Dark

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

EOD

Jul 27, 2026

1.24+5.085%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2000	1.2400	1.2000	1.2400	+5.085%	2	1,212	0.000%
2026-07-24	1.1700	1.1800	1.1700	1.1800	-19.178%	9	1,211	+5.085%
2026-07-23	1.4600	1.4600	1.4600	1.4600	+36.449%	2	1,211	-15.068%
2026-07-22	1.1000	1.1000	1.0700	1.0700	-10.084%	16	1,211	+15.888%
2026-07-20	1.2000	1.2000	1.1900	1.1900	-7.031%	8	1,211	+4.202%
2026-07-17	1.3000	1.3000	1.2800	1.2800	+11.304%	8	1,211	-3.125%
2026-07-16	1.0000	1.1500	1.0000	1.1500	+12.745%	10	1,218	+7.826%
2026-07-15	1.0500	1.0600	1.0200	1.0200	-4.673%	64	1,208	+21.569%
2026-07-10	1.0700	1.0700	1.0700	1.0700	-11.570%	180	1,204	+15.888%
2026-07-09	1.2000	1.2100	1.2000	1.2100	-22.930%	101	1,024	+2.479%
2026-07-08	1.5700	1.5700	1.5700	1.5700	+20.769%	2	1,024	-21.019%
2026-07-06	1.3300	1.3300	1.2900	1.3000	-14.474%	15	1,022	-4.615%
2026-07-02	1.4900	1.5200	1.4900	1.5200	+7.042%	7	1,008	-18.421%
2026-07-01	1.4600	1.4600	1.4200	1.4200	-14.970%	13	1,008	-12.676%
2026-06-29	1.8100	1.8100	1.6700	1.6700	-18.537%	28	1,009	-25.749%
2026-06-26	2.3900	2.3900	2.0500	2.0500	+0.490%	13	1,009	-39.512%
2026-06-25	2.0400	2.0400	2.0400	2.0400	-2.392%	20	999	-39.216%
2026-06-24	2.0200	2.0900	2.0200	2.0900	-11.441%	63	1,019	-40.670%
2026-06-23	2.4900	2.4900	2.2900	2.3600	+20.408%	6	1,019	-47.458%
2026-06-22	1.7500	1.9600	1.7300	1.9600	+1.031%	73	1,021	-36.735%
2026-06-18	1.9400	1.9400	1.9400	1.9400	-9.346%	3	1,017	-36.082%
2026-06-17	1.9400	2.1400	1.9400	2.1400	+16.304%	7	1,017	-42.056%
2026-06-15	1.9400	1.9400	1.8400	1.8400	-26.400%	11	1,017	-32.609%
2026-06-12	2.6800	2.6800	2.5000	2.5000	-9.747%	3	1,017	-50.400%
2026-06-11	2.7500	2.7700	2.7300	2.7700	-18.047%	7	1,017	-55.235%
2026-06-10	3.2400	3.3800	3.2400	3.3800	+13.423%	6	1,017	-63.314%
2026-06-09	2.4300	2.9800	2.4300	2.9800	+12.030%	4	1,019	-58.389%
2026-06-08	2.5500	2.6600	2.5500	2.6600	-15.556%	16	1,022	-53.383%
2026-06-05	2.5800	3.1900	2.5800	3.1500	+47.196%	70	1,015	-60.635%
2026-06-04	2.1300	2.1400	2.1300	2.1400	-11.203%	2	986	-42.056%
2026-06-03	2.4100	2.4100	2.4100	2.4100	+7.589%	1	987	-48.548%
2026-06-02	2.2400	2.2400	2.2400	2.2400	-0.444%	3	988	-44.643%
2026-06-01	2.2300	2.2500	2.2300	2.2500	+1.351%	3	988	-44.889%
2026-05-29	2.2500	2.3000	2.1900	2.2200	-8.642%	179	987	-44.144%
2026-05-28	2.4800	2.4900	2.4300	2.4300	-7.955%	52	1,069	-48.971%
2026-05-26	2.6700	2.6800	2.6200	2.6400	-5.714%	126	1,071	-53.030%
2026-05-22	2.8700	2.8700	2.8000	2.8000	-8.795%	28	1,059	-55.714%
2026-05-21	3.2500	3.2500	3.0700	3.0700	-6.687%	10	1,061	-59.609%
2026-05-20	3.2900	3.2900	3.2900	3.2900	-5.460%	18	1,061	-62.310%
2026-05-19	3.4800	3.4800	3.4800	3.4800	+1.163%	62	1,059	-64.368%
2026-05-18	3.4400	3.4400	3.4400	3.4400	-8.267%	3	1,059	-63.953%
2026-05-15	3.8700	3.8700	3.7500	3.7500	+12.613%	6	1,059	-66.933%
2026-05-14	3.3700	3.3700	3.3300	3.3300	-6.197%	130	1,053	-62.763%
2026-05-13	3.6400	3.6400	3.5500	3.5500	-11.028%	11	1,037	-65.070%
2026-05-12	4.0400	4.0400	3.9900	3.9900	+6.400%	24	1,037	-68.922%
2026-05-11	3.6900	3.7500	3.5700	3.7500	+2.740%	16	1,037	-66.933%
2026-05-08	3.7400	3.7400	3.6300	3.6500	-2.406%	55	1,039	-66.027%
2026-05-07	3.8000	3.9700	3.7400	3.7400	-5.556%	219	1,011	-66.845%
2026-05-06	4.0400	4.0600	3.9600	3.9600	-7.907%	12	840	-68.687%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-11.885%	4	838	-71.163%
2026-05-04	4.2500	4.8800	4.2500	4.8800	+12.702%	110	840	-74.590%
2026-05-01	4.2100	4.3300	4.2100	4.3300	-3.778%	148	1,087	-71.363%
2026-04-30	4.5100	4.5100	4.5000	4.5000	-11.243%	4	1,087	-72.444%
2026-04-29	5.1000	5.1000	5.0700	5.0700	-0.588%	3	1,090	-75.542%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-2.486%	1	1,093	-75.686%
2026-04-27	5.2300	5.2300	5.2300	5.2300	-1.321%	1	1,094	-76.291%
2026-04-24	5.5100	5.5100	5.2800	5.3000	-8.935%	5	1,094	-76.604%
2026-04-23	5.6300	5.8200	5.6300	5.8200	+3.559%	13	1,093	-78.694%
2026-04-22	5.5600	5.6200	5.5600	5.6200	-7.261%	3	1,093	-77.936%
2026-04-21	5.8500	6.0600	5.8500	6.0600	+6.130%	7	1,086	-79.538%
2026-04-20	5.5400	5.7100	5.5300	5.7100	+8.349%	5	1,086	-78.284%
2026-04-17	5.2700	5.2700	5.2700	5.2700	-11.130%	1	1,084	-76.471%
2026-04-15	6.0200	6.0200	5.9300	5.9300	-4.355%	125	1,084	-79.089%
2026-04-14	6.1900	6.2300	6.0900	6.2000	-10.920%	8	992	-80.000%
2026-04-13	7.6400	7.6400	6.9600	6.9600	-9.138%	135	994	-82.184%
2026-04-10	7.3600	7.6600	7.3300	7.6600	+2.133%	237	997	-83.812%
2026-04-09	8.3500	8.3500	7.5000	7.5000	-8.425%	7	791	-83.467%
2026-04-08	8.0500	8.7000	8.0500	8.1900	-34.217%	74	797	-84.860%
2026-04-07	12.4800	12.4800	12.2200	12.4500	+14.535%	12	803	-90.040%
2026-04-06	10.8200	10.8700	10.8200	10.8700	-7.881%	3	794	-88.592%
2026-04-02	13.6900	13.6900	11.5500	11.8000	-0.840%	7	791	-89.492%
2026-04-01	12.0000	12.2900	11.3700	11.9000	-10.526%	20	791	-89.580%
2026-03-31	14.8000	15.2200	13.3000	13.3000	-26.111%	27	798	-90.677%
2026-03-30	16.8600	18.0000	16.8600	18.0000	+1.067%	28	785	-93.111%
2026-03-27	16.2800	17.8100	16.1800	17.8100	+26.671%	58	763	-93.038%
2026-03-26	13.3000	14.8800	13.2900	14.0600	+13.296%	97	793	-91.181%
2026-03-25	12.7000	12.7000	12.4000	12.4100	-5.556%	3	783	-90.008%
2026-03-24	13.1400	13.1400	13.1400	13.1400	+12.693%	2	783	-90.563%
2026-03-23	11.7400	11.7400	11.6600	11.6600	-19.531%	3	783	-89.365%
2026-03-20	14.1500	14.4900	14.1500	14.4900	+10.526%	7	783	-91.442%
2026-03-19	13.9000	13.9000	13.1100	13.1100	+9.891%	70	783	-90.542%
2026-03-18	11.4300	11.9300	11.4300	11.9300	+12.973%	69	787	-89.606%
2026-03-17	10.4900	10.5600	10.4900	10.5600	-7.612%	4	723	-88.258%
2026-03-16	11.8900	11.8900	11.2300	11.4300	-15.708%	53	720	-89.151%
2026-03-13	12.7800	13.5600	12.7800	13.5600	+4.308%	157	689	-90.855%
2026-03-12	12.0200	13.0000	12.0200	13.0000	+14.437%	7	622	-90.462%
2026-03-11	11.2100	11.3600	11.2100	11.3600	-0.438%	9	621	-89.085%
2026-03-10	10.8800	11.4100	10.8800	11.4100	+3.633%	11	621	-89.132%
2026-03-09	14.3000	14.3700	11.0100	11.0100	-11.920%	22	616	-88.738%
2026-03-06	12.8100	12.8100	11.6500	12.5000	+19.732%	13	623	-90.080%
2026-03-05	10.4400	10.4400	10.4400	10.4400	+13.725%	5	616	-88.123%
2026-03-04	9.5500	9.5500	9.1800	9.1800	-13.478%	106	616	-86.492%
2026-03-03	12.3000	12.7500	10.2500	10.6100	+10.291%	23	512	-88.313%
2026-03-02	9.6200	9.6200	9.6200	9.6200	-0.825%	1	532	-87.110%
2026-02-27	9.7100	9.7100	9.7000	9.7000	+9.729%	15	531	-87.216%
2026-02-26	9.6500	9.6500	8.8400	8.8400	-12.475%	28	531	-85.973%
2026-02-23	10.1000	10.1000	10.1000	10.1000	+3.803%	9	535	-87.723%
2026-02-20	9.3200	9.7300	9.3200	9.7300	-2.603%	3	538	-87.256%
2026-02-19	9.9900	9.9900	9.9900	9.9900	+1.939%	1	537	-87.588%
2026-02-18	9.6700	9.8000	9.6000	9.8000	+1.660%	12	536	-87.347%
2026-02-13	10.1000	10.1000	9.6300	9.6400	+8.927%	62	542	-87.137%
2026-02-11	8.5400	8.8500	8.5400	8.8500	-0.225%	22	542	-85.989%
2026-02-10	8.6000	8.8700	8.6000	8.8700	+3.621%	4	542	-86.020%
2026-02-09	9.0100	9.1000	8.5600	8.5600	-5.414%	8	544	-85.514%
2026-02-06	9.6600	9.6600	9.0500	9.0500	-10.485%	59	539	-86.298%
2026-02-05	10.6400	10.6500	10.1000	10.1100	+6.758%	22	548	-87.735%
2026-02-04	9.3000	9.4700	9.3000	9.4700	-7.610%	13	549	-86.906%
2026-02-03	8.7800	10.2600	8.7800	10.2500	+13.511%	144	556	-87.902%
2026-02-02	9.0300	9.0300	9.0300	9.0300	-3.526%	3	427	-86.268%
2026-01-30	9.4200	9.7100	9.3600	9.3600	-2.092%	7	430	-86.752%
2026-01-29	10.3400	10.3400	9.5600	9.5600	+9.257%	26	431	-87.029%
2026-01-26	8.7200	8.7500	8.7000	8.7500	-2.344%	15	451	-85.829%
2026-01-23	8.9600	8.9600	8.9600	8.9600	-20.918%	1	448	-86.161%
2026-01-20	10.5000	11.3300	10.5000	11.3300	+24.232%	21	448	-89.056%
2026-01-15	9.0000	9.1200	9.0000	9.1200	-2.146%	6	432	-86.404%
2026-01-13	8.6700	9.3200	8.6700	9.3200	+7.250%	7	433	-86.695%
2026-01-12	8.6900	8.6900	8.6900	8.6900	-0.572%	1	433	-85.731%
2026-01-09	9.1500	9.1500	8.7400	8.7400	-6.724%	32	434	-85.812%
2026-01-08	9.6600	9.6600	9.3700	9.3700	-1.368%	21	436	-86.766%
2026-01-07	9.3000	9.5000	9.3000	9.5000	+2.925%	5	446	-86.947%
2026-01-06	9.4100	9.4100	9.2000	9.2300	-4.845%	7	447	-86.566%
2026-01-05	9.5300	9.7000	9.5000	9.7000	-2.513%	18	452	-87.216%
2026-01-02	9.8000	10.2700	9.8000	9.9500	+0.302%	75	448	-87.538%
2025-12-31	9.8900	9.9200	9.8900	9.9200	+3.226%	4	499	-87.500%
2025-12-30	9.5000	9.6100	9.5000	9.6100	+0.418%	4	499	-87.097%
2025-12-29	9.8200	9.8200	9.5700	9.5700	0.000%	46	498	-87.043%
2025-12-26	9.5800	9.5800	9.5700	9.5700	+0.525%	4	473	-87.043%
2025-12-24	9.5500	9.5500	9.5200	9.5200	-1.449%	5	468	-86.975%
2025-12-23	9.6900	9.7000	9.6600	9.6600	-2.523%	20	468	-87.164%
2025-12-22	9.9100	9.9100	9.9100	9.9100	-8.999%	1	471	-87.487%
2025-12-19	10.8900	10.8900	10.8900	10.8900	-5.877%	1	471	-88.613%
2025-12-18	11.5500	11.5700	11.5500	11.5700	-8.102%	2	472	-89.283%
2025-12-17	11.7900	12.6800	11.7900	12.5900	+6.605%	6	471	-90.151%
2025-12-15	11.8100	11.8100	11.8100	11.8100	+0.682%	2	472	-89.500%
2025-12-12	11.7300	11.7300	11.7300	11.7300	+6.636%	1	472	-89.429%
2025-12-11	11.0000	11.0000	11.0000	11.0000	-7.873%	2	471	-88.727%
2025-12-09	11.9400	11.9400	11.9400	11.9400	+3.287%	1	470	-89.615%
2025-12-08	11.5600	11.5600	11.5600	11.5600	-0.773%	1	471	-89.273%
2025-12-05	11.6700	11.6700	11.6400	11.6500	-6.800%	3	470	-89.356%
2025-12-02	12.3600	12.5000	12.3600	12.5000	-4.288%	4	469	-90.080%
2025-11-26	13.0600	13.0600	13.0600	13.0600	-11.816%	1	466	-90.505%
2025-11-24	14.8100	14.8100	14.8100	14.8100	-11.740%	1	466	-91.627%
2025-11-21	17.9800	18.9400	16.7800	16.7800	-9.736%	5	466	-92.610%
2025-11-20	18.5700	18.5900	18.5700	18.5900	+22.787%	2	463	-93.330%
2025-11-17	15.1400	15.1400	15.1400	15.1400	0.000%	1	465	-91.810%
2025-11-13	13.7700	15.1400	13.7500	15.1400	+11.324%	266	464	-91.810%
2025-11-11	13.3200	13.6000	13.3200	13.6000	+2.642%	2	289	-90.882%
2025-11-10	13.9400	14.0900	13.1800	13.2500	-20.943%	8	289	-90.642%
2025-11-07	16.7600	16.7600	16.7600	16.7600	+9.044%	1	289	-92.601%
2025-11-06	14.1500	15.3700	14.1500	15.3700	+11.055%	15	289	-91.932%
2025-11-05	14.2100	14.2100	13.8400	13.8400	-7.856%	17	274	-91.040%
2025-11-04	15.0200	15.0200	15.0200	15.0200	+12.006%	2	259	-91.744%
2025-11-03	13.4100	13.4100	13.4100	13.4100	-4.894%	1	246	-90.753%
2025-10-31	13.6800	14.1000	13.6800	14.1000	+3.829%	40	246	-91.206%
2025-10-30	13.4000	13.5800	13.1600	13.5800	+3.113%	58	206	-90.869%
2025-10-29	12.6900	13.1700	12.6900	13.1700	+1.699%	40	148	-90.585%
2025-10-28	12.6400	12.9500	12.6400	12.9500	+2.453%	35	108	-90.425%
2025-10-27	12.5700	12.6400	12.5600	12.6400	-4.170%	3	73	-90.190%
2025-10-24	13.1900	13.1900	13.1900	13.1900	-5.651%	1	73	-90.599%
2025-10-23	14.6200	14.6200	13.9800	13.9800	-1.757%	20	73	-91.130%
2025-10-21	14.6900	14.6900	14.2300	14.2300	-1.727%	19	72	-91.286%
2025-10-20	14.4600	14.4800	14.4600	14.4800	-20.440%	10	53	-91.436%
2025-10-14	18.2000	18.2000	18.2000	18.2000	+13.466%	3	43	-93.187%
2025-10-13	16.0000	16.0400	16.0000	16.0400	-4.239%	2	43	-92.269%
2025-10-10	16.4400	16.7500	16.3600	16.7500	+12.643%	28	42	-92.597%
2025-10-09	14.8700	14.8700	14.8700	14.8700	+3.336%	1	31	-91.661%
2025-10-08	14.3700	14.3900	14.3700	14.3900	+0.349%	12	30	-91.383%
2025-10-07	14.3400	14.3400	14.3400	14.3400	-0.278%	1	18	-91.353%
2025-10-06	14.3800	14.3800	14.3700	14.3800	-0.416%	10	18	-91.377%
2025-10-03	14.4400	14.4400	14.4400	14.4400	-2.300%	2	8	-91.413%
2025-10-02	14.7700	14.7800	14.7700	14.7800	+0.408%	2	6	-91.610%
2025-10-01	14.7200	14.7200	14.7200	14.7200	+0.753%	5	6	-91.576%
2025-09-29	14.6100	14.6100	14.6100	14.6100	0.000%	1	1	-91.513%

.dark-mode .K33873{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K33873{ 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