Dark

SPY20260930P535
SPY Sep 30 2026 535.00 Put (SPY260930P00535000)
option OPRA

EOD

Sep 10, 2026

0.0700+16.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0700	0.0700	+16.667%	1	300,993	0.000%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-40.000%	40	300,953	+16.667%
2026-09-02	0.1100	0.1100	0.1000	0.1000	-16.667%	20	300,953	-30.000%
2026-09-01	0.1300	0.1300	0.1200	0.1200	0.000%	3	300,950	-41.667%
2026-08-31	0.1200	0.1200	0.1200	0.1200	0.000%	13	300,951	-41.667%
2026-08-27	0.1500	0.1500	0.1100	0.1200	-14.286%	46	300,938	-41.667%
2026-08-26	0.1400	0.1400	0.1400	0.1400	-22.222%	1	300,907	-50.000%
2026-08-24	0.1800	0.1800	0.1800	0.1800	-5.263%	1	300,907	-61.111%
2026-08-21	0.1900	0.1900	0.1900	0.1900	-13.636%	31	300,907	-63.158%
2026-08-20	0.2300	0.2300	0.2200	0.2200	+10.000%	9	300,907	-68.182%
2026-08-19	0.2100	0.2100	0.2000	0.2000	-16.667%	220	300,916	-65.000%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+14.286%	1	300,916	-70.833%
2026-08-17	0.2100	0.2100	0.2100	0.2100	+5.000%	1	300,915	-66.667%
2026-08-14	0.2200	0.2200	0.2000	0.2000	-4.762%	13	300,914	-65.000%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-12.500%	22	300,905	-66.667%
2026-08-12	0.2900	0.2900	0.2400	0.2400	-14.286%	65	300,905	-70.833%
2026-08-11	0.2700	0.2900	0.2700	0.2800	-6.667%	4	300,906	-75.000%
2026-08-10	0.2700	0.3000	0.2700	0.3000	-3.226%	14	300,907	-76.667%
2026-08-07	0.3000	0.3100	0.3000	0.3100	-8.824%	6	300,911	-77.419%
2026-08-06	0.3400	0.3500	0.3400	0.3400	0.000%	3	300,911	-79.412%
2026-08-05	0.3600	0.3600	0.3400	0.3400	-17.073%	3	300,910	-79.412%
2026-08-04	0.4200	0.4200	0.4000	0.4100	-10.870%	84	300,910	-82.927%
2026-08-03	0.5200	0.5200	0.4600	0.4600	-23.333%	321	300,907	-84.783%
2026-07-31	0.6200	0.6200	0.5700	0.6000	-29.412%	300,058	300,766	-88.333%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-4.494%	1	733	-91.765%
2026-07-27	0.8900	0.8900	0.8900	0.8900	-11.000%	2	733	-92.135%
2026-07-24	0.9100	1.0000	0.9100	1.0000	-3.846%	2	733	-93.000%
2026-07-23	1.0400	1.0400	1.0400	1.0400	+16.854%	1	733	-93.269%
2026-07-21	0.8900	0.8900	0.8900	0.8900	-12.745%	1	733	-92.135%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+17.241%	1	733	-93.137%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-5.435%	10	733	-91.954%
2026-07-13	0.9200	0.9200	0.9200	0.9200	-3.158%	2	733	-92.391%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-9.524%	2	733	-92.632%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+8.247%	1	733	-93.333%
2026-07-06	1.0100	1.0100	0.9700	0.9700	-19.167%	7	732	-92.784%
2026-07-02	1.0800	1.2000	1.0800	1.2000	+2.564%	2	730	-94.167%
2026-06-30	1.2300	1.2300	1.1700	1.1700	-14.599%	12	730	-94.017%
2026-06-29	1.5100	1.5100	1.3700	1.3700	-17.964%	3	720	-94.891%
2026-06-26	1.6700	1.6700	1.6700	1.6700	+10.596%	1	720	-95.808%
2026-06-22	1.5100	1.5100	1.5100	1.5100	+4.861%	1	719	-95.364%
2026-06-16	1.4400	1.4400	1.4400	1.4400	-5.882%	1	719	-95.139%
2026-06-15	1.5300	1.5300	1.5300	1.5300	-21.538%	20	707	-95.425%
2026-06-12	1.9500	1.9500	1.9500	1.9500	-24.125%	1	707	-96.410%
2026-06-11	2.7000	2.7000	2.5700	2.5700	+1.581%	6	707	-97.276%
2026-06-10	2.5400	2.5400	2.5300	2.5300	+9.524%	11	703	-97.233%
2026-06-09	2.3100	2.3100	2.3100	2.3100	+10.526%	1	702	-96.970%
2026-06-08	1.9700	2.0900	1.9700	2.0900	+22.941%	53	701	-96.651%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-4.494%	1	648	-95.882%
2026-06-01	1.7800	1.7800	1.7800	1.7800	-20.889%	1	648	-96.067%
2026-05-22	2.2600	2.2600	2.2500	2.2500	-21.875%	3	648	-96.889%
2026-05-19	2.8600	2.8800	2.8600	2.8800	+0.699%	210	650	-97.569%
2026-05-18	2.8600	2.8600	2.8600	2.8600	+0.351%	118	650	-97.552%
2026-05-15	2.9200	2.9200	2.8500	2.8500	+0.352%	4	650	-97.544%
2026-05-11	2.8400	2.8400	2.8400	2.8400	-3.072%	1	322	-97.535%
2026-05-08	2.9300	2.9300	2.9300	2.9300	-6.984%	1	322	-97.611%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-12.983%	1	322	-97.778%
2026-05-04	3.6200	3.6200	3.6200	3.6200	-11.707%	4	322	-98.066%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-10.870%	12	322	-98.293%
2026-04-23	4.6000	4.6000	4.6000	4.6000	-1.288%	10	316	-98.478%
2026-04-21	4.6600	4.6600	4.6600	4.6600	+3.786%	16	309	-98.498%
2026-04-16	4.7900	4.7900	4.4900	4.4900	-2.814%	24	309	-98.441%
2026-04-15	4.5700	4.6500	4.5700	4.6200	-3.347%	11	309	-98.485%
2026-04-14	4.8000	4.8000	4.7700	4.7800	-17.728%	81	308	-98.536%
2026-04-09	5.8100	5.8100	5.8100	5.8100	-9.922%	1	309	-98.795%
2026-04-08	6.1800	6.4500	6.1800	6.4500	-28.413%	4	309	-98.915%
2026-04-07	8.9900	9.0100	8.9900	9.0100	-2.805%	11	310	-99.223%
2026-04-01	9.2700	9.2700	9.2700	9.2700	-31.637%	1	321	-99.245%
2026-03-30	12.9100	13.5600	12.9100	13.5600	+19.261%	2	322	-99.484%
2026-03-26	10.0700	11.3700	10.0700	11.3700	+10.711%	3	320	-99.384%
2026-03-24	10.2700	10.2700	10.2700	10.2700	+12.486%	90	319	-99.318%
2026-03-23	9.3500	9.3500	9.1300	9.1300	-13.460%	18	271	-99.233%
2026-03-20	10.4500	10.5500	10.4500	10.5500	+1.442%	2	278	-99.336%
2026-03-13	10.4000	10.4000	10.4000	10.4000	+30.326%	1	277	-99.327%
2026-03-10	7.9800	7.9800	7.9800	7.9800	-21.841%	10	276	-99.123%
2026-03-09	11.3400	11.3600	10.2100	10.2100	+19.415%	20	266	-99.314%
2026-03-03	9.3700	10.2300	8.5500	8.5500	+5.425%	4	269	-99.181%
2026-02-23	8.1100	8.1100	8.1100	8.1100	+0.996%	9	269	-99.137%
2026-02-17	8.4900	8.4900	8.0300	8.0300	+14.878%	2	266	-99.128%
2026-02-11	6.9900	6.9900	6.9900	6.9900	-7.294%	4	265	-98.999%
2026-02-06	7.5400	7.5400	7.5400	7.5400	-1.180%	1	265	-99.072%
2026-02-04	7.3900	7.6400	7.3800	7.6300	-1.802%	21	264	-99.083%
2026-01-29	7.7700	7.7700	7.7700	7.7700	-1.646%	10	243	-99.099%
2026-01-21	7.9000	7.9000	7.9000	7.9000	-11.136%	1	244	-99.114%
2026-01-20	8.8900	8.8900	8.8900	8.8900	+22.115%	1	243	-99.213%
2026-01-16	7.2800	7.2800	7.2800	7.2800	+2.680%	1	241	-99.038%
2026-01-15	7.0900	7.0900	7.0900	7.0900	+0.710%	3	241	-99.013%
2026-01-12	7.0400	7.0400	7.0400	7.0400	-3.429%	2	241	-99.006%
2026-01-09	7.2900	7.2900	7.2900	7.2900	-0.681%	52	241	-99.040%
2026-01-07	7.3400	7.3400	7.3400	7.3400	-6.258%	1	189	-99.046%
2026-01-02	7.8300	7.8300	7.8300	7.8300	+3.026%	2	188	-99.106%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+0.396%	1	189	-99.079%
2025-12-24	7.5700	7.5700	7.5700	7.5700	-1.304%	2	187	-99.075%
2025-12-23	7.7200	7.7200	7.6700	7.6700	-2.168%	2	187	-99.087%
2025-12-22	7.9600	7.9600	7.8100	7.8400	-7.547%	4	189	-99.107%
2025-12-19	8.6100	8.6300	8.4700	8.4800	-9.787%	14	192	-99.175%
2025-12-15	9.4000	9.4000	9.4000	9.4000	+8.170%	1	204	-99.255%
2025-12-11	8.7900	8.7900	8.6900	8.6900	-3.552%	15	203	-99.194%
2025-12-10	9.0100	9.0100	9.0100	9.0100	-5.158%	1	203	-99.223%
2025-12-04	9.5000	9.5000	9.5000	9.5000	-2.764%	2	203	-99.263%
2025-12-02	9.7700	9.7700	9.7700	9.7700	-2.300%	1	205	-99.284%
2025-12-01	10.0400	10.0400	10.0000	10.0000	+0.100%	2	206	-99.300%
2025-11-28	9.9900	9.9900	9.9900	9.9900	-1.382%	1	208	-99.299%
2025-11-26	10.1300	10.1300	10.1300	10.1300	-7.573%	1	206	-99.309%
2025-11-25	10.9600	10.9600	10.9600	10.9600	-2.751%	1	206	-99.361%
2025-11-20	11.2700	11.2700	11.2700	11.2700	-17.436%	6	206	-99.379%
2025-11-18	13.2300	14.0400	13.2300	13.6500	+6.975%	25	209	-99.487%
2025-11-17	11.7600	12.7600	11.7600	12.7600	+7.137%	7	209	-99.451%
2025-11-14	11.9400	11.9400	11.9100	11.9100	-0.667%	25	204	-99.412%
2025-11-13	11.1500	11.9900	11.1500	11.9900	+13.220%	2	179	-99.416%
2025-11-12	10.5900	10.5900	10.5900	10.5900	-0.935%	1	179	-99.339%
2025-11-10	10.8500	10.8500	10.6300	10.6900	-11.580%	13	179	-99.345%
2025-11-07	12.8600	13.4000	12.0900	12.0900	-0.494%	13	170	-99.421%
2025-11-06	12.1500	12.1500	12.1500	12.1500	+7.904%	10	171	-99.424%
2025-11-05	11.2600	11.2600	11.2600	11.2600	-4.252%	1	161	-99.378%
2025-11-04	12.1900	12.1900	11.6000	11.7600	+7.692%	14	160	-99.405%
2025-11-03	10.9200	10.9200	10.9200	10.9200	-3.873%	4	150	-99.359%
2025-10-31	10.5900	11.3600	10.5900	11.3600	+5.674%	3	150	-99.384%
2025-10-30	10.6200	11.0100	10.3200	10.7500	+4.980%	23	151	-99.349%
2025-10-29	10.1800	10.3900	10.1800	10.2400	+2.298%	5	130	-99.316%
2025-10-27	10.0000	10.0100	9.9800	10.0100	-16.583%	33	116	-99.301%
2025-10-22	11.9700	12.5700	11.9500	12.0000	+2.916%	47	116	-99.417%
2025-10-21	11.6600	11.6600	11.6600	11.6600	+1.391%	4	84	-99.400%
2025-10-20	11.9900	11.9900	11.5000	11.5000	-14.115%	3	84	-99.391%
2025-10-17	13.3900	13.3900	13.3900	13.3900	-9.649%	1	83	-99.477%
2025-10-16	14.5000	14.8200	14.5000	14.8200	+7.782%	24	82	-99.528%
2025-10-15	13.7500	13.7500	13.7500	13.7500	-3.032%	21	58	-99.491%
2025-10-14	14.2900	14.2900	14.1800	14.1800	+11.654%	2	37	-99.506%
2025-10-13	12.8400	12.8400	12.7000	12.7000	-11.002%	2	35	-99.449%
2025-10-10	12.4500	14.2700	12.4500	14.2700	+20.626%	19	33	-99.509%
2025-10-09	11.8200	11.8300	11.8200	11.8300	-1.499%	3	20	-99.408%
2025-10-07	12.0100	12.0100	12.0100	12.0100	+3.713%	1	20	-99.417%
2025-10-06	11.5800	11.5800	11.5800	11.5800	-2.443%	1	19	-99.396%
2025-10-03	11.7100	11.8700	11.5600	11.8700	+1.888%	6	18	-99.410%
2025-10-02	11.6500	11.6500	11.6500	11.6500	+0.518%	10	13	-99.399%
2025-10-01	11.8200	11.8200	11.5900	11.5900	-3.094%	2	3	-99.396%
2025-09-30	11.9600	11.9600	11.9600	11.9600	0.000%	1	0	-99.415%

.dark-mode .YzWn1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzWn1b{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P535SPY Sep 30 2026 535.00 Put (SPY260930P00535000)option OPRA

SPY20260930P535
SPY Sep 30 2026 535.00 Put (SPY260930P00535000)
option OPRA