Dark

SPY20260930P565
SPY Sep 30 2026 565.00 Put (SPY260930P00565000)
option OPRA

EOD

Sep 9, 2026

0.1000+11.111%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0900	0.1000	0.0900	0.1000	+11.111%	2	516	0.000%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-10.000%	1	516	+11.111%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-28.571%	18	515	0.000%
2026-09-02	0.1400	0.1400	0.1400	0.1400	-17.647%	12	518	-28.571%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-37.037%	1	528	-41.176%
2026-08-24	0.2700	0.2700	0.2700	0.2700	-6.897%	2	529	-62.963%
2026-08-21	0.2900	0.2900	0.2900	0.2900	0.000%	5	529	-65.517%
2026-08-19	0.3000	0.3000	0.2900	0.2900	-3.333%	3	534	-65.517%
2026-08-13	0.3300	0.3300	0.3000	0.3000	-26.829%	7	536	-66.667%
2026-08-11	0.4000	0.4100	0.4000	0.4100	+2.500%	5	531	-75.610%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-11.111%	4	526	-75.000%
2026-08-07	0.4200	0.4500	0.4200	0.4500	-6.250%	3	522	-77.778%
2026-08-06	0.4800	0.4800	0.4800	0.4800	-4.000%	3	521	-79.167%
2026-08-05	0.5200	0.5300	0.5000	0.5000	-9.091%	8	524	-80.000%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-14.063%	4	517	-81.818%
2026-08-03	0.6400	0.6400	0.6400	0.6400	-20.000%	60	513	-84.375%
2026-07-31	1.0000	1.0300	0.8000	0.8000	-40.741%	5	453	-87.500%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-0.735%	1	457	-92.593%
2026-07-24	1.3600	1.3600	1.3600	1.3600	-11.688%	1	457	-92.647%
2026-07-23	1.5400	1.5400	1.5400	1.5400	+32.759%	2	456	-93.506%
2026-07-22	1.1600	1.1600	1.1600	1.1600	-12.121%	1	458	-91.379%
2026-07-20	1.3200	1.3200	1.3200	1.3200	-8.333%	10	457	-92.424%
2026-07-17	1.3800	1.4400	1.3800	1.4400	+30.909%	6	456	-93.056%
2026-07-16	1.0900	1.1000	1.0900	1.1000	-0.901%	5	457	-90.909%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-4.310%	1	453	-90.991%
2026-07-14	1.1700	1.1700	1.1600	1.1600	+3.571%	11	454	-91.379%
2026-07-10	1.1300	1.1300	1.1200	1.1200	-16.418%	294	453	-91.071%
2026-07-06	1.3700	1.3700	1.3300	1.3400	-17.791%	6	412	-92.537%
2026-07-02	1.5000	1.6500	1.5000	1.6300	+10.135%	15	419	-93.865%
2026-07-01	1.6100	1.6100	1.4800	1.4800	-10.843%	7	419	-93.243%
2026-06-30	1.6600	1.6600	1.6600	1.6600	-25.893%	2	417	-93.976%
2026-06-26	2.2400	2.2400	2.2400	2.2400	+4.186%	1	418	-95.536%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-11.523%	20	418	-95.349%
2026-06-24	2.1400	2.4300	2.1400	2.4300	-3.187%	2	438	-95.885%
2026-06-23	2.5900	2.5900	2.5100	2.5100	+24.876%	3	437	-96.016%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-2.427%	3	439	-95.025%
2026-06-18	2.1000	2.1000	2.0600	2.0600	-1.435%	4	439	-95.146%
2026-06-17	2.0200	2.0900	2.0200	2.0900	+5.556%	3	439	-95.215%
2026-06-15	2.0400	2.0400	1.9800	1.9800	-42.274%	2	439	-94.949%
2026-06-10	3.0400	3.5300	3.0400	3.4300	+19.512%	6	439	-97.085%
2026-06-05	2.8700	2.8700	2.8700	2.8700	+21.097%	1	437	-96.516%
2026-06-04	2.4000	2.4100	2.3700	2.3700	-2.066%	11	436	-95.781%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-1.224%	6	433	-95.868%
2026-05-28	2.5000	2.5000	2.4500	2.4500	-19.935%	4	427	-95.918%
2026-05-22	3.0600	3.0600	3.0600	3.0600	-4.075%	15	424	-96.732%
2026-05-21	3.1900	3.1900	3.1900	3.1900	-13.550%	106	424	-96.865%
2026-05-19	3.6900	3.6900	3.6900	3.6900	+6.034%	227	424	-97.290%
2026-05-14	3.4800	3.4800	3.4800	3.4800	-13.000%	1	246	-97.126%
2026-05-12	4.0700	4.0700	4.0000	4.0000	+1.781%	3	245	-97.500%
2026-05-11	3.8000	3.9300	3.8000	3.9300	+1.028%	26	245	-97.455%
2026-05-08	3.8800	3.8900	3.8600	3.8900	-2.750%	5	238	-97.429%
2026-05-07	3.9700	4.0000	3.9700	4.0000	-2.200%	3	238	-97.500%
2026-05-06	4.0900	4.1000	4.0900	4.0900	-9.713%	244	235	-97.555%
2026-05-05	4.5300	4.5300	4.5300	4.5300	+0.443%	4	408	-97.792%
2026-05-01	4.4400	4.5100	4.4400	4.5100	-4.246%	3	411	-97.783%
2026-04-30	4.9100	4.9100	4.6700	4.7100	-7.828%	15	411	-97.877%
2026-04-29	5.1100	5.1100	5.1100	5.1100	-3.036%	1	418	-98.043%
2026-04-27	5.5800	5.5800	5.2700	5.2700	-5.893%	22	417	-98.102%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-1.754%	1	432	-98.214%
2026-04-23	5.9000	5.9000	5.7000	5.7000	-1.893%	9	431	-98.246%
2026-04-22	5.8600	5.8600	5.8100	5.8100	+1.043%	12	422	-98.279%
2026-04-17	5.7500	5.7500	5.7500	5.7500	-5.272%	1	420	-98.261%
2026-04-16	6.0800	6.0800	6.0700	6.0700	-3.651%	10	419	-98.353%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-2.928%	5	419	-98.413%
2026-04-14	6.4600	6.4900	6.4600	6.4900	-10.359%	41	424	-98.459%
2026-04-13	7.9700	7.9700	7.2400	7.2400	-10.062%	5	424	-98.619%
2026-04-10	8.0500	8.0500	8.0500	8.0500	-8.105%	1	426	-98.758%
2026-04-09	8.7600	8.7600	8.7600	8.7600	+3.424%	2	426	-98.858%
2026-04-08	8.5400	8.5400	8.4500	8.4700	-32.510%	3	428	-98.819%
2026-04-07	12.4500	12.5900	12.3100	12.5500	+3.377%	31	430	-99.203%
2026-04-01	12.1400	12.1400	12.1400	12.1400	-14.926%	10	403	-99.176%
2026-03-31	16.1500	16.1500	14.2700	14.2700	-20.722%	11	413	-99.299%
2026-03-30	17.5900	18.0000	17.5800	18.0000	+4.287%	4	413	-99.444%
2026-03-27	17.0500	17.2600	17.0500	17.2600	+16.386%	7	413	-99.421%
2026-03-26	14.8300	14.8300	14.8300	14.8300	-4.814%	8	409	-99.326%
2026-03-20	14.3500	15.5800	14.3500	15.5800	+9.257%	4	409	-99.358%
2026-03-19	14.2600	14.2600	14.2600	14.2600	+6.737%	1	409	-99.299%
2026-03-18	13.3600	13.3600	13.3600	13.3600	+10.322%	4	409	-99.251%
2026-03-16	12.1100	12.1100	12.1100	12.1100	-4.269%	1	409	-99.174%
2026-03-13	12.6500	12.6500	12.6500	12.6500	+6.841%	1	408	-99.209%
2026-03-11	11.8400	11.8400	11.8400	11.8400	+1.283%	1	408	-99.155%
2026-03-09	11.6900	11.6900	11.6900	11.6900	+15.743%	1	408	-99.145%
2026-03-02	10.7700	10.7700	9.9000	10.1000	-5.607%	3	407	-99.010%
2026-02-27	10.7000	10.7000	10.7000	10.7000	+5.836%	1	405	-99.065%
2026-02-26	10.1100	10.1100	10.1100	10.1100	+4.767%	1	405	-99.011%
2026-02-20	9.8400	9.8400	9.6500	9.6500	-7.567%	2	405	-98.964%
2026-02-19	10.4400	10.4400	10.4400	10.4400	+8.299%	2	405	-99.042%
2026-02-18	9.6400	9.6400	9.6400	9.6400	-9.738%	1	407	-98.963%
2026-02-17	10.6800	10.6800	10.6800	10.6800	-3.436%	1	407	-99.064%
2026-02-05	11.1600	11.1600	11.0600	11.0600	+21.272%	3	407	-99.096%
2026-02-03	9.1200	9.1200	9.1200	9.1200	+1.446%	201	408	-98.904%
2026-02-02	8.9900	8.9900	8.9900	8.9900	-9.192%	1	207	-98.888%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+1.538%	2	207	-98.990%
2026-01-29	9.7500	9.7500	9.7500	9.7500	-12.791%	2	206	-98.974%
2026-01-20	11.1800	11.1800	11.1800	11.1800	+19.572%	1	204	-99.106%
2026-01-15	9.3200	9.3500	9.3200	9.3500	+0.972%	40	204	-98.930%
2026-01-09	9.3700	9.3700	9.2600	9.2600	-5.703%	120	184	-98.920%
2026-01-08	9.7500	9.8200	9.7500	9.8200	+1.237%	3	78	-98.982%
2026-01-07	9.7000	9.7000	9.7000	9.7000	-2.903%	3	77	-98.969%
2026-01-06	9.9900	9.9900	9.9900	9.9900	-1.187%	1	80	-98.999%
2026-01-05	10.1100	10.1100	10.1100	10.1100	-1.845%	3	81	-99.011%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+3.103%	1	81	-99.029%
2025-12-30	9.9900	9.9900	9.9900	9.9900	-0.991%	1	81	-98.999%
2025-12-29	10.0900	10.0900	10.0900	10.0900	+1.509%	25	80	-99.009%
2025-12-26	9.9400	9.9400	9.9400	9.9400	-4.880%	1	70	-98.994%
2025-12-22	10.5400	10.5400	10.4400	10.4500	-10.223%	6	72	-99.043%
2025-12-19	11.6400	11.6400	11.6400	11.6400	-8.057%	1	72	-99.141%
2025-12-16	12.6200	12.6600	12.6200	12.6600	+3.347%	2	72	-99.210%
2025-12-12	12.2600	12.2600	12.2500	12.2500	-3.846%	2	71	-99.184%
2025-12-04	12.7400	12.7400	12.7400	12.7400	-2.450%	3	69	-99.215%
2025-12-01	13.0600	13.0600	13.0600	13.0600	-1.360%	1	69	-99.234%
2025-11-26	13.2400	13.2400	13.2400	13.2400	-13.914%	2	68	-99.245%
2025-11-24	15.3800	15.3800	15.3800	15.3800	-11.761%	5	68	-99.350%
2025-11-18	17.4300	17.4300	17.4300	17.4300	+5.127%	1	67	-99.426%
2025-11-17	16.5800	16.5800	16.5800	16.5800	+8.579%	1	67	-99.397%
2025-11-13	15.2700	15.2700	15.2700	15.2700	+7.460%	1	67	-99.345%
2025-11-10	14.1400	14.2100	14.1400	14.2100	-17.336%	2	67	-99.296%
2025-11-07	17.1900	17.1900	17.1900	17.1900	+14.676%	1	65	-99.418%
2025-11-05	14.9900	14.9900	14.9900	14.9900	-1.898%	1	64	-99.333%
2025-11-04	15.2800	15.2800	15.2800	15.2800	+5.234%	1	65	-99.346%
2025-11-03	14.5200	14.5200	14.5200	14.5200	+9.255%	1	63	-99.311%
2025-10-29	13.2900	13.2900	13.2900	13.2900	+0.606%	4	63	-99.248%
2025-10-28	13.2100	13.2100	13.2100	13.2100	-20.085%	28	59	-99.243%
2025-10-16	16.5300	16.5300	16.5300	16.5300	-1.666%	2	31	-99.395%
2025-10-13	16.8100	16.8100	16.8100	16.8100	-1.581%	3	29	-99.405%
2025-10-10	17.1900	17.2000	17.0800	17.0800	+14.171%	43	26	-99.415%
2025-10-08	14.9600	14.9600	14.9600	14.9600	0.000%	4	4	-99.332%

.dark-mode .TBdVmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBdVmY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P565SPY Sep 30 2026 565.00 Put (SPY260930P00565000)option OPRA

SPY20260930P565
SPY Sep 30 2026 565.00 Put (SPY260930P00565000)
option OPRA