Dark

SPY20260930P550
SPY Sep 30 2026 550.00 Put (SPY260930P00550000)
option OPRA

EOD

Sep 10, 2026

0.0900+28.571%(+0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.0900	0.0900	+28.571%	15	1,354	0.000%
2026-09-09	0.0800	0.0800	0.0700	0.0700	-12.500%	2	1,354	+28.571%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,354	+12.500%
2026-09-02	0.1200	0.1300	0.1100	0.1200	-25.000%	11	1,353	-25.000%
2026-09-01	0.1500	0.1600	0.1300	0.1600	+23.077%	7	1,359	-43.750%
2026-08-31	0.1500	0.1500	0.1300	0.1300	-7.143%	11	1,357	-30.769%
2026-08-28	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,360	-35.714%
2026-08-27	0.1400	0.1400	0.1400	0.1400	-12.500%	273	1,360	-35.714%
2026-08-26	0.1800	0.1800	0.1600	0.1600	-20.000%	5	1,596	-43.750%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-9.091%	9	1,594	-55.000%
2026-08-24	0.2300	0.2300	0.2100	0.2200	-4.348%	4	1,592	-59.091%
2026-08-21	0.2300	0.2300	0.2300	0.2300	-14.815%	2	1,591	-60.870%
2026-08-20	0.2700	0.2800	0.2500	0.2700	+12.500%	145	1,591	-66.667%
2026-08-19	0.2500	0.2500	0.2400	0.2400	-17.241%	2	1,725	-62.500%
2026-08-18	0.3000	0.3000	0.2800	0.2900	+11.538%	143	1,724	-68.966%
2026-08-17	0.2300	0.2600	0.2300	0.2600	+8.333%	70	1,820	-65.385%
2026-08-14	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,880	-62.500%
2026-08-12	0.3000	0.3100	0.2800	0.2800	-17.647%	710	1,880	-67.857%
2026-08-11	0.3500	0.3500	0.3400	0.3400	+6.250%	4	1,279	-73.529%
2026-08-10	0.3200	0.3200	0.3200	0.3200	-8.571%	21	1,275	-71.875%
2026-08-07	0.3800	0.3800	0.3500	0.3500	-12.500%	3	1,272	-74.286%
2026-08-06	0.4100	0.4100	0.3900	0.4000	-6.977%	84	1,273	-77.500%
2026-08-05	0.4200	0.4300	0.4200	0.4300	-10.417%	6	1,238	-79.070%
2026-08-04	0.4900	0.4900	0.4700	0.4800	-11.111%	95	1,236	-81.250%
2026-08-03	0.6200	1.5600	0.5400	0.5400	-21.739%	113	1,243	-83.333%
2026-07-31	0.7500	0.9400	0.6900	0.6900	-14.815%	98	1,228	-86.957%
2026-07-30	0.9900	1.0000	0.8100	0.8100	-37.692%	55	1,223	-88.889%
2026-07-29	0.9900	1.3000	0.9800	1.3000	+36.842%	46	1,208	-93.077%
2026-07-28	1.0000	1.0000	0.9500	0.9500	-8.654%	16	1,203	-90.526%
2026-07-27	0.9300	1.0500	0.9300	1.0400	-11.111%	3	1,187	-91.346%
2026-07-24	1.0900	1.1700	0.9900	1.1700	-4.098%	62	1,186	-92.308%
2026-07-23	1.1800	1.3700	1.1800	1.2200	+27.083%	54	1,191	-92.623%
2026-07-22	0.9800	0.9800	0.9600	0.9600	-4.000%	141	1,190	-90.625%
2026-07-21	1.0000	1.0100	1.0000	1.0000	-14.530%	77	1,280	-91.000%
2026-07-20	1.1400	1.1700	1.1000	1.1700	-7.143%	12	1,345	-92.308%
2026-07-17	1.4500	1.4500	1.1800	1.2600	+16.667%	73	1,344	-92.857%
2026-07-16	0.9300	1.0800	0.9300	1.0800	+18.681%	8	1,309	-91.667%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-10.784%	35	1,310	-90.110%
2026-07-14	1.0200	1.0200	1.0200	1.0200	-8.108%	1	1,311	-91.176%
2026-07-13	0.9700	1.1100	0.9700	1.1100	+15.625%	3	1,310	-91.892%
2026-07-10	1.0400	1.0400	0.9600	0.9600	-12.727%	41	1,312	-90.625%
2026-07-09	1.1100	1.1100	1.1000	1.1000	-22.535%	12	1,302	-91.818%
2026-07-08	1.3700	1.4200	1.3700	1.4200	+27.928%	4	1,301	-93.662%
2026-07-07	1.1400	1.1900	1.0700	1.1100	-0.893%	49	1,300	-91.892%
2026-07-06	1.1500	1.1500	1.1200	1.1200	-14.504%	22	1,299	-91.964%
2026-07-02	1.2900	1.3900	1.2600	1.3100	-1.504%	10	1,301	-93.130%
2026-07-01	1.3300	1.3300	1.3300	1.3300	0.000%	1	1,301	-93.233%
2026-06-30	1.4500	1.4500	1.3300	1.3300	-12.500%	259	1,362	-93.233%
2026-06-29	1.6200	1.7000	1.5000	1.5200	-16.022%	28	1,319	-94.079%
2026-06-26	1.8300	1.8900	1.8100	1.8100	-5.236%	7	1,302	-95.028%
2026-06-25	1.8800	1.9200	1.8800	1.9100	+2.688%	19	1,302	-95.288%
2026-06-24	1.9500	1.9500	1.8600	1.8600	-13.488%	42	1,305	-95.161%
2026-06-23	2.1200	2.1500	2.1100	2.1500	+29.518%	13	1,307	-95.814%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-4.598%	40	1,342	-94.578%
2026-06-15	1.7300	1.7600	1.7300	1.7400	-23.348%	9	1,269	-94.828%
2026-06-12	2.2500	2.2700	2.2500	2.2700	-9.562%	78	1,269	-96.035%
2026-06-11	2.5100	2.5100	2.5100	2.5100	-15.488%	1	1,269	-96.414%
2026-06-10	3.0000	3.1300	2.9100	2.9700	+19.277%	23	1,270	-96.970%
2026-06-09	2.5800	3.0100	2.4900	2.4900	+8.261%	90	1,259	-96.386%
2026-06-08	2.2800	2.3500	2.2800	2.3000	-16.364%	17	1,182	-96.087%
2026-06-05	2.2300	2.7500	2.2300	2.7500	+34.146%	97	1,177	-96.727%
2026-06-04	2.0700	2.0700	2.0400	2.0500	-5.530%	5	1,193	-95.610%
2026-06-03	2.1100	2.1700	2.1000	2.1700	+4.831%	64	1,192	-95.853%
2026-06-02	2.0500	2.0700	2.0400	2.0700	-1.429%	52	1,196	-95.652%
2026-06-01	2.0400	2.1000	2.0200	2.1000	+1.449%	167	1,169	-95.714%
2026-05-29	2.0700	2.0700	2.0700	2.0700	-2.817%	7	1,040	-95.652%
2026-05-28	2.3200	2.3500	2.1300	2.1300	-11.250%	37	1,045	-95.775%
2026-05-27	2.3800	2.4000	2.3800	2.4000	-0.415%	7	1,074	-96.250%
2026-05-26	2.3900	2.4500	2.3900	2.4100	-8.365%	5	1,076	-96.266%
2026-05-22	2.6300	2.6300	2.6300	2.6300	-1.498%	12	1,079	-96.578%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-10.101%	2	1,079	-96.629%
2026-05-20	3.1600	3.2000	2.9600	2.9700	-10.000%	71	1,079	-96.970%
2026-05-19	3.3000	3.3000	3.2200	3.3000	+3.125%	74	1,062	-97.273%
2026-05-18	3.2800	3.3900	3.1400	3.2000	-6.158%	151	1,062	-97.188%
2026-05-15	3.4800	3.4800	3.2300	3.4100	+11.803%	31	1,062	-97.361%
2026-05-14	3.1800	3.1800	3.0300	3.0500	-5.280%	17	956	-97.049%
2026-05-13	3.3900	3.3900	3.2200	3.2200	-6.122%	22	960	-97.205%
2026-05-12	3.4900	3.6300	3.4300	3.4300	+4.893%	8	960	-97.376%
2026-05-11	3.3600	3.3600	3.2700	3.2700	-1.802%	12	960	-97.248%
2026-05-08	3.3600	3.4000	3.3100	3.3300	-3.478%	14	953	-97.297%
2026-05-07	3.4800	3.4800	3.4500	3.4500	-1.146%	9	956	-97.391%
2026-05-06	3.6800	3.6800	3.4900	3.4900	-10.513%	12	948	-97.421%
2026-05-05	3.8500	3.9200	3.8500	3.9000	-5.797%	6	947	-97.692%
2026-05-04	3.9100	4.4100	3.8200	4.1400	+4.810%	51	947	-97.826%
2026-05-01	3.8300	3.9500	3.8300	3.9500	-1.250%	263	879	-97.722%
2026-04-30	4.4300	4.4500	4.0000	4.0000	-12.088%	351	879	-97.750%
2026-04-28	4.6600	4.7000	4.5500	4.5500	-1.515%	65	716	-98.022%
2026-04-27	4.8200	4.8200	4.5900	4.6200	-3.950%	53	722	-98.052%
2026-04-24	5.0500	5.0700	4.7300	4.8100	-7.322%	32	673	-98.129%
2026-04-23	5.0800	5.7200	5.0000	5.1900	+3.386%	74	663	-98.266%
2026-04-22	5.0100	5.2000	5.0100	5.0200	-1.569%	59	692	-98.207%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-1.734%	3	692	-98.235%
2026-04-20	5.0300	5.2500	4.9900	5.1900	+5.918%	48	692	-98.266%
2026-04-17	4.9400	4.9700	4.7500	4.9000	-12.500%	50	680	-98.163%
2026-04-16	5.2900	5.6000	5.2900	5.6000	+4.673%	10	666	-98.393%
2026-04-15	5.3700	5.3900	5.3000	5.3500	-4.973%	21	662	-98.318%
2026-04-14	5.5800	5.6500	5.5000	5.6300	-6.942%	37	660	-98.401%
2026-04-13	6.9400	6.9400	6.0500	6.0500	-11.160%	41	647	-98.512%
2026-04-10	6.6200	6.8500	6.5100	6.8100	-1.161%	9	642	-98.678%
2026-04-09	7.4700	7.5300	6.7100	6.8900	-6.766%	30	640	-98.694%
2026-04-08	7.1700	7.9700	7.1700	7.3900	-26.100%	74	635	-98.782%
2026-04-07	10.2500	11.1100	10.0000	10.0000	+2.564%	263	633	-99.100%
2026-04-06	9.7200	9.7500	9.7200	9.7500	-8.537%	31	537	-99.077%
2026-04-02	12.4100	12.4100	10.6600	10.6600	-0.187%	57	526	-99.156%
2026-04-01	10.9000	11.2100	10.2900	10.6800	-8.718%	102	526	-99.157%
2026-03-31	13.8800	13.9600	11.5100	11.7000	-27.329%	78	493	-99.231%
2026-03-30	14.5400	16.4500	14.3200	16.1000	+2.810%	37	510	-99.441%
2026-03-27	14.5600	15.6600	14.5600	15.6600	+16.172%	42	495	-99.425%
2026-03-26	12.1700	13.4800	11.8500	13.4800	+20.357%	23	490	-99.332%
2026-03-25	11.3900	11.3900	11.2000	11.2000	-4.518%	15	487	-99.196%
2026-03-24	12.4000	12.4000	11.4700	11.7300	+7.615%	25	486	-99.233%
2026-03-23	11.0800	11.0800	10.4300	10.9000	-21.526%	44	495	-99.174%
2026-03-20	12.0100	13.8900	12.0100	13.8900	+22.271%	69	488	-99.352%
2026-03-19	12.8100	12.8100	11.3600	11.3600	-0.088%	57	524	-99.208%
2026-03-18	9.8400	11.3700	9.8400	11.3700	+16.615%	20	489	-99.208%
2026-03-17	9.8900	9.8900	9.7500	9.7500	-5.523%	11	479	-99.077%
2026-03-16	10.4000	10.6700	10.1100	10.3200	-13.277%	83	469	-99.128%
2026-03-13	10.6700	11.9500	10.6700	11.9000	+7.888%	48	505	-99.244%
2026-03-12	11.0900	11.5100	11.0300	11.0300	+6.365%	10	513	-99.184%
2026-03-11	10.3700	10.3700	10.3700	10.3700	+0.582%	5	519	-99.132%
2026-03-10	9.9900	10.3100	9.0500	10.3100	+0.487%	108	514	-99.127%
2026-03-09	12.9800	12.9800	10.2600	10.2600	-14.855%	41	451	-99.123%
2026-03-06	11.7300	12.0500	10.8400	12.0500	+26.842%	27	460	-99.253%
2026-03-05	9.0000	10.0900	8.7900	9.5000	+11.765%	31	445	-99.053%
2026-03-04	9.1000	9.1000	8.3200	8.5000	-14.228%	34	443	-98.941%
2026-03-03	10.6000	11.3100	9.9100	9.9100	+17.556%	31	429	-99.092%
2026-03-02	9.7500	9.7500	8.4200	8.4300	-6.333%	36	424	-98.932%
2026-02-27	9.0600	9.2500	8.8400	9.0000	+5.634%	34	397	-99.000%
2026-02-26	8.5100	8.5200	8.5100	8.5200	+8.397%	12	382	-98.944%
2026-02-25	7.9500	7.9500	7.8600	7.8600	-8.498%	5	378	-98.855%
2026-02-24	8.4900	8.5900	8.4900	8.5900	-7.535%	12	378	-98.952%
2026-02-23	8.3600	9.4400	8.3200	9.2900	+7.151%	63	367	-99.031%
2026-02-20	8.9900	8.9900	8.6700	8.6700	-6.067%	4	327	-98.962%
2026-02-19	9.0000	9.2300	8.8900	9.2300	+4.294%	16	326	-99.025%
2026-02-18	8.2800	8.9000	8.2500	8.8500	-12.636%	14	310	-98.983%
2026-02-17	9.2800	10.1300	9.2800	10.1300	+4.325%	4	300	-99.112%
2026-02-13	9.4100	9.7100	8.7300	9.7100	+5.429%	41	319	-99.073%
2026-02-12	9.2700	9.2700	8.9900	9.2100	+13.985%	6	319	-99.023%
2026-02-11	8.0800	8.0800	8.0800	8.0800	+4.258%	1	319	-98.886%
2026-02-10	7.7500	7.7500	7.7500	7.7500	-1.022%	1	318	-98.839%
2026-02-09	8.2800	8.2800	7.8300	7.8300	-3.094%	2	317	-98.851%
2026-02-06	8.8500	8.8500	8.0800	8.0800	-19.522%	12	316	-98.886%
2026-02-05	9.4900	10.3100	9.1900	10.0400	+5.352%	129	304	-99.104%
2026-02-04	8.5100	9.5300	8.5100	9.5300	+12.250%	4	250	-99.056%
2026-02-03	8.4900	8.4900	8.4900	8.4900	+8.291%	1	247	-98.940%
2026-02-02	8.5400	8.5400	7.8000	7.8400	-5.428%	16	246	-98.852%
2026-01-30	8.3600	8.3600	8.2900	8.2900	-0.600%	3	247	-98.914%
2026-01-28	8.3400	8.3400	8.3400	8.3400	+4.511%	4	245	-98.921%
2026-01-27	8.0400	8.0700	7.9600	7.9800	+0.631%	27	241	-98.872%
2026-01-26	7.9700	7.9700	7.9300	7.9300	-3.762%	4	238	-98.865%
2026-01-23	8.3300	8.3300	8.1300	8.2400	+0.488%	43	236	-98.908%
2026-01-22	8.1300	8.2000	8.0600	8.2000	-4.872%	42	206	-98.902%
2026-01-21	9.8200	9.8200	8.6200	8.6200	-16.311%	5	185	-98.956%
2026-01-20	9.6800	10.3000	9.6800	10.3000	+12.323%	8	182	-99.126%
2026-01-14	9.0200	9.1700	8.8000	9.1700	+12.515%	6	187	-99.019%
2026-01-13	8.1500	8.1500	8.1500	8.1500	+2.904%	2	183	-98.896%
2026-01-12	7.9200	7.9200	7.9200	7.9200	0.000%	3	181	-98.864%
2026-01-09	7.9200	7.9200	7.9200	7.9200	-5.938%	1	181	-98.864%
2026-01-07	8.4200	8.4200	8.4200	8.4200	-0.355%	1	181	-98.931%
2026-01-06	8.5100	8.5100	8.4500	8.4500	-3.539%	2	181	-98.935%
2026-01-05	8.6400	8.7700	8.6400	8.7600	-3.736%	21	165	-98.973%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+0.999%	1	165	-99.011%
2025-12-31	8.7500	9.0100	8.7500	9.0100	+3.922%	4	161	-99.001%
2025-12-30	8.6500	8.6700	8.6500	8.6700	-0.687%	3	161	-98.962%
2025-12-26	8.6900	8.7300	8.6900	8.7300	+0.230%	35	161	-98.969%
2025-12-24	8.7600	8.7600	8.7100	8.7100	-0.457%	9	141	-98.967%
2025-12-23	8.7700	8.7700	8.7500	8.7500	-4.267%	2	141	-98.971%
2025-12-22	9.1700	9.1700	9.1400	9.1400	-11.776%	2	142	-99.015%
2025-12-18	10.3600	10.3600	10.3600	10.3600	-7.417%	7	142	-99.131%
2025-12-17	10.6200	11.3000	10.6200	11.1900	+4.579%	6	149	-99.196%
2025-12-15	10.4300	10.7000	10.4300	10.7000	0.000%	8	146	-99.159%
2025-12-12	11.3300	11.3300	10.7000	10.7000	+6.574%	6	146	-99.159%
2025-12-11	10.6000	10.6000	10.0400	10.0400	-3.276%	32	141	-99.104%
2025-12-10	11.2300	11.2300	10.2500	10.3800	-4.244%	11	159	-99.133%
2025-12-09	10.8400	10.8400	10.8400	10.8400	-1.544%	1	155	-99.170%
2025-12-08	11.1200	11.1200	11.0100	11.0100	+2.993%	5	154	-99.183%
2025-12-05	10.6900	10.6900	10.6900	10.6900	-2.374%	3	152	-99.158%
2025-12-03	10.9500	10.9500	10.9500	10.9500	-1.794%	1	152	-99.178%
2025-12-02	11.3900	11.3900	11.1500	11.1500	+0.632%	2	152	-99.193%
2025-12-01	11.0800	11.0800	11.0800	11.0800	-2.379%	12	152	-99.188%
2025-11-28	12.5200	12.5200	11.3500	11.3500	-2.155%	4	153	-99.207%
2025-11-26	11.7400	11.7400	11.6000	11.6000	-12.453%	13	152	-99.224%
2025-11-25	13.2500	13.2500	13.2500	13.2500	-2.069%	3	152	-99.321%
2025-11-24	14.7000	14.7000	13.5200	13.5300	-10.457%	15	154	-99.335%
2025-11-21	16.8000	17.0400	15.1100	15.1100	-10.273%	53	154	-99.404%
2025-11-20	12.8900	17.2600	12.8900	16.8400	+9.280%	9	203	-99.466%
2025-11-19	15.2300	15.4100	15.2300	15.4100	+1.515%	72	199	-99.416%
2025-11-18	15.2100	16.2700	14.7700	15.1800	+1.200%	11	127	-99.407%
2025-11-17	14.1000	15.0000	13.9500	15.0000	+7.759%	26	117	-99.400%
2025-11-13	12.6000	13.9200	12.6000	13.9200	+14.946%	34	113	-99.353%
2025-11-12	12.1100	12.1100	12.1100	12.1100	0.000%	5	75	-99.257%
2025-11-11	12.1100	12.1100	12.1100	12.1100	-0.493%	5	75	-99.257%
2025-11-10	12.3600	12.3600	12.1700	12.1700	-18.650%	6	79	-99.260%
2025-11-07	14.9600	14.9600	14.9600	14.9600	+16.875%	2	79	-99.398%
2025-11-05	13.4000	13.4000	12.8000	12.8000	-2.588%	3	79	-99.297%
2025-11-04	13.3300	13.3300	13.1400	13.1400	+7.003%	3	79	-99.315%
2025-11-03	12.2800	12.2800	12.2800	12.2800	+1.488%	5	74	-99.267%
2025-10-31	12.2400	12.2400	12.0800	12.1000	-2.733%	4	74	-99.256%
2025-10-30	12.2000	12.4400	11.7700	12.4400	+5.782%	16	71	-99.277%
2025-10-29	11.7000	11.7600	11.7000	11.7600	+0.341%	6	63	-99.235%
2025-10-28	11.3000	11.7200	11.3000	11.7200	+0.861%	2	57	-99.232%
2025-10-27	11.4300	11.6200	11.4300	11.6200	-3.167%	3	53	-99.225%
2025-10-24	12.1000	12.1700	12.0000	12.0000	-6.396%	17	53	-99.250%
2025-10-23	13.5100	13.5300	12.8200	12.8200	-8.949%	80	38	-99.298%
2025-10-22	14.0800	14.0800	14.0800	14.0800	+7.481%	2	38	-99.361%
2025-10-21	13.1000	13.1000	13.1000	13.1000	-11.486%	3	38	-99.313%
2025-10-17	15.8100	15.8100	14.8000	14.8000	-3.014%	9	38	-99.392%
2025-10-16	15.2700	15.2700	15.2600	15.2600	+1.328%	4	31	-99.410%
2025-10-15	14.1800	15.0600	14.1800	15.0600	-0.921%	10	31	-99.402%
2025-10-14	16.2700	16.2700	14.6200	15.2000	+3.401%	4	25	-99.408%
2025-10-13	14.6400	14.7000	14.5200	14.7000	-10.747%	3	25	-99.388%
2025-10-10	15.9200	16.4700	15.5800	16.4700	+20.131%	4	24	-99.454%
2025-10-07	13.7100	13.7100	13.7100	13.7100	+3.942%	5	21	-99.344%
2025-10-06	13.2200	13.4500	13.1900	13.1900	-0.902%	8	16	-99.318%
2025-10-02	13.3700	13.3700	13.3100	13.3100	-0.894%	2	10	-99.324%
2025-10-01	13.4300	13.4300	13.4300	13.4300	-1.756%	1	9	-99.330%
2025-09-30	13.6700	13.6700	13.6700	13.6700	+0.589%	4	8	-99.342%
2025-09-29	13.7000	13.7000	13.5900	13.5900	0.000%	4	4	-99.338%

.dark-mode .ZXS8W1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXS8W1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P550SPY Sep 30 2026 550.00 Put (SPY260930P00550000)option OPRA

SPY20260930P550
SPY Sep 30 2026 550.00 Put (SPY260930P00550000)
option OPRA