Dark

SPY20260930P560
SPY Sep 30 2026 560.00 Put (SPY260930P00560000)
option OPRA

EOD

Sep 10, 2026

0.1100+22.222%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1100	0.1100	0.1100	+22.222%	1	1,279	0.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+12.500%	2	1,279	+22.222%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	4	1,279	+37.500%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-47.368%	1	1,279	+10.000%
2026-09-01	0.1800	0.1900	0.1700	0.1900	+26.667%	22	1,280	-42.105%
2026-08-31	0.1500	0.1600	0.1500	0.1500	-16.667%	162	1,273	-26.667%
2026-08-27	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,216	-38.889%
2026-08-26	0.2000	0.2000	0.1900	0.1900	-20.833%	3	1,216	-42.105%
2026-08-24	0.2600	0.2600	0.2400	0.2400	-7.692%	77	1,213	-54.167%
2026-08-21	0.2800	0.2800	0.2600	0.2600	-3.704%	12	1,153	-57.692%
2026-08-19	0.2800	0.2900	0.2600	0.2700	-6.897%	20	1,154	-59.259%
2026-08-17	0.2900	0.2900	0.2800	0.2900	+3.571%	202	1,157	-62.069%
2026-08-14	0.2800	0.3000	0.2800	0.2800	-28.205%	22	1,240	-60.714%
2026-08-11	0.3900	0.3900	0.3900	0.3900	+8.333%	24	1,223	-71.795%
2026-08-10	0.3800	0.3800	0.3600	0.3600	-7.692%	14	1,223	-69.444%
2026-08-07	0.4000	0.4100	0.3900	0.3900	-13.333%	24	1,220	-71.795%
2026-08-06	0.4500	0.4700	0.4500	0.4500	-16.667%	5	1,214	-75.556%
2026-08-04	0.5200	0.5400	0.5200	0.5400	-34.940%	15	1,212	-79.630%
2026-07-31	1.0000	1.0000	0.8300	0.8300	-12.632%	6	1,215	-86.747%
2026-07-30	1.1000	1.1000	0.9500	0.9500	-9.524%	13	1,215	-88.421%
2026-07-29	1.2600	1.2800	1.0500	1.0500	+1.942%	5	1,214	-89.524%
2026-07-28	1.0300	1.0300	1.0300	1.0300	-16.935%	2	1,213	-89.320%
2026-07-27	1.2000	1.2400	1.2000	1.2400	+5.085%	2	1,212	-91.129%
2026-07-24	1.1700	1.1800	1.1700	1.1800	-19.178%	9	1,211	-90.678%
2026-07-23	1.4600	1.4600	1.4600	1.4600	+36.449%	2	1,211	-92.466%
2026-07-22	1.1000	1.1000	1.0700	1.0700	-10.084%	16	1,211	-89.720%
2026-07-20	1.2000	1.2000	1.1900	1.1900	-7.031%	8	1,211	-90.756%
2026-07-17	1.3000	1.3000	1.2800	1.2800	+11.304%	8	1,211	-91.406%
2026-07-16	1.0000	1.1500	1.0000	1.1500	+12.745%	10	1,218	-90.435%
2026-07-15	1.0500	1.0600	1.0200	1.0200	-4.673%	64	1,208	-89.216%
2026-07-10	1.0700	1.0700	1.0700	1.0700	-11.570%	180	1,204	-89.720%
2026-07-09	1.2000	1.2100	1.2000	1.2100	-22.930%	101	1,024	-90.909%
2026-07-08	1.5700	1.5700	1.5700	1.5700	+20.769%	2	1,024	-92.994%
2026-07-06	1.3300	1.3300	1.2900	1.3000	-14.474%	15	1,022	-91.538%
2026-07-02	1.4900	1.5200	1.4900	1.5200	+7.042%	7	1,008	-92.763%
2026-07-01	1.4600	1.4600	1.4200	1.4200	-14.970%	13	1,008	-92.254%
2026-06-29	1.8100	1.8100	1.6700	1.6700	-18.537%	28	1,009	-93.413%
2026-06-26	2.3900	2.3900	2.0500	2.0500	+0.490%	13	1,009	-94.634%
2026-06-25	2.0400	2.0400	2.0400	2.0400	-2.392%	20	999	-94.608%
2026-06-24	2.0200	2.0900	2.0200	2.0900	-11.441%	63	1,019	-94.737%
2026-06-23	2.4900	2.4900	2.2900	2.3600	+20.408%	6	1,019	-95.339%
2026-06-22	1.7500	1.9600	1.7300	1.9600	+1.031%	73	1,021	-94.388%
2026-06-18	1.9400	1.9400	1.9400	1.9400	-9.346%	3	1,017	-94.330%
2026-06-17	1.9400	2.1400	1.9400	2.1400	+16.304%	7	1,017	-94.860%
2026-06-15	1.9400	1.9400	1.8400	1.8400	-26.400%	11	1,017	-94.022%
2026-06-12	2.6800	2.6800	2.5000	2.5000	-9.747%	3	1,017	-95.600%
2026-06-11	2.7500	2.7700	2.7300	2.7700	-18.047%	7	1,017	-96.029%
2026-06-10	3.2400	3.3800	3.2400	3.3800	+13.423%	6	1,017	-96.746%
2026-06-09	2.4300	2.9800	2.4300	2.9800	+12.030%	4	1,019	-96.309%
2026-06-08	2.5500	2.6600	2.5500	2.6600	-15.556%	16	1,022	-95.865%
2026-06-05	2.5800	3.1900	2.5800	3.1500	+47.196%	70	1,015	-96.508%
2026-06-04	2.1300	2.1400	2.1300	2.1400	-11.203%	2	986	-94.860%
2026-06-03	2.4100	2.4100	2.4100	2.4100	+7.589%	1	987	-95.436%
2026-06-02	2.2400	2.2400	2.2400	2.2400	-0.444%	3	988	-95.089%
2026-06-01	2.2300	2.2500	2.2300	2.2500	+1.351%	3	988	-95.111%
2026-05-29	2.2500	2.3000	2.1900	2.2200	-8.642%	179	987	-95.045%
2026-05-28	2.4800	2.4900	2.4300	2.4300	-7.955%	52	1,069	-95.473%
2026-05-26	2.6700	2.6800	2.6200	2.6400	-5.714%	126	1,071	-95.833%
2026-05-22	2.8700	2.8700	2.8000	2.8000	-8.795%	28	1,059	-96.071%
2026-05-21	3.2500	3.2500	3.0700	3.0700	-6.687%	10	1,061	-96.417%
2026-05-20	3.2900	3.2900	3.2900	3.2900	-5.460%	18	1,061	-96.657%
2026-05-19	3.4800	3.4800	3.4800	3.4800	+1.163%	62	1,059	-96.839%
2026-05-18	3.4400	3.4400	3.4400	3.4400	-8.267%	3	1,059	-96.802%
2026-05-15	3.8700	3.8700	3.7500	3.7500	+12.613%	6	1,059	-97.067%
2026-05-14	3.3700	3.3700	3.3300	3.3300	-6.197%	130	1,053	-96.697%
2026-05-13	3.6400	3.6400	3.5500	3.5500	-11.028%	11	1,037	-96.901%
2026-05-12	4.0400	4.0400	3.9900	3.9900	+6.400%	24	1,037	-97.243%
2026-05-11	3.6900	3.7500	3.5700	3.7500	+2.740%	16	1,037	-97.067%
2026-05-08	3.7400	3.7400	3.6300	3.6500	-2.406%	55	1,039	-96.986%
2026-05-07	3.8000	3.9700	3.7400	3.7400	-5.556%	219	1,011	-97.059%
2026-05-06	4.0400	4.0600	3.9600	3.9600	-7.907%	12	840	-97.222%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-11.885%	4	838	-97.442%
2026-05-04	4.2500	4.8800	4.2500	4.8800	+12.702%	110	840	-97.746%
2026-05-01	4.2100	4.3300	4.2100	4.3300	-3.778%	148	1,087	-97.460%
2026-04-30	4.5100	4.5100	4.5000	4.5000	-11.243%	4	1,087	-97.556%
2026-04-29	5.1000	5.1000	5.0700	5.0700	-0.588%	3	1,090	-97.830%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-2.486%	1	1,093	-97.843%
2026-04-27	5.2300	5.2300	5.2300	5.2300	-1.321%	1	1,094	-97.897%
2026-04-24	5.5100	5.5100	5.2800	5.3000	-8.935%	5	1,094	-97.925%
2026-04-23	5.6300	5.8200	5.6300	5.8200	+3.559%	13	1,093	-98.110%
2026-04-22	5.5600	5.6200	5.5600	5.6200	-7.261%	3	1,093	-98.043%
2026-04-21	5.8500	6.0600	5.8500	6.0600	+6.130%	7	1,086	-98.185%
2026-04-20	5.5400	5.7100	5.5300	5.7100	+8.349%	5	1,086	-98.074%
2026-04-17	5.2700	5.2700	5.2700	5.2700	-11.130%	1	1,084	-97.913%
2026-04-15	6.0200	6.0200	5.9300	5.9300	-4.355%	125	1,084	-98.145%
2026-04-14	6.1900	6.2300	6.0900	6.2000	-10.920%	8	992	-98.226%
2026-04-13	7.6400	7.6400	6.9600	6.9600	-9.138%	135	994	-98.420%
2026-04-10	7.3600	7.6600	7.3300	7.6600	+2.133%	237	997	-98.564%
2026-04-09	8.3500	8.3500	7.5000	7.5000	-8.425%	7	791	-98.533%
2026-04-08	8.0500	8.7000	8.0500	8.1900	-34.217%	74	797	-98.657%
2026-04-07	12.4800	12.4800	12.2200	12.4500	+14.535%	12	803	-99.116%
2026-04-06	10.8200	10.8700	10.8200	10.8700	-7.881%	3	794	-98.988%
2026-04-02	13.6900	13.6900	11.5500	11.8000	-0.840%	7	791	-99.068%
2026-04-01	12.0000	12.2900	11.3700	11.9000	-10.526%	20	791	-99.076%
2026-03-31	14.8000	15.2200	13.3000	13.3000	-26.111%	27	798	-99.173%
2026-03-30	16.8600	18.0000	16.8600	18.0000	+1.067%	28	785	-99.389%
2026-03-27	16.2800	17.8100	16.1800	17.8100	+26.671%	58	763	-99.382%
2026-03-26	13.3000	14.8800	13.2900	14.0600	+13.296%	97	793	-99.218%
2026-03-25	12.7000	12.7000	12.4000	12.4100	-5.556%	3	783	-99.114%
2026-03-24	13.1400	13.1400	13.1400	13.1400	+12.693%	2	783	-99.163%
2026-03-23	11.7400	11.7400	11.6600	11.6600	-19.531%	3	783	-99.057%
2026-03-20	14.1500	14.4900	14.1500	14.4900	+10.526%	7	783	-99.241%
2026-03-19	13.9000	13.9000	13.1100	13.1100	+9.891%	70	783	-99.161%
2026-03-18	11.4300	11.9300	11.4300	11.9300	+12.973%	69	787	-99.078%
2026-03-17	10.4900	10.5600	10.4900	10.5600	-7.612%	4	723	-98.958%
2026-03-16	11.8900	11.8900	11.2300	11.4300	-15.708%	53	720	-99.038%
2026-03-13	12.7800	13.5600	12.7800	13.5600	+4.308%	157	689	-99.189%
2026-03-12	12.0200	13.0000	12.0200	13.0000	+14.437%	7	622	-99.154%
2026-03-11	11.2100	11.3600	11.2100	11.3600	-0.438%	9	621	-99.032%
2026-03-10	10.8800	11.4100	10.8800	11.4100	+3.633%	11	621	-99.036%
2026-03-09	14.3000	14.3700	11.0100	11.0100	-11.920%	22	616	-99.001%
2026-03-06	12.8100	12.8100	11.6500	12.5000	+19.732%	13	623	-99.120%
2026-03-05	10.4400	10.4400	10.4400	10.4400	+13.725%	5	616	-98.946%
2026-03-04	9.5500	9.5500	9.1800	9.1800	-13.478%	106	616	-98.802%
2026-03-03	12.3000	12.7500	10.2500	10.6100	+10.291%	23	512	-98.963%
2026-03-02	9.6200	9.6200	9.6200	9.6200	-0.825%	1	532	-98.857%
2026-02-27	9.7100	9.7100	9.7000	9.7000	+9.729%	15	531	-98.866%
2026-02-26	9.6500	9.6500	8.8400	8.8400	-12.475%	28	531	-98.756%
2026-02-23	10.1000	10.1000	10.1000	10.1000	+3.803%	9	535	-98.911%
2026-02-20	9.3200	9.7300	9.3200	9.7300	-2.603%	3	538	-98.869%
2026-02-19	9.9900	9.9900	9.9900	9.9900	+1.939%	1	537	-98.899%
2026-02-18	9.6700	9.8000	9.6000	9.8000	+1.660%	12	536	-98.878%
2026-02-13	10.1000	10.1000	9.6300	9.6400	+8.927%	62	542	-98.859%
2026-02-11	8.5400	8.8500	8.5400	8.8500	-0.225%	22	542	-98.757%
2026-02-10	8.6000	8.8700	8.6000	8.8700	+3.621%	4	542	-98.760%
2026-02-09	9.0100	9.1000	8.5600	8.5600	-5.414%	8	544	-98.715%
2026-02-06	9.6600	9.6600	9.0500	9.0500	-10.485%	59	539	-98.785%
2026-02-05	10.6400	10.6500	10.1000	10.1100	+6.758%	22	548	-98.912%
2026-02-04	9.3000	9.4700	9.3000	9.4700	-7.610%	13	549	-98.838%
2026-02-03	8.7800	10.2600	8.7800	10.2500	+13.511%	144	556	-98.927%
2026-02-02	9.0300	9.0300	9.0300	9.0300	-3.526%	3	427	-98.782%
2026-01-30	9.4200	9.7100	9.3600	9.3600	-2.092%	7	430	-98.825%
2026-01-29	10.3400	10.3400	9.5600	9.5600	+9.257%	26	431	-98.849%
2026-01-26	8.7200	8.7500	8.7000	8.7500	-2.344%	15	451	-98.743%
2026-01-23	8.9600	8.9600	8.9600	8.9600	-20.918%	1	448	-98.772%
2026-01-20	10.5000	11.3300	10.5000	11.3300	+24.232%	21	448	-99.029%
2026-01-15	9.0000	9.1200	9.0000	9.1200	-2.146%	6	432	-98.794%
2026-01-13	8.6700	9.3200	8.6700	9.3200	+7.250%	7	433	-98.820%
2026-01-12	8.6900	8.6900	8.6900	8.6900	-0.572%	1	433	-98.734%
2026-01-09	9.1500	9.1500	8.7400	8.7400	-6.724%	32	434	-98.741%
2026-01-08	9.6600	9.6600	9.3700	9.3700	-1.368%	21	436	-98.826%
2026-01-07	9.3000	9.5000	9.3000	9.5000	+2.925%	5	446	-98.842%
2026-01-06	9.4100	9.4100	9.2000	9.2300	-4.845%	7	447	-98.808%
2026-01-05	9.5300	9.7000	9.5000	9.7000	-2.513%	18	452	-98.866%
2026-01-02	9.8000	10.2700	9.8000	9.9500	+0.302%	75	448	-98.894%
2025-12-31	9.8900	9.9200	9.8900	9.9200	+3.226%	4	499	-98.891%
2025-12-30	9.5000	9.6100	9.5000	9.6100	+0.418%	4	499	-98.855%
2025-12-29	9.8200	9.8200	9.5700	9.5700	0.000%	46	498	-98.851%
2025-12-26	9.5800	9.5800	9.5700	9.5700	+0.525%	4	473	-98.851%
2025-12-24	9.5500	9.5500	9.5200	9.5200	-1.449%	5	468	-98.845%
2025-12-23	9.6900	9.7000	9.6600	9.6600	-2.523%	20	468	-98.861%
2025-12-22	9.9100	9.9100	9.9100	9.9100	-8.999%	1	471	-98.890%
2025-12-19	10.8900	10.8900	10.8900	10.8900	-5.877%	1	471	-98.990%
2025-12-18	11.5500	11.5700	11.5500	11.5700	-8.102%	2	472	-99.049%
2025-12-17	11.7900	12.6800	11.7900	12.5900	+6.605%	6	471	-99.126%
2025-12-15	11.8100	11.8100	11.8100	11.8100	+0.682%	2	472	-99.069%
2025-12-12	11.7300	11.7300	11.7300	11.7300	+6.636%	1	472	-99.062%
2025-12-11	11.0000	11.0000	11.0000	11.0000	-7.873%	2	471	-99.000%
2025-12-09	11.9400	11.9400	11.9400	11.9400	+3.287%	1	470	-99.079%
2025-12-08	11.5600	11.5600	11.5600	11.5600	-0.773%	1	471	-99.048%
2025-12-05	11.6700	11.6700	11.6400	11.6500	-6.800%	3	470	-99.056%
2025-12-02	12.3600	12.5000	12.3600	12.5000	-4.288%	4	469	-99.120%
2025-11-26	13.0600	13.0600	13.0600	13.0600	-11.816%	1	466	-99.158%
2025-11-24	14.8100	14.8100	14.8100	14.8100	-11.740%	1	466	-99.257%
2025-11-21	17.9800	18.9400	16.7800	16.7800	-9.736%	5	466	-99.344%
2025-11-20	18.5700	18.5900	18.5700	18.5900	+22.787%	2	463	-99.408%
2025-11-17	15.1400	15.1400	15.1400	15.1400	0.000%	1	465	-99.273%
2025-11-13	13.7700	15.1400	13.7500	15.1400	+11.324%	266	464	-99.273%
2025-11-11	13.3200	13.6000	13.3200	13.6000	+2.642%	2	289	-99.191%
2025-11-10	13.9400	14.0900	13.1800	13.2500	-20.943%	8	289	-99.170%
2025-11-07	16.7600	16.7600	16.7600	16.7600	+9.044%	1	289	-99.344%
2025-11-06	14.1500	15.3700	14.1500	15.3700	+11.055%	15	289	-99.284%
2025-11-05	14.2100	14.2100	13.8400	13.8400	-7.856%	17	274	-99.205%
2025-11-04	15.0200	15.0200	15.0200	15.0200	+12.006%	2	259	-99.268%
2025-11-03	13.4100	13.4100	13.4100	13.4100	-4.894%	1	246	-99.180%
2025-10-31	13.6800	14.1000	13.6800	14.1000	+3.829%	40	246	-99.220%
2025-10-30	13.4000	13.5800	13.1600	13.5800	+3.113%	58	206	-99.190%
2025-10-29	12.6900	13.1700	12.6900	13.1700	+1.699%	40	148	-99.165%
2025-10-28	12.6400	12.9500	12.6400	12.9500	+2.453%	35	108	-99.151%
2025-10-27	12.5700	12.6400	12.5600	12.6400	-4.170%	3	73	-99.130%
2025-10-24	13.1900	13.1900	13.1900	13.1900	-5.651%	1	73	-99.166%
2025-10-23	14.6200	14.6200	13.9800	13.9800	-1.757%	20	73	-99.213%
2025-10-21	14.6900	14.6900	14.2300	14.2300	-1.727%	19	72	-99.227%
2025-10-20	14.4600	14.4800	14.4600	14.4800	-20.440%	10	53	-99.240%
2025-10-14	18.2000	18.2000	18.2000	18.2000	+13.466%	3	43	-99.396%
2025-10-13	16.0000	16.0400	16.0000	16.0400	-4.239%	2	43	-99.314%
2025-10-10	16.4400	16.7500	16.3600	16.7500	+12.643%	28	42	-99.343%
2025-10-09	14.8700	14.8700	14.8700	14.8700	+3.336%	1	31	-99.260%
2025-10-08	14.3700	14.3900	14.3700	14.3900	+0.349%	12	30	-99.236%
2025-10-07	14.3400	14.3400	14.3400	14.3400	-0.278%	1	18	-99.233%
2025-10-06	14.3800	14.3800	14.3700	14.3800	-0.416%	10	18	-99.235%
2025-10-03	14.4400	14.4400	14.4400	14.4400	-2.300%	2	8	-99.238%
2025-10-02	14.7700	14.7800	14.7700	14.7800	+0.408%	2	6	-99.256%
2025-10-01	14.7200	14.7200	14.7200	14.7200	+0.753%	5	6	-99.253%
2025-09-29	14.6100	14.6100	14.6100	14.6100	0.000%	1	1	-99.247%

.dark-mode .Wtqjrg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wtqjrg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P560SPY Sep 30 2026 560.00 Put (SPY260930P00560000)option OPRA

SPY20260930P560
SPY Sep 30 2026 560.00 Put (SPY260930P00560000)
option OPRA