Dark

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

EOD

Jul 27, 2026

1.04-11.111%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9300	1.0500	0.9300	1.0400	-11.111%	3	1,187	0.000%
2026-07-24	1.0900	1.1700	0.9900	1.1700	-4.098%	62	1,186	-11.111%
2026-07-23	1.1800	1.3700	1.1800	1.2200	+27.083%	54	1,191	-14.754%
2026-07-22	0.9800	0.9800	0.9600	0.9600	-4.000%	141	1,190	+8.333%
2026-07-21	1.0000	1.0100	1.0000	1.0000	-14.530%	77	1,280	+4.000%
2026-07-20	1.1400	1.1700	1.1000	1.1700	-7.143%	12	1,345	-11.111%
2026-07-17	1.4500	1.4500	1.1800	1.2600	+16.667%	73	1,344	-17.460%
2026-07-16	0.9300	1.0800	0.9300	1.0800	+18.681%	8	1,309	-3.704%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-10.784%	35	1,310	+14.286%
2026-07-14	1.0200	1.0200	1.0200	1.0200	-8.108%	1	1,311	+1.961%
2026-07-13	0.9700	1.1100	0.9700	1.1100	+15.625%	3	1,310	-6.306%
2026-07-10	1.0400	1.0400	0.9600	0.9600	-12.727%	41	1,312	+8.333%
2026-07-09	1.1100	1.1100	1.1000	1.1000	-22.535%	12	1,302	-5.455%
2026-07-08	1.3700	1.4200	1.3700	1.4200	+27.928%	4	1,301	-26.761%
2026-07-07	1.1400	1.1900	1.0700	1.1100	-0.893%	49	1,300	-6.306%
2026-07-06	1.1500	1.1500	1.1200	1.1200	-14.504%	22	1,299	-7.143%
2026-07-02	1.2900	1.3900	1.2600	1.3100	-1.504%	10	1,301	-20.611%
2026-07-01	1.3300	1.3300	1.3300	1.3300	0.000%	1	1,301	-21.805%
2026-06-30	1.4500	1.4500	1.3300	1.3300	-12.500%	259	1,362	-21.805%
2026-06-29	1.6200	1.7000	1.5000	1.5200	-16.022%	28	1,319	-31.579%
2026-06-26	1.8300	1.8900	1.8100	1.8100	-5.236%	7	1,302	-42.541%
2026-06-25	1.8800	1.9200	1.8800	1.9100	+2.688%	19	1,302	-45.550%
2026-06-24	1.9500	1.9500	1.8600	1.8600	-13.488%	42	1,305	-44.086%
2026-06-23	2.1200	2.1500	2.1100	2.1500	+29.518%	13	1,307	-51.628%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-4.598%	40	1,342	-37.349%
2026-06-15	1.7300	1.7600	1.7300	1.7400	-23.348%	9	1,269	-40.230%
2026-06-12	2.2500	2.2700	2.2500	2.2700	-9.562%	78	1,269	-54.185%
2026-06-11	2.5100	2.5100	2.5100	2.5100	-15.488%	1	1,269	-58.566%
2026-06-10	3.0000	3.1300	2.9100	2.9700	+19.277%	23	1,270	-64.983%
2026-06-09	2.5800	3.0100	2.4900	2.4900	+8.261%	90	1,259	-58.233%
2026-06-08	2.2800	2.3500	2.2800	2.3000	-16.364%	17	1,182	-54.783%
2026-06-05	2.2300	2.7500	2.2300	2.7500	+34.146%	97	1,177	-62.182%
2026-06-04	2.0700	2.0700	2.0400	2.0500	-5.530%	5	1,193	-49.268%
2026-06-03	2.1100	2.1700	2.1000	2.1700	+4.831%	64	1,192	-52.074%
2026-06-02	2.0500	2.0700	2.0400	2.0700	-1.429%	52	1,196	-49.758%
2026-06-01	2.0400	2.1000	2.0200	2.1000	+1.449%	167	1,169	-50.476%
2026-05-29	2.0700	2.0700	2.0700	2.0700	-2.817%	7	1,040	-49.758%
2026-05-28	2.3200	2.3500	2.1300	2.1300	-11.250%	37	1,045	-51.174%
2026-05-27	2.3800	2.4000	2.3800	2.4000	-0.415%	7	1,074	-56.667%
2026-05-26	2.3900	2.4500	2.3900	2.4100	-8.365%	5	1,076	-56.846%
2026-05-22	2.6300	2.6300	2.6300	2.6300	-1.498%	12	1,079	-60.456%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-10.101%	2	1,079	-61.049%
2026-05-20	3.1600	3.2000	2.9600	2.9700	-10.000%	71	1,079	-64.983%
2026-05-19	3.3000	3.3000	3.2200	3.3000	+3.125%	74	1,062	-68.485%
2026-05-18	3.2800	3.3900	3.1400	3.2000	-6.158%	151	1,062	-67.500%
2026-05-15	3.4800	3.4800	3.2300	3.4100	+11.803%	31	1,062	-69.501%
2026-05-14	3.1800	3.1800	3.0300	3.0500	-5.280%	17	956	-65.902%
2026-05-13	3.3900	3.3900	3.2200	3.2200	-6.122%	22	960	-67.702%
2026-05-12	3.4900	3.6300	3.4300	3.4300	+4.893%	8	960	-69.679%
2026-05-11	3.3600	3.3600	3.2700	3.2700	-1.802%	12	960	-68.196%
2026-05-08	3.3600	3.4000	3.3100	3.3300	-3.478%	14	953	-68.769%
2026-05-07	3.4800	3.4800	3.4500	3.4500	-1.146%	9	956	-69.855%
2026-05-06	3.6800	3.6800	3.4900	3.4900	-10.513%	12	948	-70.201%
2026-05-05	3.8500	3.9200	3.8500	3.9000	-5.797%	6	947	-73.333%
2026-05-04	3.9100	4.4100	3.8200	4.1400	+4.810%	51	947	-74.879%
2026-05-01	3.8300	3.9500	3.8300	3.9500	-1.250%	263	879	-73.671%
2026-04-30	4.4300	4.4500	4.0000	4.0000	-12.088%	351	879	-74.000%
2026-04-28	4.6600	4.7000	4.5500	4.5500	-1.515%	65	716	-77.143%
2026-04-27	4.8200	4.8200	4.5900	4.6200	-3.950%	53	722	-77.489%
2026-04-24	5.0500	5.0700	4.7300	4.8100	-7.322%	32	673	-78.378%
2026-04-23	5.0800	5.7200	5.0000	5.1900	+3.386%	74	663	-79.961%
2026-04-22	5.0100	5.2000	5.0100	5.0200	-1.569%	59	692	-79.283%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-1.734%	3	692	-79.608%
2026-04-20	5.0300	5.2500	4.9900	5.1900	+5.918%	48	692	-79.961%
2026-04-17	4.9400	4.9700	4.7500	4.9000	-12.500%	50	680	-78.776%
2026-04-16	5.2900	5.6000	5.2900	5.6000	+4.673%	10	666	-81.429%
2026-04-15	5.3700	5.3900	5.3000	5.3500	-4.973%	21	662	-80.561%
2026-04-14	5.5800	5.6500	5.5000	5.6300	-6.942%	37	660	-81.528%
2026-04-13	6.9400	6.9400	6.0500	6.0500	-11.160%	41	647	-82.810%
2026-04-10	6.6200	6.8500	6.5100	6.8100	-1.161%	9	642	-84.728%
2026-04-09	7.4700	7.5300	6.7100	6.8900	-6.766%	30	640	-84.906%
2026-04-08	7.1700	7.9700	7.1700	7.3900	-26.100%	74	635	-85.927%
2026-04-07	10.2500	11.1100	10.0000	10.0000	+2.564%	263	633	-89.600%
2026-04-06	9.7200	9.7500	9.7200	9.7500	-8.537%	31	537	-89.333%
2026-04-02	12.4100	12.4100	10.6600	10.6600	-0.187%	57	526	-90.244%
2026-04-01	10.9000	11.2100	10.2900	10.6800	-8.718%	102	526	-90.262%
2026-03-31	13.8800	13.9600	11.5100	11.7000	-27.329%	78	493	-91.111%
2026-03-30	14.5400	16.4500	14.3200	16.1000	+2.810%	37	510	-93.540%
2026-03-27	14.5600	15.6600	14.5600	15.6600	+16.172%	42	495	-93.359%
2026-03-26	12.1700	13.4800	11.8500	13.4800	+20.357%	23	490	-92.285%
2026-03-25	11.3900	11.3900	11.2000	11.2000	-4.518%	15	487	-90.714%
2026-03-24	12.4000	12.4000	11.4700	11.7300	+7.615%	25	486	-91.134%
2026-03-23	11.0800	11.0800	10.4300	10.9000	-21.526%	44	495	-90.459%
2026-03-20	12.0100	13.8900	12.0100	13.8900	+22.271%	69	488	-92.513%
2026-03-19	12.8100	12.8100	11.3600	11.3600	-0.088%	57	524	-90.845%
2026-03-18	9.8400	11.3700	9.8400	11.3700	+16.615%	20	489	-90.853%
2026-03-17	9.8900	9.8900	9.7500	9.7500	-5.523%	11	479	-89.333%
2026-03-16	10.4000	10.6700	10.1100	10.3200	-13.277%	83	469	-89.922%
2026-03-13	10.6700	11.9500	10.6700	11.9000	+7.888%	48	505	-91.261%
2026-03-12	11.0900	11.5100	11.0300	11.0300	+6.365%	10	513	-90.571%
2026-03-11	10.3700	10.3700	10.3700	10.3700	+0.582%	5	519	-89.971%
2026-03-10	9.9900	10.3100	9.0500	10.3100	+0.487%	108	514	-89.913%
2026-03-09	12.9800	12.9800	10.2600	10.2600	-14.855%	41	451	-89.864%
2026-03-06	11.7300	12.0500	10.8400	12.0500	+26.842%	27	460	-91.369%
2026-03-05	9.0000	10.0900	8.7900	9.5000	+11.765%	31	445	-89.053%
2026-03-04	9.1000	9.1000	8.3200	8.5000	-14.228%	34	443	-87.765%
2026-03-03	10.6000	11.3100	9.9100	9.9100	+17.556%	31	429	-89.506%
2026-03-02	9.7500	9.7500	8.4200	8.4300	-6.333%	36	424	-87.663%
2026-02-27	9.0600	9.2500	8.8400	9.0000	+5.634%	34	397	-88.444%
2026-02-26	8.5100	8.5200	8.5100	8.5200	+8.397%	12	382	-87.793%
2026-02-25	7.9500	7.9500	7.8600	7.8600	-8.498%	5	378	-86.768%
2026-02-24	8.4900	8.5900	8.4900	8.5900	-7.535%	12	378	-87.893%
2026-02-23	8.3600	9.4400	8.3200	9.2900	+7.151%	63	367	-88.805%
2026-02-20	8.9900	8.9900	8.6700	8.6700	-6.067%	4	327	-88.005%
2026-02-19	9.0000	9.2300	8.8900	9.2300	+4.294%	16	326	-88.732%
2026-02-18	8.2800	8.9000	8.2500	8.8500	-12.636%	14	310	-88.249%
2026-02-17	9.2800	10.1300	9.2800	10.1300	+4.325%	4	300	-89.733%
2026-02-13	9.4100	9.7100	8.7300	9.7100	+5.429%	41	319	-89.289%
2026-02-12	9.2700	9.2700	8.9900	9.2100	+13.985%	6	319	-88.708%
2026-02-11	8.0800	8.0800	8.0800	8.0800	+4.258%	1	319	-87.129%
2026-02-10	7.7500	7.7500	7.7500	7.7500	-1.022%	1	318	-86.581%
2026-02-09	8.2800	8.2800	7.8300	7.8300	-3.094%	2	317	-86.718%
2026-02-06	8.8500	8.8500	8.0800	8.0800	-19.522%	12	316	-87.129%
2026-02-05	9.4900	10.3100	9.1900	10.0400	+5.352%	129	304	-89.641%
2026-02-04	8.5100	9.5300	8.5100	9.5300	+12.250%	4	250	-89.087%
2026-02-03	8.4900	8.4900	8.4900	8.4900	+8.291%	1	247	-87.750%
2026-02-02	8.5400	8.5400	7.8000	7.8400	-5.428%	16	246	-86.735%
2026-01-30	8.3600	8.3600	8.2900	8.2900	-0.600%	3	247	-87.455%
2026-01-28	8.3400	8.3400	8.3400	8.3400	+4.511%	4	245	-87.530%
2026-01-27	8.0400	8.0700	7.9600	7.9800	+0.631%	27	241	-86.967%
2026-01-26	7.9700	7.9700	7.9300	7.9300	-3.762%	4	238	-86.885%
2026-01-23	8.3300	8.3300	8.1300	8.2400	+0.488%	43	236	-87.379%
2026-01-22	8.1300	8.2000	8.0600	8.2000	-4.872%	42	206	-87.317%
2026-01-21	9.8200	9.8200	8.6200	8.6200	-16.311%	5	185	-87.935%
2026-01-20	9.6800	10.3000	9.6800	10.3000	+12.323%	8	182	-89.903%
2026-01-14	9.0200	9.1700	8.8000	9.1700	+12.515%	6	187	-88.659%
2026-01-13	8.1500	8.1500	8.1500	8.1500	+2.904%	2	183	-87.239%
2026-01-12	7.9200	7.9200	7.9200	7.9200	0.000%	3	181	-86.869%
2026-01-09	7.9200	7.9200	7.9200	7.9200	-5.938%	1	181	-86.869%
2026-01-07	8.4200	8.4200	8.4200	8.4200	-0.355%	1	181	-87.648%
2026-01-06	8.5100	8.5100	8.4500	8.4500	-3.539%	2	181	-87.692%
2026-01-05	8.6400	8.7700	8.6400	8.7600	-3.736%	21	165	-88.128%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+0.999%	1	165	-88.571%
2025-12-31	8.7500	9.0100	8.7500	9.0100	+3.922%	4	161	-88.457%
2025-12-30	8.6500	8.6700	8.6500	8.6700	-0.687%	3	161	-88.005%
2025-12-26	8.6900	8.7300	8.6900	8.7300	+0.230%	35	161	-88.087%
2025-12-24	8.7600	8.7600	8.7100	8.7100	-0.457%	9	141	-88.060%
2025-12-23	8.7700	8.7700	8.7500	8.7500	-4.267%	2	141	-88.114%
2025-12-22	9.1700	9.1700	9.1400	9.1400	-11.776%	2	142	-88.621%
2025-12-18	10.3600	10.3600	10.3600	10.3600	-7.417%	7	142	-89.961%
2025-12-17	10.6200	11.3000	10.6200	11.1900	+4.579%	6	149	-90.706%
2025-12-15	10.4300	10.7000	10.4300	10.7000	0.000%	8	146	-90.280%
2025-12-12	11.3300	11.3300	10.7000	10.7000	+6.574%	6	146	-90.280%
2025-12-11	10.6000	10.6000	10.0400	10.0400	-3.276%	32	141	-89.641%
2025-12-10	11.2300	11.2300	10.2500	10.3800	-4.244%	11	159	-89.981%
2025-12-09	10.8400	10.8400	10.8400	10.8400	-1.544%	1	155	-90.406%
2025-12-08	11.1200	11.1200	11.0100	11.0100	+2.993%	5	154	-90.554%
2025-12-05	10.6900	10.6900	10.6900	10.6900	-2.374%	3	152	-90.271%
2025-12-03	10.9500	10.9500	10.9500	10.9500	-1.794%	1	152	-90.502%
2025-12-02	11.3900	11.3900	11.1500	11.1500	+0.632%	2	152	-90.673%
2025-12-01	11.0800	11.0800	11.0800	11.0800	-2.379%	12	152	-90.614%
2025-11-28	12.5200	12.5200	11.3500	11.3500	-2.155%	4	153	-90.837%
2025-11-26	11.7400	11.7400	11.6000	11.6000	-12.453%	13	152	-91.034%
2025-11-25	13.2500	13.2500	13.2500	13.2500	-2.069%	3	152	-92.151%
2025-11-24	14.7000	14.7000	13.5200	13.5300	-10.457%	15	154	-92.313%
2025-11-21	16.8000	17.0400	15.1100	15.1100	-10.273%	53	154	-93.117%
2025-11-20	12.8900	17.2600	12.8900	16.8400	+9.280%	9	203	-93.824%
2025-11-19	15.2300	15.4100	15.2300	15.4100	+1.515%	72	199	-93.251%
2025-11-18	15.2100	16.2700	14.7700	15.1800	+1.200%	11	127	-93.149%
2025-11-17	14.1000	15.0000	13.9500	15.0000	+7.759%	26	117	-93.067%
2025-11-13	12.6000	13.9200	12.6000	13.9200	+14.946%	34	113	-92.529%
2025-11-12	12.1100	12.1100	12.1100	12.1100	0.000%	5	75	-91.412%
2025-11-11	12.1100	12.1100	12.1100	12.1100	-0.493%	5	75	-91.412%
2025-11-10	12.3600	12.3600	12.1700	12.1700	-18.650%	6	79	-91.454%
2025-11-07	14.9600	14.9600	14.9600	14.9600	+16.875%	2	79	-93.048%
2025-11-05	13.4000	13.4000	12.8000	12.8000	-2.588%	3	79	-91.875%
2025-11-04	13.3300	13.3300	13.1400	13.1400	+7.003%	3	79	-92.085%
2025-11-03	12.2800	12.2800	12.2800	12.2800	+1.488%	5	74	-91.531%
2025-10-31	12.2400	12.2400	12.0800	12.1000	-2.733%	4	74	-91.405%
2025-10-30	12.2000	12.4400	11.7700	12.4400	+5.782%	16	71	-91.640%
2025-10-29	11.7000	11.7600	11.7000	11.7600	+0.341%	6	63	-91.156%
2025-10-28	11.3000	11.7200	11.3000	11.7200	+0.861%	2	57	-91.126%
2025-10-27	11.4300	11.6200	11.4300	11.6200	-3.167%	3	53	-91.050%
2025-10-24	12.1000	12.1700	12.0000	12.0000	-6.396%	17	53	-91.333%
2025-10-23	13.5100	13.5300	12.8200	12.8200	-8.949%	80	38	-91.888%
2025-10-22	14.0800	14.0800	14.0800	14.0800	+7.481%	2	38	-92.614%
2025-10-21	13.1000	13.1000	13.1000	13.1000	-11.486%	3	38	-92.061%
2025-10-17	15.8100	15.8100	14.8000	14.8000	-3.014%	9	38	-92.973%
2025-10-16	15.2700	15.2700	15.2600	15.2600	+1.328%	4	31	-93.185%
2025-10-15	14.1800	15.0600	14.1800	15.0600	-0.921%	10	31	-93.094%
2025-10-14	16.2700	16.2700	14.6200	15.2000	+3.401%	4	25	-93.158%
2025-10-13	14.6400	14.7000	14.5200	14.7000	-10.747%	3	25	-92.925%
2025-10-10	15.9200	16.4700	15.5800	16.4700	+20.131%	4	24	-93.685%
2025-10-07	13.7100	13.7100	13.7100	13.7100	+3.942%	5	21	-92.414%
2025-10-06	13.2200	13.4500	13.1900	13.1900	-0.902%	8	16	-92.115%
2025-10-02	13.3700	13.3700	13.3100	13.3100	-0.894%	2	10	-92.186%
2025-10-01	13.4300	13.4300	13.4300	13.4300	-1.756%	1	9	-92.256%
2025-09-30	13.6700	13.6700	13.6700	13.6700	+0.589%	4	8	-92.392%
2025-09-29	13.7000	13.7000	13.5900	13.5900	0.000%	4	4	-92.347%

.dark-mode .cnSQvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnSQvj{ 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