Dark

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

EOD

Sep 10, 2026

0.1200+33.333%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,078	0.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,077	+33.333%
2026-09-08	0.0800	0.0800	0.0800	0.0800	0.000%	3	1,076	+50.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,073	+50.000%
2026-09-03	0.1000	0.1000	0.0900	0.0900	-30.769%	132	1,073	+33.333%
2026-09-02	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,114	-7.692%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-16.667%	4	1,114	-20.000%
2026-08-26	0.1800	0.1800	0.1800	0.1800	-10.000%	2	1,115	-33.333%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,115	-40.000%
2026-08-24	0.2500	0.2500	0.2300	0.2300	-8.000%	83	1,116	-47.826%
2026-08-21	0.2600	0.2600	0.2500	0.2500	-3.846%	23	1,047	-52.000%
2026-08-19	0.2700	0.2700	0.2600	0.2600	-18.750%	9	1,054	-53.846%
2026-08-18	0.3100	0.3200	0.3000	0.3200	+14.286%	4	1,055	-62.500%
2026-08-17	0.2500	0.2800	0.2500	0.2800	+3.704%	10	1,052	-57.143%
2026-08-14	0.2600	0.2700	0.2600	0.2700	-10.000%	32	1,045	-55.556%
2026-08-12	0.3200	0.3200	0.3000	0.3000	-18.919%	4	1,045	-60.000%
2026-08-07	0.3900	0.3900	0.3700	0.3700	-13.953%	2	1,044	-67.568%
2026-08-06	0.4200	0.4300	0.4200	0.4300	0.000%	3	1,045	-72.093%
2026-08-05	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,045	-72.093%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-16.667%	207	1,046	-76.000%
2026-08-03	0.6800	0.6800	0.6000	0.6000	-24.051%	106	905	-80.000%
2026-07-31	0.7900	0.7900	0.7900	0.7900	-28.829%	1	841	-84.810%
2026-07-27	1.1100	1.1100	1.1100	1.1100	-10.484%	7	841	-89.189%
2026-07-24	1.2400	1.2400	1.2400	1.2400	-8.148%	4	834	-90.323%
2026-07-23	1.2700	1.4300	1.2700	1.3500	+29.808%	8	835	-91.111%
2026-07-22	0.9900	1.0400	0.9900	1.0400	-4.587%	2	836	-88.462%
2026-07-21	1.1000	1.1000	1.0900	1.0900	-16.154%	13	838	-88.991%
2026-07-17	1.3700	1.4100	1.3000	1.3000	+28.713%	9	831	-90.769%
2026-07-15	1.0000	1.0100	1.0000	1.0100	-4.717%	2	833	-88.119%
2026-07-14	1.0600	1.0600	1.0600	1.0600	-0.935%	3	837	-88.679%
2026-07-13	1.0700	1.0700	1.0700	1.0700	-11.570%	4	837	-88.785%
2026-07-09	1.2100	1.2100	1.2100	1.2100	-16.552%	10	833	-90.083%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+4.317%	1	828	-91.724%
2026-07-01	1.3900	1.3900	1.3900	1.3900	-24.457%	1	828	-91.367%
2026-06-18	1.8400	1.8400	1.8400	1.8400	-1.604%	1	828	-93.478%
2026-06-17	1.8700	1.8700	1.8700	1.8700	+0.538%	1	828	-93.583%
2026-06-15	1.8600	1.8600	1.8600	1.8600	-40.000%	1	828	-93.548%
2026-06-11	3.1000	3.1000	3.1000	3.1000	+23.016%	3	828	-96.129%
2026-06-08	2.5200	2.5200	2.5200	2.5200	+9.565%	10	828	-95.238%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+6.977%	1	818	-94.783%
2026-06-02	2.1500	2.1500	2.1500	2.1500	+2.381%	25	818	-94.419%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-14.980%	3	843	-94.286%
2026-05-27	2.4700	2.4700	2.4700	2.4700	-7.836%	1	840	-95.142%
2026-05-22	2.7500	2.7600	2.6800	2.6800	-10.368%	14	840	-95.522%
2026-05-21	3.2400	3.2400	2.9900	2.9900	-13.081%	36	854	-95.987%
2026-05-19	3.4400	3.4400	3.4400	3.4400	+9.206%	1	854	-96.512%
2026-05-14	3.1700	3.1700	3.1500	3.1500	-14.634%	71	845	-96.190%
2026-05-06	3.8400	3.8400	3.6900	3.6900	-9.559%	12	787	-96.748%
2026-05-05	4.0700	4.0800	4.0700	4.0800	-0.971%	187	788	-97.059%
2026-05-01	3.9400	4.1200	3.9400	4.1200	-3.513%	385	227	-97.087%
2026-04-30	4.5500	4.5500	4.2700	4.2700	-14.429%	187	227	-97.190%
2026-04-24	4.9900	4.9900	4.9900	4.9900	-17.792%	1	170	-97.595%
2026-04-23	6.0700	6.0700	6.0700	6.0700	+16.956%	18	170	-98.023%
2026-04-22	5.3000	5.3000	5.1900	5.1900	+1.965%	11	154	-97.688%
2026-04-17	5.0900	5.0900	5.0900	5.0900	-10.702%	2	145	-97.642%
2026-04-16	5.8500	5.8700	5.7000	5.7000	+0.707%	54	145	-97.895%
2026-04-15	5.7000	5.7000	5.6600	5.6600	-11.285%	13	193	-97.880%
2026-04-13	6.6800	6.6800	6.3800	6.3800	-11.389%	3	181	-98.119%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-8.629%	2	180	-98.333%
2026-04-08	7.6300	8.0000	7.6000	7.8800	-26.834%	15	180	-98.477%
2026-04-07	11.7000	11.7800	10.7700	10.7700	+4.563%	5	170	-98.886%
2026-04-06	10.0300	10.3000	10.0300	10.3000	-5.331%	6	171	-98.835%
2026-04-02	10.8800	10.8800	10.8800	10.8800	+0.928%	5	161	-98.897%
2026-04-01	11.6500	11.6500	10.7800	10.7800	-15.318%	21	161	-98.887%
2026-03-31	14.6600	14.6600	12.7300	12.7300	-21.371%	2	148	-99.057%
2026-03-30	16.1600	16.1900	15.8000	16.1900	-2.529%	3	147	-99.259%
2026-03-27	15.8800	16.6100	15.8800	16.6100	+11.029%	51	148	-99.278%
2026-03-20	13.4000	14.9600	13.4000	14.9600	+36.746%	7	97	-99.198%
2026-03-18	10.9400	10.9400	10.9400	10.9400	-0.182%	2	91	-98.903%
2026-03-16	10.9600	10.9600	10.9600	10.9600	-14.642%	1	93	-98.905%
2026-03-13	12.8400	12.8400	12.8400	12.8400	+4.475%	3	93	-99.065%
2026-03-12	12.2900	12.2900	12.2900	12.2900	+18.515%	1	90	-99.024%
2026-03-10	10.3700	10.3700	10.3700	10.3700	-2.170%	1	89	-98.843%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-13.681%	1	89	-98.868%
2026-03-06	12.2800	12.2800	12.2800	12.2800	+16.398%	1	93	-99.023%
2026-03-05	10.5500	10.5500	10.5500	10.5500	-12.521%	5	93	-98.863%
2026-03-03	10.8700	12.0600	10.8700	12.0600	+21.206%	11	88	-99.005%
2026-02-23	9.9500	9.9500	9.9500	9.9500	+13.455%	1	96	-98.794%
2026-02-20	8.7700	8.7700	8.7700	8.7700	-5.087%	3	95	-98.632%
2026-02-18	9.2400	9.2400	9.2400	9.2400	+0.873%	1	94	-98.701%
2026-02-17	9.1600	9.1600	9.1600	9.1600	-1.927%	1	95	-98.690%
2026-02-12	9.3400	9.3400	9.3400	9.3400	+5.537%	1	95	-98.715%
2026-02-04	8.8500	8.8500	8.8500	8.8500	-4.839%	4	94	-98.644%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+14.110%	1	91	-98.710%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-8.324%	2	92	-98.528%
2026-01-30	8.8900	8.8900	8.8900	8.8900	-3.892%	1	93	-98.650%
2026-01-29	9.6500	9.6500	9.2500	9.2500	+10.119%	12	93	-98.703%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-0.119%	1	93	-98.571%
2026-01-26	8.4100	8.4100	8.4100	8.4100	-0.942%	1	94	-98.573%
2026-01-23	8.4900	8.4900	8.4900	8.4900	-0.118%	1	95	-98.587%
2026-01-15	8.4900	8.5000	8.4900	8.5000	+0.118%	20	95	-98.588%
2026-01-12	8.4900	8.4900	8.4900	8.4900	-3.741%	3	95	-98.587%
2026-01-06	8.7800	8.8200	8.7800	8.8200	-3.077%	2	93	-98.639%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-0.438%	2	93	-98.681%
2025-12-29	9.4300	9.4300	9.0700	9.1400	+0.883%	28	93	-98.687%
2025-12-26	9.0600	9.0600	9.0600	9.0600	-3.719%	1	80	-98.675%
2025-12-23	9.5000	9.5000	9.4100	9.4100	-1.672%	2	80	-98.725%
2025-12-22	9.5700	9.5700	9.5700	9.5700	-6.084%	1	82	-98.746%
2025-12-19	10.1900	10.1900	10.1900	10.1900	-10.299%	1	82	-98.822%
2025-12-18	11.3500	11.3600	11.3500	11.3600	-0.612%	2	83	-98.944%
2025-12-16	11.5600	11.5600	11.4300	11.4300	+5.249%	2	83	-98.950%
2025-12-10	10.8600	10.8600	10.8600	10.8600	-2.601%	1	83	-98.895%
2025-12-05	11.0100	11.2800	11.0100	11.1500	-5.187%	5	84	-98.924%
2025-12-03	11.7600	11.7600	11.7600	11.7600	+0.858%	1	83	-98.980%
2025-12-01	12.2400	12.2400	11.6500	11.6600	-4.739%	3	82	-98.971%
2025-11-26	12.4700	12.4700	12.2400	12.2400	-27.273%	16	78	-99.020%
2025-11-20	14.0400	16.8300	14.0400	16.8300	+33.571%	4	78	-99.287%
2025-11-12	12.6000	12.6000	12.6000	12.6000	-2.703%	1	76	-99.048%
2025-11-11	12.9500	12.9500	12.9500	12.9500	+2.372%	2	73	-99.073%
2025-11-10	13.2900	13.2900	12.5800	12.6500	-12.396%	3	73	-99.051%
2025-11-07	15.6900	15.6900	14.4400	14.4400	+2.411%	3	70	-99.169%
2025-11-06	13.9900	14.1000	13.9900	14.1000	+9.899%	3	67	-99.149%
2025-11-05	13.7000	13.7000	12.8300	12.8300	-8.423%	4	64	-99.065%
2025-11-04	14.0100	14.0100	14.0100	14.0100	+9.027%	1	61	-99.143%
2025-10-30	12.5400	12.8500	12.4700	12.8500	+1.661%	39	61	-99.066%
2025-10-29	12.6400	12.6400	12.6400	12.6400	+4.377%	1	24	-99.051%
2025-10-28	12.1800	12.1800	12.1100	12.1100	-0.247%	2	23	-99.009%
2025-10-27	12.1400	12.1400	12.1400	12.1400	-3.498%	1	21	-99.012%
2025-10-24	12.5800	12.5800	12.5800	12.5800	-7.771%	1	21	-99.046%
2025-10-23	13.6400	13.6400	13.6400	13.6400	-3.944%	2	20	-99.120%
2025-10-20	14.2000	14.2000	14.2000	14.2000	-7.492%	1	18	-99.155%
2025-10-14	15.3500	15.3500	15.3500	15.3500	-0.065%	1	19	-99.218%
2025-10-13	15.3600	15.3600	15.3600	15.3600	-3.699%	1	19	-99.219%
2025-10-10	15.7400	16.0200	15.7300	15.9500	+12.324%	25	18	-99.248%
2025-10-09	14.2000	14.2000	14.2000	14.2000	+0.212%	1	5	-99.155%
2025-10-07	13.9000	14.3000	13.9000	14.1700	0.000%	4	4	-99.153%

.dark-mode .TP2jJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TP2jJJ{ 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