Dark

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

EOD

Jul 24, 2026

1.36-11.688%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3600	1.3600	1.3600	1.3600	-11.688%	1	457	0.000%
2026-07-23	1.5400	1.5400	1.5400	1.5400	+32.759%	2	456	-11.688%
2026-07-22	1.1600	1.1600	1.1600	1.1600	-12.121%	1	458	+17.241%
2026-07-20	1.3200	1.3200	1.3200	1.3200	-8.333%	10	457	+3.030%
2026-07-17	1.3800	1.4400	1.3800	1.4400	+30.909%	6	456	-5.556%
2026-07-16	1.0900	1.1000	1.0900	1.1000	-0.901%	5	457	+23.636%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-4.310%	1	453	+22.523%
2026-07-14	1.1700	1.1700	1.1600	1.1600	+3.571%	11	454	+17.241%
2026-07-10	1.1300	1.1300	1.1200	1.1200	-16.418%	294	453	+21.429%
2026-07-06	1.3700	1.3700	1.3300	1.3400	-17.791%	6	412	+1.493%
2026-07-02	1.5000	1.6500	1.5000	1.6300	+10.135%	15	419	-16.564%
2026-07-01	1.6100	1.6100	1.4800	1.4800	-10.843%	7	419	-8.108%
2026-06-30	1.6600	1.6600	1.6600	1.6600	-25.893%	2	417	-18.072%
2026-06-26	2.2400	2.2400	2.2400	2.2400	+4.186%	1	418	-39.286%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-11.523%	20	418	-36.744%
2026-06-24	2.1400	2.4300	2.1400	2.4300	-3.187%	2	438	-44.033%
2026-06-23	2.5900	2.5900	2.5100	2.5100	+24.876%	3	437	-45.817%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-2.427%	3	439	-32.338%
2026-06-18	2.1000	2.1000	2.0600	2.0600	-1.435%	4	439	-33.981%
2026-06-17	2.0200	2.0900	2.0200	2.0900	+5.556%	3	439	-34.928%
2026-06-15	2.0400	2.0400	1.9800	1.9800	-42.274%	2	439	-31.313%
2026-06-10	3.0400	3.5300	3.0400	3.4300	+19.512%	6	439	-60.350%
2026-06-05	2.8700	2.8700	2.8700	2.8700	+21.097%	1	437	-52.613%
2026-06-04	2.4000	2.4100	2.3700	2.3700	-2.066%	11	436	-42.616%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-1.224%	6	433	-43.802%
2026-05-28	2.5000	2.5000	2.4500	2.4500	-19.935%	4	427	-44.490%
2026-05-22	3.0600	3.0600	3.0600	3.0600	-4.075%	15	424	-55.556%
2026-05-21	3.1900	3.1900	3.1900	3.1900	-13.550%	106	424	-57.367%
2026-05-19	3.6900	3.6900	3.6900	3.6900	+6.034%	227	424	-63.144%
2026-05-14	3.4800	3.4800	3.4800	3.4800	-13.000%	1	246	-60.920%
2026-05-12	4.0700	4.0700	4.0000	4.0000	+1.781%	3	245	-66.000%
2026-05-11	3.8000	3.9300	3.8000	3.9300	+1.028%	26	245	-65.394%
2026-05-08	3.8800	3.8900	3.8600	3.8900	-2.750%	5	238	-65.039%
2026-05-07	3.9700	4.0000	3.9700	4.0000	-2.200%	3	238	-66.000%
2026-05-06	4.0900	4.1000	4.0900	4.0900	-9.713%	244	235	-66.748%
2026-05-05	4.5300	4.5300	4.5300	4.5300	+0.443%	4	408	-69.978%
2026-05-01	4.4400	4.5100	4.4400	4.5100	-4.246%	3	411	-69.845%
2026-04-30	4.9100	4.9100	4.6700	4.7100	-7.828%	15	411	-71.125%
2026-04-29	5.1100	5.1100	5.1100	5.1100	-3.036%	1	418	-73.386%
2026-04-27	5.5800	5.5800	5.2700	5.2700	-5.893%	22	417	-74.194%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-1.754%	1	432	-75.714%
2026-04-23	5.9000	5.9000	5.7000	5.7000	-1.893%	9	431	-76.140%
2026-04-22	5.8600	5.8600	5.8100	5.8100	+1.043%	12	422	-76.592%
2026-04-17	5.7500	5.7500	5.7500	5.7500	-5.272%	1	420	-76.348%
2026-04-16	6.0800	6.0800	6.0700	6.0700	-3.651%	10	419	-77.595%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-2.928%	5	419	-78.413%
2026-04-14	6.4600	6.4900	6.4600	6.4900	-10.359%	41	424	-79.045%
2026-04-13	7.9700	7.9700	7.2400	7.2400	-10.062%	5	424	-81.215%
2026-04-10	8.0500	8.0500	8.0500	8.0500	-8.105%	1	426	-83.106%
2026-04-09	8.7600	8.7600	8.7600	8.7600	+3.424%	2	426	-84.475%
2026-04-08	8.5400	8.5400	8.4500	8.4700	-32.510%	3	428	-83.943%
2026-04-07	12.4500	12.5900	12.3100	12.5500	+3.377%	31	430	-89.163%
2026-04-01	12.1400	12.1400	12.1400	12.1400	-14.926%	10	403	-88.797%
2026-03-31	16.1500	16.1500	14.2700	14.2700	-20.722%	11	413	-90.470%
2026-03-30	17.5900	18.0000	17.5800	18.0000	+4.287%	4	413	-92.444%
2026-03-27	17.0500	17.2600	17.0500	17.2600	+16.386%	7	413	-92.121%
2026-03-26	14.8300	14.8300	14.8300	14.8300	-4.814%	8	409	-90.829%
2026-03-20	14.3500	15.5800	14.3500	15.5800	+9.257%	4	409	-91.271%
2026-03-19	14.2600	14.2600	14.2600	14.2600	+6.737%	1	409	-90.463%
2026-03-18	13.3600	13.3600	13.3600	13.3600	+10.322%	4	409	-89.820%
2026-03-16	12.1100	12.1100	12.1100	12.1100	-4.269%	1	409	-88.770%
2026-03-13	12.6500	12.6500	12.6500	12.6500	+6.841%	1	408	-89.249%
2026-03-11	11.8400	11.8400	11.8400	11.8400	+1.283%	1	408	-88.514%
2026-03-09	11.6900	11.6900	11.6900	11.6900	+15.743%	1	408	-88.366%
2026-03-02	10.7700	10.7700	9.9000	10.1000	-5.607%	3	407	-86.535%
2026-02-27	10.7000	10.7000	10.7000	10.7000	+5.836%	1	405	-87.290%
2026-02-26	10.1100	10.1100	10.1100	10.1100	+4.767%	1	405	-86.548%
2026-02-20	9.8400	9.8400	9.6500	9.6500	-7.567%	2	405	-85.907%
2026-02-19	10.4400	10.4400	10.4400	10.4400	+8.299%	2	405	-86.973%
2026-02-18	9.6400	9.6400	9.6400	9.6400	-9.738%	1	407	-85.892%
2026-02-17	10.6800	10.6800	10.6800	10.6800	-3.436%	1	407	-87.266%
2026-02-05	11.1600	11.1600	11.0600	11.0600	+21.272%	3	407	-87.703%
2026-02-03	9.1200	9.1200	9.1200	9.1200	+1.446%	201	408	-85.088%
2026-02-02	8.9900	8.9900	8.9900	8.9900	-9.192%	1	207	-84.872%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+1.538%	2	207	-86.263%
2026-01-29	9.7500	9.7500	9.7500	9.7500	-12.791%	2	206	-86.051%
2026-01-20	11.1800	11.1800	11.1800	11.1800	+19.572%	1	204	-87.835%
2026-01-15	9.3200	9.3500	9.3200	9.3500	+0.972%	40	204	-85.455%
2026-01-09	9.3700	9.3700	9.2600	9.2600	-5.703%	120	184	-85.313%
2026-01-08	9.7500	9.8200	9.7500	9.8200	+1.237%	3	78	-86.151%
2026-01-07	9.7000	9.7000	9.7000	9.7000	-2.903%	3	77	-85.979%
2026-01-06	9.9900	9.9900	9.9900	9.9900	-1.187%	1	80	-86.386%
2026-01-05	10.1100	10.1100	10.1100	10.1100	-1.845%	3	81	-86.548%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+3.103%	1	81	-86.796%
2025-12-30	9.9900	9.9900	9.9900	9.9900	-0.991%	1	81	-86.386%
2025-12-29	10.0900	10.0900	10.0900	10.0900	+1.509%	25	80	-86.521%
2025-12-26	9.9400	9.9400	9.9400	9.9400	-4.880%	1	70	-86.318%
2025-12-22	10.5400	10.5400	10.4400	10.4500	-10.223%	6	72	-86.986%
2025-12-19	11.6400	11.6400	11.6400	11.6400	-8.057%	1	72	-88.316%
2025-12-16	12.6200	12.6600	12.6200	12.6600	+3.347%	2	72	-89.258%
2025-12-12	12.2600	12.2600	12.2500	12.2500	-3.846%	2	71	-88.898%
2025-12-04	12.7400	12.7400	12.7400	12.7400	-2.450%	3	69	-89.325%
2025-12-01	13.0600	13.0600	13.0600	13.0600	-1.360%	1	69	-89.587%
2025-11-26	13.2400	13.2400	13.2400	13.2400	-13.914%	2	68	-89.728%
2025-11-24	15.3800	15.3800	15.3800	15.3800	-11.761%	5	68	-91.157%
2025-11-18	17.4300	17.4300	17.4300	17.4300	+5.127%	1	67	-92.197%
2025-11-17	16.5800	16.5800	16.5800	16.5800	+8.579%	1	67	-91.797%
2025-11-13	15.2700	15.2700	15.2700	15.2700	+7.460%	1	67	-91.094%
2025-11-10	14.1400	14.2100	14.1400	14.2100	-17.336%	2	67	-90.429%
2025-11-07	17.1900	17.1900	17.1900	17.1900	+14.676%	1	65	-92.088%
2025-11-05	14.9900	14.9900	14.9900	14.9900	-1.898%	1	64	-90.927%
2025-11-04	15.2800	15.2800	15.2800	15.2800	+5.234%	1	65	-91.099%
2025-11-03	14.5200	14.5200	14.5200	14.5200	+9.255%	1	63	-90.634%
2025-10-29	13.2900	13.2900	13.2900	13.2900	+0.606%	4	63	-89.767%
2025-10-28	13.2100	13.2100	13.2100	13.2100	-20.085%	28	59	-89.705%
2025-10-16	16.5300	16.5300	16.5300	16.5300	-1.666%	2	31	-91.773%
2025-10-13	16.8100	16.8100	16.8100	16.8100	-1.581%	3	29	-91.910%
2025-10-10	17.1900	17.2000	17.0800	17.0800	+14.171%	43	26	-92.037%
2025-10-08	14.9600	14.9600	14.9600	14.9600	0.000%	4	4	-90.909%

.dark-mode .n6W7Sg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6W7Sg{ 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