SPY Sep 30 2026 530.00 Put (SPY260930P00530000)option OPRA

SPY20260930P530
SPY Sep 30 2026 530.00 Put (SPY260930P00530000)
option OPRA