Dark

SPY20260930P570
SPY Sep 30 2026 570.00 Put (SPY260930P00570000)
option OPRA

EOD

Jul 27, 2026

1.37-16.970%(-0.28)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3300	1.4600	1.3300	1.3700	-16.970%	118	1,882	0.000%
2026-07-23	1.4700	1.6500	1.4700	1.6500	+35.246%	60	1,807	-16.970%
2026-07-22	1.2200	1.2200	1.2200	1.2200	-5.426%	5	1,784	+12.295%
2026-07-21	1.3200	1.3200	1.2900	1.2900	-15.686%	14	1,779	+6.202%
2026-07-17	1.4400	1.5300	1.4300	1.5300	+26.446%	13	1,777	-10.458%
2026-07-16	1.2100	1.2100	1.2100	1.2100	-0.820%	1	1,781	+13.223%
2026-07-15	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,782	+12.295%
2026-07-14	1.2300	1.2300	1.2300	1.2300	-8.889%	5	1,782	+11.382%
2026-07-13	1.1800	1.3500	1.1800	1.3500	+13.445%	24	1,787	+1.481%
2026-07-10	1.1900	1.1900	1.1900	1.1900	-11.194%	2	1,790	+15.126%
2026-07-09	1.4000	1.4500	1.3400	1.3400	-9.459%	7	1,790	+2.239%
2026-07-07	1.4800	1.4800	1.4800	1.4800	+7.246%	1	1,790	-7.432%
2026-07-06	1.4700	1.4700	1.3800	1.3800	-19.767%	10	1,791	-0.725%
2026-07-02	1.5100	1.7700	1.5100	1.7200	+4.878%	13	1,782	-20.349%
2026-06-30	1.8200	1.8200	1.6400	1.6400	-12.299%	9	1,782	-16.463%
2026-06-29	1.9600	1.9600	1.8700	1.8700	-16.143%	2	1,780	-26.738%
2026-06-26	2.5700	2.6100	2.2300	2.2300	-3.879%	350	1,781	-38.565%
2026-06-25	2.3500	2.5500	2.3000	2.3200	-12.782%	400	1,874	-40.948%
2026-06-24	2.4900	2.6700	2.4900	2.6600	+4.314%	140	1,624	-48.496%
2026-06-23	2.6900	2.6900	2.4600	2.5500	+21.429%	390	1,604	-46.275%
2026-06-22	2.0500	2.1900	2.0500	2.1000	-5.405%	202	1,530	-34.762%
2026-06-18	2.2800	2.2800	2.2200	2.2200	-12.941%	24	1,577	-38.288%
2026-06-17	2.3000	2.5500	2.2800	2.5500	+26.866%	150	1,577	-46.275%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-0.985%	1	1,577	-31.841%
2026-06-15	2.0400	2.0400	2.0300	2.0300	-25.641%	12	1,461	-32.512%
2026-06-12	2.8800	3.1000	2.7300	2.7300	-27.586%	111	1,461	-49.817%
2026-06-11	3.7700	3.7700	3.7700	3.7700	+4.722%	1	1,461	-63.660%
2026-06-10	3.6500	3.6500	3.6000	3.6000	-2.439%	4	1,464	-61.944%
2026-06-09	3.3000	4.0400	3.3000	3.6900	+11.818%	51	1,461	-62.873%
2026-06-05	3.1200	3.3000	3.0200	3.3000	+41.026%	6	1,476	-58.485%
2026-06-04	2.3500	2.3500	2.3400	2.3400	-6.024%	14	1,476	-41.453%
2026-06-02	2.5400	2.5400	2.4600	2.4900	-0.400%	75	1,487	-44.980%
2026-06-01	2.4600	2.5300	2.4400	2.5000	+1.626%	62	1,428	-45.200%
2026-05-29	2.4600	2.4700	2.4200	2.4600	-15.172%	111	1,404	-44.309%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+1.399%	1	1,351	-52.759%
2026-05-26	2.8700	2.8700	2.8500	2.8600	-7.143%	5	1,352	-52.098%
2026-05-22	3.0900	3.0900	3.0600	3.0800	-7.229%	5	1,354	-55.519%
2026-05-21	3.3300	3.3300	3.3200	3.3200	-7.263%	17	1,354	-58.735%
2026-05-20	3.6500	3.6500	3.5800	3.5800	-10.050%	4	1,354	-61.732%
2026-05-19	4.0300	4.0300	3.9800	3.9800	+0.505%	44	1,344	-65.578%
2026-05-18	3.9700	3.9700	3.8300	3.9600	-2.222%	47	1,344	-65.404%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+3.581%	250	1,344	-66.173%
2026-05-13	4.0300	4.0300	3.9100	3.9100	-4.401%	89	1,217	-64.962%
2026-05-12	4.3500	4.3500	4.0900	4.0900	-0.969%	371	1,217	-66.504%
2026-05-11	4.0100	4.1300	3.9600	4.1300	-0.242%	31	1,217	-66.828%
2026-05-08	4.0700	4.1400	4.0200	4.1400	0.000%	417	769	-66.908%
2026-05-07	4.1400	4.1400	4.1400	4.1400	-2.128%	1	558	-66.908%
2026-05-06	4.4800	4.4800	4.2300	4.2300	-10.759%	201	559	-67.612%
2026-05-05	4.7600	4.8000	4.7400	4.7400	-8.140%	4	430	-71.097%
2026-05-04	5.2000	5.2000	5.1600	5.1600	+10.021%	18	429	-73.450%
2026-05-01	4.6900	4.6900	4.6900	4.6900	-5.634%	1	443	-70.789%
2026-04-30	5.4700	5.4700	4.9700	4.9700	-10.772%	54	443	-72.435%
2026-04-29	5.7100	5.7100	5.5700	5.5700	+0.542%	4	474	-75.404%
2026-04-28	5.8300	5.8300	5.5400	5.5400	-1.947%	14	470	-75.271%
2026-04-27	5.8300	5.8300	5.6500	5.6500	-3.584%	11	470	-75.752%
2026-04-24	6.1800	6.1800	5.8600	5.8600	-4.248%	34	464	-76.621%
2026-04-23	6.2000	6.2000	6.1200	6.1200	+0.824%	30	472	-77.614%
2026-04-22	6.2000	6.2100	6.0700	6.0700	-13.286%	51	453	-77.430%
2026-04-21	6.3000	7.0000	6.3000	7.0000	+10.236%	91	409	-80.429%
2026-04-20	6.4900	6.4900	6.3500	6.3500	+5.657%	2	409	-78.425%
2026-04-17	5.9400	6.1100	5.8300	6.0100	-8.801%	14	410	-77.205%
2026-04-15	6.6000	6.9000	6.5500	6.5900	-4.215%	17	401	-79.211%
2026-04-14	6.9600	6.9600	6.8100	6.8800	-11.454%	129	402	-80.087%
2026-04-13	7.7700	7.7700	7.7700	7.7700	-6.498%	1	376	-82.368%
2026-04-10	8.1100	8.3100	8.1100	8.3100	-2.350%	6	377	-83.514%
2026-04-09	9.1900	9.3000	8.3600	8.5100	-10.703%	9	376	-83.901%
2026-04-08	8.8400	9.7000	8.8400	9.5300	-30.029%	24	369	-85.624%
2026-04-07	13.9300	13.9300	13.3000	13.6200	+6.824%	21	363	-89.941%
2026-04-06	12.8200	12.8200	12.7500	12.7500	-3.116%	4	355	-89.255%
2026-04-02	13.1900	13.2200	13.1600	13.1600	-3.801%	8	359	-89.590%
2026-04-01	13.6400	13.6800	12.7400	13.6800	-6.621%	8	359	-89.985%
2026-03-31	17.0700	17.0700	14.6200	14.6500	-28.010%	106	358	-90.648%
2026-03-30	17.9800	20.3500	17.9800	20.3500	+3.142%	20	363	-93.268%
2026-03-27	18.3400	19.7300	18.1000	19.7300	+21.565%	62	347	-93.056%
2026-03-26	15.8500	16.2300	15.8500	16.2300	+16.261%	6	331	-91.559%
2026-03-25	13.9600	13.9600	13.9600	13.9600	+5.918%	30	325	-90.186%
2026-03-23	13.6600	13.6800	13.0000	13.1800	-13.118%	25	322	-89.605%
2026-03-20	14.7000	15.7300	14.7000	15.1700	+11.136%	11	310	-90.969%
2026-03-19	13.6400	13.6500	13.6400	13.6500	+3.566%	3	313	-89.963%
2026-03-18	12.7500	13.3300	12.7500	13.1800	+9.016%	73	313	-89.605%
2026-03-17	11.6000	12.2600	11.6000	12.0900	-3.435%	26	353	-88.668%
2026-03-16	12.5200	12.5200	12.5200	12.5200	-4.573%	2	347	-89.058%
2026-03-13	13.1200	13.1200	13.1200	13.1200	-4.720%	13	347	-89.558%
2026-03-12	14.0400	14.0400	13.7700	13.7700	-3.975%	33	347	-90.051%
2026-03-09	15.0300	15.7600	14.3400	14.3400	+1.630%	58	317	-90.446%
2026-03-06	14.1400	14.1700	12.7700	14.1100	+22.270%	140	309	-90.291%
2026-03-05	12.6000	12.6000	11.5400	11.5400	-1.114%	10	216	-88.128%
2026-03-03	11.7300	11.7300	11.6700	11.6700	+9.991%	20	221	-88.260%
2026-03-02	10.4500	10.6100	10.4100	10.6100	-4.155%	4	201	-87.088%
2026-02-27	11.0700	11.0700	11.0700	11.0700	+6.340%	1	197	-87.624%
2026-02-26	10.5900	10.5900	10.4100	10.4100	+7.876%	2	196	-86.840%
2026-02-25	9.7400	9.7400	9.6100	9.6500	-6.943%	50	207	-85.803%
2026-02-24	10.2200	10.3700	10.2200	10.3700	-5.556%	7	207	-86.789%
2026-02-23	10.9800	10.9800	10.9800	10.9800	+9.800%	1	206	-87.523%
2026-02-20	10.8300	10.9300	10.0000	10.0000	-9.008%	21	206	-86.300%
2026-02-19	11.0700	11.0700	10.9900	10.9900	+9.900%	20	185	-87.534%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-7.834%	2	175	-86.300%
2026-02-17	10.8500	10.8500	10.8500	10.8500	-0.913%	1	173	-87.373%
2026-02-12	10.9500	10.9500	10.9500	10.9500	+12.887%	1	173	-87.489%
2026-02-10	9.7600	9.7600	9.7000	9.7000	-2.903%	2	172	-85.876%
2026-02-06	9.9900	9.9900	9.9900	9.9900	-8.933%	1	171	-86.286%
2026-02-03	10.9700	10.9700	10.9700	10.9700	+16.085%	1	171	-87.511%
2026-02-02	9.4500	9.4500	9.4500	9.4500	-12.662%	3	170	-85.503%
2026-01-29	10.9600	11.4800	10.8200	10.8200	+9.625%	12	170	-87.338%
2026-01-28	9.8600	9.8700	9.8600	9.8700	+0.509%	2	170	-86.120%
2026-01-26	9.8200	9.8200	9.8200	9.8200	-0.908%	1	170	-86.049%
2026-01-23	10.1500	10.2100	9.9100	9.9100	-0.602%	14	169	-86.176%
2026-01-22	9.8200	10.2400	9.7700	9.9700	-2.732%	25	169	-86.259%
2026-01-21	10.2500	10.2500	10.2500	10.2500	-17.004%	10	146	-86.634%
2026-01-20	11.8000	12.4200	11.8000	12.3500	+21.078%	6	136	-88.907%
2026-01-15	9.7600	10.2000	9.7600	10.2000	-8.025%	23	133	-86.569%
2026-01-14	11.1000	11.1000	11.0900	11.0900	+16.247%	4	137	-87.647%
2026-01-13	9.5400	9.5400	9.5400	9.5400	-0.935%	2	140	-85.639%
2026-01-09	10.1200	10.1200	9.6300	9.6300	-7.225%	48	140	-85.774%
2026-01-08	10.3800	10.3800	10.3800	10.3800	+0.875%	1	138	-86.802%
2026-01-07	10.1700	10.2900	10.1700	10.2900	+1.280%	17	137	-86.686%
2026-01-06	10.3900	10.3900	10.1600	10.1600	-3.422%	3	129	-86.516%
2026-01-05	10.5200	10.5200	10.5200	10.5200	-6.322%	9	119	-86.977%
2026-01-02	11.2300	11.2300	11.2300	11.2300	+3.789%	2	119	-87.801%
2025-12-29	10.8200	10.8200	10.8200	10.8200	+2.950%	1	119	-87.338%
2025-12-26	10.6000	10.6000	10.5100	10.5100	+0.286%	11	119	-86.965%
2025-12-24	10.4800	10.4800	10.4800	10.4800	-3.321%	11	98	-86.927%
2025-12-22	10.8400	10.8400	10.8400	10.8400	-9.591%	1	98	-87.362%
2025-12-19	11.9900	11.9900	11.9900	11.9900	-11.643%	1	99	-88.574%
2025-12-16	13.5900	13.5900	13.5700	13.5700	+12.614%	2	99	-89.904%
2025-12-11	12.0500	12.0500	12.0500	12.0500	-7.734%	1	98	-88.631%
2025-12-09	13.0600	13.0600	13.0600	13.0600	+1.634%	3	98	-89.510%
2025-12-05	12.8500	12.8500	12.8500	12.8500	-10.640%	1	99	-89.339%
2025-11-26	14.3800	14.3800	14.3800	14.3800	-4.642%	5	99	-90.473%
2025-11-25	15.0800	15.0800	15.0800	15.0800	-26.006%	5	99	-90.915%
2025-11-21	20.3800	20.3800	20.3800	20.3800	+8.059%	1	96	-93.278%
2025-11-18	18.8600	18.8600	18.8600	18.8600	+28.299%	1	96	-92.736%
2025-11-11	14.7000	14.7000	14.7000	14.7000	-17.647%	2	95	-90.680%
2025-11-07	17.1600	17.8500	17.1600	17.8500	+6.313%	3	93	-92.325%
2025-11-06	16.7900	16.7900	16.7900	16.7900	+12.458%	2	93	-91.840%
2025-11-03	14.9300	14.9300	14.9300	14.9300	+3.969%	1	93	-90.824%
2025-10-31	14.3600	14.3600	14.3600	14.3600	+0.985%	3	93	-90.460%
2025-10-29	14.2200	14.2200	14.2200	14.2200	-9.369%	1	90	-90.366%
2025-10-23	15.6400	15.6900	15.6400	15.6900	-14.074%	2	89	-91.268%
2025-10-16	18.2600	18.2600	18.2600	18.2600	+3.750%	1	87	-92.497%
2025-10-15	17.6000	17.6000	17.6000	17.6000	-9.418%	1	87	-92.216%
2025-10-14	19.4300	19.4300	19.4300	19.4300	+10.335%	3	87	-92.949%
2025-10-13	17.8900	17.8900	17.6100	17.6100	-9.739%	3	85	-92.220%
2025-10-10	18.0200	19.5100	17.8300	19.5100	+23.873%	166	85	-92.978%
2025-10-08	15.7500	15.7500	15.7500	15.7500	+0.127%	1	3	-91.302%
2025-10-06	15.7300	15.7300	15.7300	15.7300	-1.193%	1	2	-91.291%
2025-09-29	15.9200	15.9200	15.9200	15.9200	0.000%	1	1	-91.394%

.dark-mode .Ncj7nR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ncj7nR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P570SPY Sep 30 2026 570.00 Put (SPY260930P00570000)option OPRA

SPY20260930P570
SPY Sep 30 2026 570.00 Put (SPY260930P00570000)
option OPRA