Dark

SPY20260930P555
SPY Sep 30 2026 555.00 Put (SPY260930P00555000)
option OPRA

EOD

Jul 27, 2026

1.11-10.484%(-0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.1100	1.1100	1.1100	1.1100	-10.484%	7	841	0.000%
2026-07-24	1.2400	1.2400	1.2400	1.2400	-8.148%	4	834	-10.484%
2026-07-23	1.2700	1.4300	1.2700	1.3500	+29.808%	8	835	-17.778%
2026-07-22	0.9900	1.0400	0.9900	1.0400	-4.587%	2	836	+6.731%
2026-07-21	1.1000	1.1000	1.0900	1.0900	-16.154%	13	838	+1.835%
2026-07-17	1.3700	1.4100	1.3000	1.3000	+28.713%	9	831	-14.615%
2026-07-15	1.0000	1.0100	1.0000	1.0100	-4.717%	2	833	+9.901%
2026-07-14	1.0600	1.0600	1.0600	1.0600	-0.935%	3	837	+4.717%
2026-07-13	1.0700	1.0700	1.0700	1.0700	-11.570%	4	837	+3.738%
2026-07-09	1.2100	1.2100	1.2100	1.2100	-16.552%	10	833	-8.264%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+4.317%	1	828	-23.448%
2026-07-01	1.3900	1.3900	1.3900	1.3900	-24.457%	1	828	-20.144%
2026-06-18	1.8400	1.8400	1.8400	1.8400	-1.604%	1	828	-39.674%
2026-06-17	1.8700	1.8700	1.8700	1.8700	+0.538%	1	828	-40.642%
2026-06-15	1.8600	1.8600	1.8600	1.8600	-40.000%	1	828	-40.323%
2026-06-11	3.1000	3.1000	3.1000	3.1000	+23.016%	3	828	-64.194%
2026-06-08	2.5200	2.5200	2.5200	2.5200	+9.565%	10	828	-55.952%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+6.977%	1	818	-51.739%
2026-06-02	2.1500	2.1500	2.1500	2.1500	+2.381%	25	818	-48.372%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-14.980%	3	843	-47.143%
2026-05-27	2.4700	2.4700	2.4700	2.4700	-7.836%	1	840	-55.061%
2026-05-22	2.7500	2.7600	2.6800	2.6800	-10.368%	14	840	-58.582%
2026-05-21	3.2400	3.2400	2.9900	2.9900	-13.081%	36	854	-62.876%
2026-05-19	3.4400	3.4400	3.4400	3.4400	+9.206%	1	854	-67.733%
2026-05-14	3.1700	3.1700	3.1500	3.1500	-14.634%	71	845	-64.762%
2026-05-06	3.8400	3.8400	3.6900	3.6900	-9.559%	12	787	-69.919%
2026-05-05	4.0700	4.0800	4.0700	4.0800	-0.971%	187	788	-72.794%
2026-05-01	3.9400	4.1200	3.9400	4.1200	-3.513%	385	227	-73.058%
2026-04-30	4.5500	4.5500	4.2700	4.2700	-14.429%	187	227	-74.005%
2026-04-24	4.9900	4.9900	4.9900	4.9900	-17.792%	1	170	-77.756%
2026-04-23	6.0700	6.0700	6.0700	6.0700	+16.956%	18	170	-81.713%
2026-04-22	5.3000	5.3000	5.1900	5.1900	+1.965%	11	154	-78.613%
2026-04-17	5.0900	5.0900	5.0900	5.0900	-10.702%	2	145	-78.193%
2026-04-16	5.8500	5.8700	5.7000	5.7000	+0.707%	54	145	-80.526%
2026-04-15	5.7000	5.7000	5.6600	5.6600	-11.285%	13	193	-80.389%
2026-04-13	6.6800	6.6800	6.3800	6.3800	-11.389%	3	181	-82.602%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-8.629%	2	180	-84.583%
2026-04-08	7.6300	8.0000	7.6000	7.8800	-26.834%	15	180	-85.914%
2026-04-07	11.7000	11.7800	10.7700	10.7700	+4.563%	5	170	-89.694%
2026-04-06	10.0300	10.3000	10.0300	10.3000	-5.331%	6	171	-89.223%
2026-04-02	10.8800	10.8800	10.8800	10.8800	+0.928%	5	161	-89.798%
2026-04-01	11.6500	11.6500	10.7800	10.7800	-15.318%	21	161	-89.703%
2026-03-31	14.6600	14.6600	12.7300	12.7300	-21.371%	2	148	-91.280%
2026-03-30	16.1600	16.1900	15.8000	16.1900	-2.529%	3	147	-93.144%
2026-03-27	15.8800	16.6100	15.8800	16.6100	+11.029%	51	148	-93.317%
2026-03-20	13.4000	14.9600	13.4000	14.9600	+36.746%	7	97	-92.580%
2026-03-18	10.9400	10.9400	10.9400	10.9400	-0.182%	2	91	-89.854%
2026-03-16	10.9600	10.9600	10.9600	10.9600	-14.642%	1	93	-89.872%
2026-03-13	12.8400	12.8400	12.8400	12.8400	+4.475%	3	93	-91.355%
2026-03-12	12.2900	12.2900	12.2900	12.2900	+18.515%	1	90	-90.968%
2026-03-10	10.3700	10.3700	10.3700	10.3700	-2.170%	1	89	-89.296%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-13.681%	1	89	-89.528%
2026-03-06	12.2800	12.2800	12.2800	12.2800	+16.398%	1	93	-90.961%
2026-03-05	10.5500	10.5500	10.5500	10.5500	-12.521%	5	93	-89.479%
2026-03-03	10.8700	12.0600	10.8700	12.0600	+21.206%	11	88	-90.796%
2026-02-23	9.9500	9.9500	9.9500	9.9500	+13.455%	1	96	-88.844%
2026-02-20	8.7700	8.7700	8.7700	8.7700	-5.087%	3	95	-87.343%
2026-02-18	9.2400	9.2400	9.2400	9.2400	+0.873%	1	94	-87.987%
2026-02-17	9.1600	9.1600	9.1600	9.1600	-1.927%	1	95	-87.882%
2026-02-12	9.3400	9.3400	9.3400	9.3400	+5.537%	1	95	-88.116%
2026-02-04	8.8500	8.8500	8.8500	8.8500	-4.839%	4	94	-87.458%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+14.110%	1	91	-88.065%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-8.324%	2	92	-86.380%
2026-01-30	8.8900	8.8900	8.8900	8.8900	-3.892%	1	93	-87.514%
2026-01-29	9.6500	9.6500	9.2500	9.2500	+10.119%	12	93	-88.000%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-0.119%	1	93	-86.786%
2026-01-26	8.4100	8.4100	8.4100	8.4100	-0.942%	1	94	-86.801%
2026-01-23	8.4900	8.4900	8.4900	8.4900	-0.118%	1	95	-86.926%
2026-01-15	8.4900	8.5000	8.4900	8.5000	+0.118%	20	95	-86.941%
2026-01-12	8.4900	8.4900	8.4900	8.4900	-3.741%	3	95	-86.926%
2026-01-06	8.7800	8.8200	8.7800	8.8200	-3.077%	2	93	-87.415%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-0.438%	2	93	-87.802%
2025-12-29	9.4300	9.4300	9.0700	9.1400	+0.883%	28	93	-87.856%
2025-12-26	9.0600	9.0600	9.0600	9.0600	-3.719%	1	80	-87.748%
2025-12-23	9.5000	9.5000	9.4100	9.4100	-1.672%	2	80	-88.204%
2025-12-22	9.5700	9.5700	9.5700	9.5700	-6.084%	1	82	-88.401%
2025-12-19	10.1900	10.1900	10.1900	10.1900	-10.299%	1	82	-89.107%
2025-12-18	11.3500	11.3600	11.3500	11.3600	-0.612%	2	83	-90.229%
2025-12-16	11.5600	11.5600	11.4300	11.4300	+5.249%	2	83	-90.289%
2025-12-10	10.8600	10.8600	10.8600	10.8600	-2.601%	1	83	-89.779%
2025-12-05	11.0100	11.2800	11.0100	11.1500	-5.187%	5	84	-90.045%
2025-12-03	11.7600	11.7600	11.7600	11.7600	+0.858%	1	83	-90.561%
2025-12-01	12.2400	12.2400	11.6500	11.6600	-4.739%	3	82	-90.480%
2025-11-26	12.4700	12.4700	12.2400	12.2400	-27.273%	16	78	-90.931%
2025-11-20	14.0400	16.8300	14.0400	16.8300	+33.571%	4	78	-93.405%
2025-11-12	12.6000	12.6000	12.6000	12.6000	-2.703%	1	76	-91.190%
2025-11-11	12.9500	12.9500	12.9500	12.9500	+2.372%	2	73	-91.429%
2025-11-10	13.2900	13.2900	12.5800	12.6500	-12.396%	3	73	-91.225%
2025-11-07	15.6900	15.6900	14.4400	14.4400	+2.411%	3	70	-92.313%
2025-11-06	13.9900	14.1000	13.9900	14.1000	+9.899%	3	67	-92.128%
2025-11-05	13.7000	13.7000	12.8300	12.8300	-8.423%	4	64	-91.348%
2025-11-04	14.0100	14.0100	14.0100	14.0100	+9.027%	1	61	-92.077%
2025-10-30	12.5400	12.8500	12.4700	12.8500	+1.661%	39	61	-91.362%
2025-10-29	12.6400	12.6400	12.6400	12.6400	+4.377%	1	24	-91.218%
2025-10-28	12.1800	12.1800	12.1100	12.1100	-0.247%	2	23	-90.834%
2025-10-27	12.1400	12.1400	12.1400	12.1400	-3.498%	1	21	-90.857%
2025-10-24	12.5800	12.5800	12.5800	12.5800	-7.771%	1	21	-91.176%
2025-10-23	13.6400	13.6400	13.6400	13.6400	-3.944%	2	20	-91.862%
2025-10-20	14.2000	14.2000	14.2000	14.2000	-7.492%	1	18	-92.183%
2025-10-14	15.3500	15.3500	15.3500	15.3500	-0.065%	1	19	-92.769%
2025-10-13	15.3600	15.3600	15.3600	15.3600	-3.699%	1	19	-92.773%
2025-10-10	15.7400	16.0200	15.7300	15.9500	+12.324%	25	18	-93.041%
2025-10-09	14.2000	14.2000	14.2000	14.2000	+0.212%	1	5	-92.183%
2025-10-07	13.9000	14.3000	13.9000	14.1700	0.000%	4	4	-92.167%

.dark-mode .bJFGhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJFGhb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P555SPY Sep 30 2026 555.00 Put (SPY260930P00555000)option OPRA

SPY20260930P555
SPY Sep 30 2026 555.00 Put (SPY260930P00555000)
option OPRA