Dark

SPY20260930P540
SPY Sep 30 2026 540.00 Put (SPY260930P00540000)
option OPRA

EOD

Sep 10, 2026

0.0900+12.500%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	5	1,848	0.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,852	+12.500%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+33.333%	2	1,853	+12.500%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,854	+50.000%
2026-09-03	0.0900	0.0900	0.0700	0.0700	-36.364%	102	1,854	+28.571%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-8.333%	8	1,918	-18.182%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,918	-25.000%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-31.579%	1	1,919	-30.769%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-5.000%	20	1,920	-52.632%
2026-08-21	0.2100	0.2100	0.2000	0.2000	-9.091%	85	1,904	-55.000%
2026-08-20	0.2400	0.2400	0.2200	0.2200	+4.762%	124	1,935	-59.091%
2026-08-19	0.2100	0.2100	0.2100	0.2100	0.000%	6	1,936	-57.143%
2026-08-17	0.2100	0.2100	0.2100	0.2100	-25.000%	6	1,937	-57.143%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,937	-67.857%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-3.226%	24	1,936	-70.000%
2026-08-10	0.3000	0.3100	0.2900	0.3100	-3.125%	282	1,960	-70.968%
2026-08-07	0.3200	0.3300	0.3200	0.3200	-8.571%	8	2,018	-71.875%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,016	-74.286%
2026-08-05	0.3900	0.3900	0.3500	0.3600	-14.286%	37	2,016	-75.000%
2026-08-04	0.4300	0.4300	0.4200	0.4200	-14.286%	14	2,000	-78.571%
2026-08-03	0.5400	0.5500	0.4900	0.4900	-22.222%	210	2,000	-81.633%
2026-07-31	0.6700	0.7300	0.6300	0.6300	-12.500%	106	1,824	-85.714%
2026-07-30	0.8900	0.8900	0.7200	0.7200	-38.462%	15	1,822	-87.500%
2026-07-29	1.0400	1.1700	0.8000	1.1700	+13.592%	62	1,824	-92.308%
2026-07-27	1.0300	1.0300	1.0300	1.0300	+14.444%	1	1,799	-91.262%
2026-07-24	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,798	-90.000%
2026-07-22	0.8600	0.9000	0.8600	0.9000	-21.053%	14	1,798	-90.000%
2026-07-17	1.2000	1.2000	1.0600	1.1400	+12.871%	60	1,798	-92.105%
2026-07-13	0.8900	1.0100	0.8900	1.0100	+1.000%	5	1,811	-91.089%
2026-07-09	1.0700	1.0700	1.0000	1.0000	-7.407%	2	1,812	-91.000%
2026-07-07	1.0600	1.0800	0.9900	1.0800	+5.882%	85	1,812	-91.667%
2026-07-06	1.0700	1.0700	1.0200	1.0200	-22.137%	10	1,733	-91.176%
2026-07-02	1.1500	1.3100	1.1500	1.3100	+3.968%	22	1,728	-93.130%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-9.353%	5	1,728	-92.857%
2026-06-29	1.3900	1.3900	1.3900	1.3900	-18.713%	2	1,729	-93.525%
2026-06-25	1.7400	1.7400	1.6800	1.7100	+0.588%	12	1,729	-94.737%
2026-06-24	1.8100	1.8100	1.7000	1.7000	-4.494%	7	1,737	-94.706%
2026-06-23	1.7800	1.7800	1.7800	1.7800	+9.202%	2	1,740	-94.944%
2026-06-22	1.4800	1.6300	1.4800	1.6300	+10.135%	3	1,740	-94.479%
2026-06-16	1.4800	1.4800	1.4800	1.4800	-2.632%	1	1,741	-93.919%
2026-06-15	1.5200	1.5200	1.5200	1.5200	-24.000%	7	1,667	-94.079%
2026-06-12	2.0800	2.0900	2.0000	2.0000	-10.314%	89	1,667	-95.500%
2026-06-11	2.2900	2.2900	2.2300	2.2300	-1.327%	3	1,667	-95.964%
2026-06-09	1.9900	2.7100	1.9900	2.2600	+3.196%	20	1,669	-96.018%
2026-06-08	2.0000	2.1900	2.0000	2.1900	+16.489%	12	1,673	-95.890%
2026-06-02	1.8800	1.8800	1.8800	1.8800	+1.622%	1	1,673	-95.213%
2026-05-29	1.8300	1.8500	1.8300	1.8500	-6.091%	345	1,672	-95.135%
2026-05-28	1.9700	1.9700	1.9700	1.9700	-11.261%	5	2,007	-95.431%
2026-05-26	2.2000	2.2200	2.2000	2.2200	-9.016%	3	2,002	-95.946%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-11.273%	1	2,002	-96.311%
2026-05-20	2.8000	2.8000	2.7500	2.7500	-7.407%	9	2,003	-96.727%
2026-05-19	2.9700	2.9700	2.9700	2.9700	-4.194%	5	1,939	-96.970%
2026-05-18	3.0000	3.1000	2.9400	3.1000	+4.027%	127	1,939	-97.097%
2026-05-14	2.9800	2.9800	2.9800	2.9800	-6.875%	1	1,939	-96.980%
2026-05-12	3.2000	3.2000	3.2000	3.2000	+5.960%	1	1,940	-97.188%
2026-05-11	3.0800	3.0800	2.9800	3.0200	-6.790%	90	1,940	-97.020%
2026-05-06	3.3300	3.3300	3.2400	3.2400	-8.475%	4	1,857	-97.222%
2026-05-05	3.5200	3.5400	3.5200	3.5400	-0.840%	128	1,857	-97.458%
2026-05-01	3.4700	3.5700	3.4700	3.5700	-3.514%	48	1,741	-97.479%
2026-04-30	3.9300	3.9300	3.6800	3.7000	-10.843%	39	1,741	-97.568%
2026-04-29	4.0900	4.1500	3.9300	4.1500	+3.234%	43	1,782	-97.831%
2026-04-28	4.2500	4.2500	4.0200	4.0200	-3.828%	4	1,809	-97.761%
2026-04-27	4.2100	4.2100	4.1800	4.1800	-7.930%	31	1,812	-97.847%
2026-04-23	4.5400	4.5400	4.5400	4.5400	-6.584%	5	1,818	-98.018%
2026-04-21	4.6600	4.8600	4.6600	4.8600	+3.185%	86	1,738	-98.148%
2026-04-20	4.7600	4.7600	4.7100	4.7100	+4.900%	2	1,738	-98.089%
2026-04-17	4.4900	4.4900	4.4900	4.4900	-4.873%	2	1,738	-97.996%
2026-04-16	4.7200	4.7200	4.7200	4.7200	-5.411%	1	1,740	-98.093%
2026-04-15	4.9200	4.9900	4.9200	4.9900	-1.188%	2	1,740	-98.196%
2026-04-14	5.0800	5.0800	5.0500	5.0500	-8.015%	8	1,739	-98.218%
2026-04-13	6.2700	6.2700	5.4900	5.4900	-11.736%	6	1,739	-98.361%
2026-04-10	5.9600	6.2200	5.9600	6.2200	-0.161%	16	1,741	-98.553%
2026-04-09	6.7100	6.7800	6.0500	6.2300	-9.316%	526	1,740	-98.555%
2026-04-08	7.5000	7.5000	6.4800	6.8700	-31.162%	1,177	1,397	-98.690%
2026-04-07	9.9800	9.9800	9.9800	9.9800	+15.376%	2	1,280	-99.098%
2026-04-06	8.5700	8.6500	8.5300	8.6500	-8.466%	16	1,280	-98.960%
2026-04-02	10.8300	10.8300	9.4500	9.4500	-4.255%	7	1,268	-99.048%
2026-04-01	9.7000	9.8700	9.4800	9.8700	-10.759%	7	1,268	-99.088%
2026-03-31	12.3400	12.4500	10.9500	11.0600	-25.572%	45	1,270	-99.186%
2026-03-30	13.7800	14.8600	13.2500	14.8600	+2.695%	17	1,269	-99.394%
2026-03-27	13.1400	14.4700	13.1400	14.4700	+32.874%	27	1,263	-99.378%
2026-03-26	10.8000	10.9400	10.7800	10.8900	+1.208%	26	1,272	-99.174%
2026-03-24	11.4000	11.4200	10.4200	10.7600	+10.814%	17	1,278	-99.164%
2026-03-23	9.9900	10.0300	9.7100	9.7100	-17.502%	26	1,282	-99.073%
2026-03-20	11.0700	11.7700	11.0700	11.7700	+12.095%	3	1,301	-99.235%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+3.858%	1	1,301	-99.143%
2026-03-18	9.3700	10.1100	9.3700	10.1100	+14.367%	33	1,306	-99.110%
2026-03-17	8.6400	8.9800	8.6400	8.8400	-6.751%	14	1,274	-98.982%
2026-03-16	9.4400	9.4800	9.4400	9.4800	-10.902%	17	1,287	-99.051%
2026-03-13	9.8000	10.6400	9.7100	10.6400	+16.923%	52	1,277	-99.154%
2026-03-11	9.2600	9.7600	9.1000	9.1000	-4.110%	38	1,279	-99.011%
2026-03-10	8.5000	9.4900	8.5000	9.4900	-9.619%	23	1,264	-99.052%
2026-03-09	11.6300	11.6300	10.5000	10.5000	-3.846%	2	1,247	-99.143%
2026-03-06	10.0500	10.9200	9.9200	10.9200	+26.682%	6	1,247	-99.176%
2026-03-05	8.6100	8.6200	8.6100	8.6200	+0.233%	11	1,246	-98.956%
2026-03-03	9.6300	10.6200	8.6000	8.6000	+5.651%	995	1,257	-98.953%
2026-03-02	8.7000	8.7000	8.1400	8.1400	-2.046%	14	309	-98.894%
2026-02-27	8.3100	8.3100	8.3100	8.3100	+13.061%	3	310	-98.917%
2026-02-25	7.3500	7.3500	7.3500	7.3500	-5.161%	10	300	-98.776%
2026-02-24	8.5500	8.5500	7.7500	7.7500	-3.727%	9	300	-98.839%
2026-02-18	8.0500	8.0500	8.0500	8.0500	-12.022%	3	298	-98.882%
2026-02-17	9.1500	9.1500	9.1500	9.1500	+7.394%	1	295	-99.016%
2026-02-13	7.9900	8.5200	7.9900	8.5200	+0.828%	2	294	-98.944%
2026-02-12	7.8300	8.4500	7.8300	8.4500	+12.367%	7	294	-98.935%
2026-02-09	7.5200	7.5200	7.5200	7.5200	-0.265%	1	290	-98.803%
2026-02-06	8.3300	8.3300	7.5400	7.5400	-14.609%	4	289	-98.806%
2026-02-05	8.6500	8.8300	8.6500	8.8300	+10.513%	2	289	-98.981%
2026-02-04	7.7400	8.4800	7.7100	7.9900	+9.452%	24	289	-98.874%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-16.571%	2	270	-98.767%
2026-01-21	8.7500	8.7500	8.7500	8.7500	-6.915%	1	270	-98.971%
2026-01-20	8.9400	9.4000	8.9400	9.4000	+22.555%	3	270	-99.043%
2026-01-16	7.6700	7.6900	7.6700	7.6700	-4.957%	5	271	-98.827%
2026-01-14	8.3500	8.3500	8.0700	8.0700	+10.852%	7	271	-98.885%
2026-01-09	7.6400	7.6500	7.2800	7.2800	-7.848%	153	264	-98.764%
2026-01-07	7.6400	7.9000	7.5900	7.9000	+3.403%	19	113	-98.861%
2026-01-06	7.7600	7.7600	7.6400	7.6400	-4.141%	4	97	-98.822%
2026-01-05	7.8700	7.9700	7.8700	7.9700	-3.394%	4	100	-98.871%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+5.230%	1	100	-98.909%
2025-12-30	7.8000	7.8600	7.8000	7.8400	-1.631%	4	100	-98.852%
2025-12-26	7.9700	7.9700	7.9700	7.9700	+0.126%	1	102	-98.871%
2025-12-24	7.9600	7.9600	7.9600	7.9600	-0.251%	4	102	-98.869%
2025-12-23	8.0800	8.0800	7.9800	7.9800	-2.801%	13	102	-98.872%
2025-12-22	8.3200	8.3200	8.2100	8.2100	-5.956%	2	105	-98.904%
2025-12-19	9.0000	9.0000	8.7300	8.7300	-9.907%	8	105	-98.969%
2025-12-18	9.6900	9.6900	9.6900	9.6900	-1.923%	1	111	-99.071%
2025-12-16	9.9200	9.9200	9.8800	9.8800	+5.668%	7	111	-99.089%
2025-12-11	9.3500	9.3500	9.3500	9.3500	0.000%	1	111	-99.037%
2025-12-10	9.3500	9.3500	9.3500	9.3500	-3.509%	2	112	-99.037%
2025-12-05	9.7500	9.7500	9.6900	9.6900	-2.022%	2	114	-99.071%
2025-12-04	9.9300	10.1400	9.8900	9.8900	-2.176%	6	115	-99.090%
2025-12-02	10.1500	10.4400	10.1100	10.1100	+0.099%	8	114	-99.110%
2025-12-01	10.6100	10.6100	10.1000	10.1000	-1.846%	9	116	-99.109%
2025-11-28	10.4400	10.4400	10.2900	10.2900	-3.652%	4	119	-99.125%
2025-11-26	10.8800	11.0900	10.6400	10.6800	-4.643%	10	119	-99.157%
2025-11-25	11.2000	11.2000	11.2000	11.2000	-9.385%	1	119	-99.196%
2025-11-24	12.9000	12.9000	12.3600	12.3600	-9.715%	3	119	-99.272%
2025-11-18	13.8300	13.8300	13.6900	13.6900	+12.121%	10	119	-99.343%
2025-11-17	12.2100	12.2100	12.2100	12.2100	-0.489%	1	113	-99.263%
2025-11-14	13.4200	13.4200	12.2700	12.2700	-4.514%	2	112	-99.267%
2025-11-13	11.6400	12.8500	11.6400	12.8500	+16.079%	3	111	-99.300%
2025-11-12	11.0300	11.0700	11.0300	11.0700	-0.360%	2	110	-99.187%
2025-11-10	11.1400	11.1400	11.0300	11.1100	-18.608%	4	109	-99.190%
2025-11-07	13.9100	13.9100	13.6500	13.6500	+5.000%	2	108	-99.341%
2025-11-06	12.8300	13.0000	12.8300	13.0000	+6.122%	38	108	-99.308%
2025-11-04	12.5300	12.6900	12.2500	12.2500	+7.174%	9	70	-99.265%
2025-11-03	11.3300	11.5500	11.3300	11.4300	+1.240%	3	61	-99.213%
2025-10-31	11.0700	11.7100	11.0700	11.2900	+2.357%	13	61	-99.203%
2025-10-30	11.1800	11.1800	11.0300	11.0300	+3.763%	3	50	-99.184%
2025-10-27	10.4400	10.6300	10.3800	10.6300	-4.061%	10	38	-99.153%
2025-10-24	11.0400	11.0800	11.0400	11.0800	-5.137%	3	38	-99.188%
2025-10-23	11.6800	11.6800	11.6800	11.6800	-6.858%	1	36	-99.229%
2025-10-22	12.8700	12.9200	12.5400	12.5400	+3.465%	4	35	-99.282%
2025-10-20	12.0000	12.1200	12.0000	12.1200	-22.704%	3	32	-99.257%
2025-10-16	15.0000	15.6800	15.0000	15.6800	+17.365%	4	32	-99.426%
2025-10-14	13.3600	13.3600	13.3600	13.3600	-9.546%	1	30	-99.326%
2025-10-10	14.4500	14.7700	14.4500	14.7700	+21.664%	3	29	-99.391%
2025-10-08	12.1200	12.1400	12.1200	12.1400	-2.097%	6	26	-99.259%
2025-10-07	12.1800	12.4900	12.1800	12.4000	+1.806%	5	20	-99.274%
2025-10-06	12.1100	12.1800	12.1100	12.1800	+1.163%	2	15	-99.261%
2025-10-03	12.0100	12.0400	12.0100	12.0400	-1.874%	2	13	-99.252%
2025-10-01	12.2800	12.2800	12.2700	12.2700	-0.889%	2	11	-99.267%
2025-09-30	12.4800	12.4800	12.3800	12.3800	-0.242%	5	10	-99.273%
2025-09-29	12.1200	12.4300	12.1200	12.4100	0.000%	5	5	-99.275%

.dark-mode .T2WCLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T2WCLt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P540SPY Sep 30 2026 540.00 Put (SPY260930P00540000)option OPRA

SPY20260930P540
SPY Sep 30 2026 540.00 Put (SPY260930P00540000)
option OPRA