Dark

SPY20260930P545
SPY Sep 30 2026 545.00 Put (SPY260930P00545000)
option OPRA

EOD

Sep 10, 2026

0.0800+14.286%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0800	0.0800	+14.286%	1	784	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-12.500%	140	784	+14.286%
2026-09-03	0.0900	0.0900	0.0800	0.0800	-42.857%	16	775	0.000%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+7.692%	1	775	-42.857%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-50.000%	200	774	-38.462%
2026-08-20	0.2600	0.2600	0.2600	0.2600	+18.182%	2	828	-69.231%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-8.333%	1	828	-63.636%
2026-08-17	0.2200	0.2400	0.2200	0.2400	0.000%	41	828	-66.667%
2026-08-14	0.2400	0.2400	0.2400	0.2400	-4.000%	2	788	-66.667%
2026-08-13	0.2500	0.2500	0.2400	0.2500	-26.471%	4	790	-68.000%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-10.526%	200	791	-76.471%
2026-08-06	0.3800	0.3800	0.3800	0.3800	-13.636%	2	591	-78.947%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-26.667%	7	591	-81.818%
2026-08-03	0.5800	0.6000	0.5800	0.6000	-13.043%	3	598	-86.667%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-21.591%	2	596	-88.406%
2026-07-29	0.8800	0.8800	0.8800	0.8800	-6.383%	1	596	-90.909%
2026-07-28	0.9300	0.9400	0.9300	0.9400	-13.761%	5	597	-91.489%
2026-07-27	1.0900	1.0900	1.0900	1.0900	+13.542%	2	597	-92.661%
2026-07-24	0.9600	0.9600	0.9600	0.9600	-16.522%	6	595	-91.667%
2026-07-23	1.2200	1.2200	1.1500	1.1500	+16.162%	3	591	-93.043%
2026-07-10	0.9900	0.9900	0.9900	0.9900	-3.883%	3	590	-91.919%
2026-07-09	1.0300	1.0300	1.0300	1.0300	-18.898%	2	588	-92.233%
2026-07-01	1.2700	1.2700	1.2700	1.2700	-15.894%	1	589	-93.701%
2026-06-29	1.5100	1.5100	1.5100	1.5100	-16.111%	1	589	-94.702%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-10.000%	1	589	-95.556%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-22.780%	1	590	-96.000%
2026-06-10	2.5900	2.5900	2.5900	2.5900	+9.283%	2	590	-96.911%
2026-06-09	2.8600	2.8600	2.3700	2.3700	+3.493%	3	593	-96.624%
2026-06-05	2.2900	2.2900	2.2900	2.2900	+18.041%	28	591	-96.507%
2026-06-04	1.9400	1.9400	1.9400	1.9400	-6.280%	3	591	-95.876%
2026-06-03	2.1000	2.1000	2.0700	2.0700	+1.970%	11	595	-96.135%
2026-05-28	2.0300	2.0300	2.0300	2.0300	-33.660%	1	589	-96.059%
2026-05-19	3.0600	3.0600	3.0600	3.0600	-2.548%	318	588	-97.386%
2026-05-18	3.1300	3.1400	3.1300	3.1400	-1.567%	7	339	-97.452%
2026-05-12	3.4400	3.4400	3.1900	3.1900	+0.949%	21	339	-97.492%
2026-05-11	3.1600	3.1600	3.1600	3.1600	-0.940%	1	339	-97.468%
2026-05-08	3.1900	3.1900	3.1900	3.1900	-14.477%	5	339	-97.492%
2026-05-04	3.7300	3.7300	3.7300	3.7300	-1.061%	3	339	-97.855%
2026-05-01	3.7700	3.7700	3.7700	3.7700	-7.824%	104	426	-97.878%
2026-04-30	4.0900	4.0900	4.0900	4.0900	-7.466%	2	426	-98.044%
2026-04-29	4.4200	4.4200	4.4200	4.4200	-1.119%	1	427	-98.190%
2026-04-27	4.4700	4.4700	4.4700	4.4700	-4.894%	1	428	-98.210%
2026-04-22	4.8000	4.8000	4.7000	4.7000	-3.491%	2	427	-98.298%
2026-04-20	4.8700	4.8700	4.8700	4.8700	+5.411%	1	427	-98.357%
2026-04-17	4.5900	4.6200	4.5500	4.6200	-9.055%	26	427	-98.268%
2026-04-16	5.0800	5.0800	5.0800	5.0800	-1.741%	3	428	-98.425%
2026-04-15	5.1700	5.1700	5.1700	5.1700	-2.268%	61	431	-98.453%
2026-04-14	5.3500	5.3500	5.2500	5.2900	-13.136%	7	370	-98.488%
2026-04-13	6.6600	6.6600	6.0800	6.0900	-1.932%	51	376	-98.686%
2026-04-10	6.2600	6.2600	6.2100	6.2100	-11.538%	4	327	-98.712%
2026-04-09	7.0200	7.0200	7.0200	7.0200	+2.482%	1	326	-98.860%
2026-04-08	6.8500	6.8500	6.8500	6.8500	-28.422%	2	325	-98.832%
2026-04-06	9.5700	9.5700	9.5700	9.5700	-3.528%	5	323	-99.164%
2026-04-02	11.6000	11.7700	9.9200	9.9200	+2.058%	7	328	-99.194%
2026-04-01	9.9000	9.9000	9.7200	9.7200	-12.590%	2	328	-99.177%
2026-03-31	13.2100	13.2100	11.1200	11.1200	-28.443%	81	329	-99.281%
2026-03-30	15.5300	15.5400	15.5000	15.5400	+3.119%	5	325	-99.485%
2026-03-27	13.5700	15.1300	13.5700	15.0700	+31.961%	60	329	-99.469%
2026-03-26	11.4200	11.4200	11.4200	11.4200	+8.762%	11	277	-99.299%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-5.405%	1	278	-99.238%
2026-03-23	10.5700	11.1000	10.1300	11.1000	-11.624%	14	278	-99.279%
2026-03-20	13.4300	13.4300	12.5600	12.5600	+19.278%	2	280	-99.363%
2026-03-19	10.5200	10.5300	10.5200	10.5300	+5.936%	3	279	-99.240%
2026-03-16	9.9400	9.9400	9.9400	9.9400	-3.589%	3	276	-99.195%
2026-03-13	10.3100	10.3100	10.3100	10.3100	-5.931%	2	273	-99.224%
2026-03-12	10.7800	10.9600	10.7800	10.9600	+23.146%	3	273	-99.270%
2026-03-10	8.9000	8.9000	8.9000	8.9000	-17.669%	1	273	-99.101%
2026-03-09	12.0000	12.3200	10.8100	10.8100	-4.758%	6	273	-99.260%
2026-03-06	11.3500	11.3500	11.3500	11.3500	+17.010%	1	276	-99.295%
2026-03-05	9.8100	9.8100	9.6300	9.7000	+21.859%	3	276	-99.175%
2026-03-04	8.2200	8.2200	7.9600	7.9600	-4.212%	114	274	-98.995%
2026-03-02	8.3100	8.3100	8.3100	8.3100	+8.203%	101	161	-99.037%
2026-02-25	7.6800	7.6800	7.6800	7.6800	-14.381%	1	63	-98.958%
2026-02-23	8.9600	8.9700	8.9600	8.9700	+9.926%	2	63	-99.108%
2026-02-20	8.1600	8.1600	8.1600	8.1600	-7.588%	1	62	-99.020%
2026-02-13	8.8300	8.8300	8.8300	8.8300	+8.878%	1	61	-99.094%
2026-02-04	8.1000	8.1100	8.1000	8.1100	-0.369%	9	61	-99.014%
2026-01-30	8.1400	8.1400	8.1400	8.1400	+5.440%	7	56	-99.017%
2026-01-23	7.7200	7.7200	7.7200	7.7200	-1.279%	1	52	-98.964%
2026-01-22	7.8200	7.8200	7.8200	7.8200	-14.815%	30	52	-98.977%
2026-01-21	9.1800	9.1800	9.1800	9.1800	-1.923%	1	23	-99.129%
2026-01-20	9.3600	9.3600	9.3600	9.3600	+22.034%	2	23	-99.145%
2026-01-09	7.9000	7.9000	7.6700	7.6700	-3.522%	8	25	-98.957%
2026-01-07	7.9500	7.9500	7.9500	7.9500	-0.749%	1	29	-98.994%
2026-01-06	8.0700	8.2500	8.0100	8.0100	-2.909%	7	30	-99.001%
2026-01-05	8.2500	8.2500	8.2500	8.2500	-7.511%	1	36	-99.030%
2026-01-02	8.9200	8.9200	8.9200	8.9200	+4.327%	1	36	-99.103%
2025-12-29	8.5500	8.5500	8.5500	8.5500	+2.395%	2	36	-99.064%
2025-12-24	8.3500	8.3500	8.3500	8.3500	-3.020%	1	36	-99.042%
2025-12-22	8.7400	8.7400	8.6100	8.6100	-6.311%	7	36	-99.071%
2025-12-19	9.1900	9.1900	9.1900	9.1900	-4.767%	1	36	-99.129%
2025-12-15	9.6000	9.6500	9.6000	9.6500	+0.731%	2	36	-99.171%
2025-12-11	9.6100	9.6100	9.5800	9.5800	-7.260%	2	37	-99.165%
2025-12-10	10.3300	10.3300	10.3300	10.3300	-0.864%	1	39	-99.226%
2025-12-09	10.4200	10.4200	10.4200	10.4200	+1.758%	1	38	-99.232%
2025-12-08	10.2400	10.2400	10.2400	10.2400	+0.986%	1	38	-99.219%
2025-12-05	10.0500	10.1400	10.0500	10.1400	-4.249%	3	38	-99.211%
2025-12-01	11.0200	11.0200	10.5900	10.5900	-4.336%	3	37	-99.245%
2025-11-28	11.0700	11.0700	11.0700	11.0700	-1.249%	1	36	-99.277%
2025-11-26	11.2100	11.2100	11.2100	11.2100	-6.661%	1	36	-99.286%
2025-11-25	12.3400	12.3400	12.0100	12.0100	-7.259%	8	36	-99.334%
2025-11-24	13.6500	13.6500	12.9500	12.9500	+2.615%	2	36	-99.382%
2025-11-17	12.6200	12.6200	12.6200	12.6200	-3.147%	3	34	-99.366%
2025-11-14	13.7600	13.7600	13.0300	13.0300	+5.421%	3	37	-99.386%
2025-11-13	11.9100	12.3600	11.9100	12.3600	+7.572%	4	34	-99.353%
2025-11-12	11.4900	11.8000	11.4900	11.4900	-1.119%	8	34	-99.304%
2025-11-11	11.7100	11.7100	11.6200	11.6200	+0.519%	4	32	-99.312%
2025-11-10	11.5900	11.5900	11.5600	11.5600	-10.665%	2	29	-99.308%
2025-11-07	12.9400	12.9400	12.9400	12.9400	-3.505%	1	29	-99.382%
2025-11-06	13.4100	13.4100	13.4100	13.4100	+7.109%	1	28	-99.403%
2025-11-04	12.5200	12.5200	12.5200	12.5200	+1.623%	1	28	-99.361%
2025-11-03	12.0200	12.3200	12.0200	12.3200	+7.130%	2	25	-99.351%
2025-10-30	11.3400	11.5000	11.3400	11.5000	+3.791%	8	25	-99.304%
2025-10-28	11.0800	11.0800	11.0800	11.0800	+0.544%	1	17	-99.278%
2025-10-27	10.9900	11.0200	10.9700	11.0200	-4.257%	5	11	-99.274%
2025-10-24	11.5800	11.5800	11.5100	11.5100	-25.742%	7	11	-99.305%
2025-10-17	15.5000	15.5000	15.5000	15.5000	-4.966%	1	6	-99.484%
2025-10-16	16.3100	16.3100	16.3100	16.3100	+16.583%	1	6	-99.510%
2025-10-14	13.9900	13.9900	13.9900	13.9900	-11.005%	2	5	-99.428%
2025-10-10	12.6200	15.7200	12.6200	15.7200	+17.489%	2	3	-99.491%
2025-09-30	13.3800	13.3800	13.3800	13.3800	0.000%	1	1	-99.402%

.dark-mode .Y9rM4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9rM4l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P545SPY Sep 30 2026 545.00 Put (SPY260930P00545000)option OPRA

SPY20260930P545
SPY Sep 30 2026 545.00 Put (SPY260930P00545000)
option OPRA