Dark

SPY20260930P575
SPY Sep 30 2026 575.00 Put (SPY260930P00575000)
option OPRA

EOD

Sep 10, 2026

0.1400+40.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1400	0.1400	+40.000%	3	1,244	0.000%
2026-09-08	0.1100	0.1100	0.1000	0.1000	0.000%	9	1,244	+40.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-9.091%	11	1,257	+40.000%
2026-09-03	0.1200	0.1200	0.1100	0.1100	-31.250%	8	1,257	+27.273%
2026-09-02	0.1700	0.1700	0.1600	0.1600	-15.789%	14	1,258	-12.500%
2026-08-31	0.2100	0.2100	0.1900	0.1900	0.000%	44	1,272	-26.316%
2026-08-28	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,272	-26.316%
2026-08-27	0.1900	0.1900	0.1900	0.1900	-26.923%	1	1,272	-26.316%
2026-08-25	0.2900	0.2900	0.2600	0.2600	-13.333%	4	1,273	-46.154%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-21.053%	2	1,277	-53.333%
2026-08-20	0.3800	0.3800	0.3800	0.3800	0.000%	8	1,276	-63.158%
2026-08-17	0.3400	0.3800	0.3400	0.3800	+11.765%	9	1,284	-63.158%
2026-08-14	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,286	-58.824%
2026-08-13	0.3400	0.3400	0.3400	0.3400	-10.526%	1	1,287	-58.824%
2026-08-12	0.3800	0.3800	0.3800	0.3800	-15.556%	4	1,286	-63.158%
2026-08-10	0.4400	0.4500	0.4400	0.4500	-10.000%	6	1,283	-68.889%
2026-08-07	0.5000	0.5100	0.5000	0.5000	-5.660%	14	1,280	-72.000%
2026-08-05	0.5300	0.5300	0.5300	0.5300	-14.516%	1	1,266	-73.585%
2026-08-04	0.6400	0.6400	0.6000	0.6200	-13.889%	30	1,266	-77.419%
2026-08-03	0.8500	0.8500	0.7200	0.7200	-25.000%	11	1,264	-80.556%
2026-07-31	1.0000	1.0000	0.9600	0.9600	-42.169%	36	1,267	-85.417%
2026-07-29	1.4900	1.6600	1.2200	1.6600	+34.959%	8	1,300	-91.566%
2026-07-28	1.3200	1.3200	1.2200	1.2300	-16.327%	14	1,300	-88.618%
2026-07-27	1.4700	1.4700	1.4700	1.4700	0.000%	1	1,293	-90.476%
2026-07-24	1.4600	1.4700	1.4600	1.4700	-14.535%	2	1,293	-90.476%
2026-07-23	1.6600	1.7200	1.6500	1.7200	+8.861%	5	1,293	-91.860%
2026-07-17	1.5500	1.5800	1.5500	1.5800	+26.400%	3	1,291	-91.139%
2026-07-15	1.2700	1.2800	1.2400	1.2500	-7.407%	54	1,290	-88.800%
2026-07-14	1.3400	1.3500	1.3400	1.3500	+5.469%	5	1,310	-89.630%
2026-07-13	1.2800	1.2800	1.2800	1.2800	+2.400%	22	1,315	-89.063%
2026-07-10	1.3300	1.3400	1.2500	1.2500	-20.886%	52	1,315	-88.800%
2026-07-08	1.5900	1.5900	1.5800	1.5800	+12.057%	30	1,342	-91.139%
2026-07-07	1.4100	1.4100	1.4100	1.4100	-4.730%	62	1,342	-90.071%
2026-07-06	1.4800	1.4800	1.4800	1.4800	-18.681%	8	1,342	-90.541%
2026-07-02	1.7800	1.8200	1.7800	1.8200	+9.639%	73	1,308	-92.308%
2026-07-01	1.6600	1.6600	1.6600	1.6600	-2.353%	12	1,308	-91.566%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-14.573%	3	1,317	-91.765%
2026-06-29	1.9900	1.9900	1.9900	1.9900	-21.032%	1	1,317	-92.965%
2026-06-26	2.5000	2.5200	2.5000	2.5200	-4.906%	9	1,317	-94.444%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+14.224%	1	1,317	-94.717%
2026-06-18	2.3100	2.3400	2.3100	2.3200	-22.667%	23	1,297	-93.966%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-23.274%	1	1,297	-95.333%
2026-06-10	3.8000	3.9100	3.8000	3.9100	+17.066%	4	1,297	-96.419%
2026-06-09	4.0700	4.2900	3.3400	3.3400	-10.215%	123	1,297	-95.808%
2026-06-05	3.2300	3.7200	3.2300	3.7200	+35.766%	2	1,295	-96.237%
2026-06-03	2.7600	2.7600	2.7400	2.7400	+6.202%	6	1,296	-94.891%
2026-06-02	2.6000	2.6000	2.5800	2.5800	-0.769%	3	1,296	-94.574%
2026-06-01	2.5300	2.6000	2.5300	2.6000	+0.775%	13	1,293	-94.615%
2026-05-29	2.5800	2.5800	2.5800	2.5800	-4.089%	1	1,292	-94.574%
2026-05-28	2.7900	2.8000	2.6900	2.6900	-12.945%	33	1,291	-94.796%
2026-05-26	3.0000	3.0900	3.0000	3.0900	-6.364%	21	1,259	-95.469%
2026-05-22	3.3200	3.3500	3.3000	3.3000	-12.698%	137	1,261	-95.758%
2026-05-20	4.0300	4.0300	3.7800	3.7800	-8.252%	8	1,128	-96.296%
2026-05-19	4.1200	4.1200	4.1200	4.1200	+5.102%	178	947	-96.602%
2026-05-14	4.0900	4.0900	3.9200	3.9200	-5.995%	136	947	-96.429%
2026-05-13	4.2700	4.2700	4.1700	4.1700	-3.248%	2	812	-96.643%
2026-05-12	4.4900	4.6200	4.3100	4.3100	-0.691%	278	812	-96.752%
2026-05-11	4.3300	4.3400	4.3300	4.3400	+2.844%	149	812	-96.774%
2026-05-08	4.2800	4.2800	4.2200	4.2200	-8.261%	16	428	-96.682%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-8.549%	2	428	-96.957%
2026-05-05	5.0300	5.0300	5.0300	5.0300	-5.981%	1	428	-97.217%
2026-05-04	5.2200	5.5400	5.2200	5.3500	+8.519%	5	427	-97.383%
2026-05-01	4.9300	4.9300	4.9300	4.9300	-5.736%	1	430	-97.160%
2026-04-30	5.4500	5.4600	5.2300	5.2300	-13.554%	29	430	-97.323%
2026-04-29	5.9200	6.0500	5.9200	6.0500	+2.369%	21	429	-97.686%
2026-04-28	5.9100	5.9100	5.9100	5.9100	+0.853%	1	438	-97.631%
2026-04-27	6.1000	6.1000	5.8600	5.8600	-4.092%	30	438	-97.611%
2026-04-24	6.2700	6.2700	6.1100	6.1100	-6.144%	25	413	-97.709%
2026-04-23	6.5100	6.5100	6.5100	6.5100	+1.719%	2	394	-97.849%
2026-04-22	6.4500	6.5500	6.3400	6.4000	-11.111%	18	392	-97.813%
2026-04-21	7.2000	7.2000	7.2000	7.2000	+7.784%	1	383	-98.056%
2026-04-20	6.6800	6.6800	6.6800	6.6800	+7.916%	1	383	-97.904%
2026-04-17	6.4000	6.4000	6.1900	6.1900	-9.238%	57	384	-97.738%
2026-04-16	7.2400	7.2400	6.8200	6.8200	-1.302%	40	439	-97.947%
2026-04-15	6.9500	7.0700	6.9100	6.9100	-4.161%	73	399	-97.974%
2026-04-14	7.3500	7.3500	7.2100	7.2100	-14.573%	8	328	-98.058%
2026-04-13	9.2700	9.2700	8.4300	8.4400	-6.843%	51	329	-98.341%
2026-04-10	8.6100	9.0600	8.6100	9.0600	+2.721%	7	279	-98.455%
2026-04-09	9.8700	9.8700	8.8200	8.8200	-12.413%	12	281	-98.413%
2026-04-08	9.3600	10.1400	9.3600	10.0700	-24.057%	19	279	-98.610%
2026-04-07	14.4700	14.4700	13.2600	13.2600	+3.352%	14	276	-98.944%
2026-04-06	13.2500	13.2500	12.8300	12.8300	-9.007%	12	277	-98.909%
2026-04-02	14.1100	14.1100	14.1000	14.1000	-1.536%	51	224	-99.007%
2026-04-01	14.5100	14.5600	13.4800	14.3200	-8.498%	53	224	-99.022%
2026-03-31	17.3400	17.4400	15.6500	15.6500	-26.664%	31	250	-99.105%
2026-03-30	19.9200	21.3400	19.7100	21.3400	+5.487%	70	233	-99.344%
2026-03-27	19.5300	20.2300	19.0400	20.2300	+37.246%	36	219	-99.308%
2026-03-25	14.7400	14.7400	14.7400	14.7400	+2.503%	10	203	-99.050%
2026-03-23	14.2000	14.3800	13.8400	14.3800	-5.332%	7	203	-99.026%
2026-03-20	15.5500	15.5500	15.1900	15.1900	-2.063%	4	201	-99.078%
2026-03-19	15.5100	15.5100	15.5100	15.5100	+22.126%	1	198	-99.097%
2026-03-17	12.1600	12.7200	12.1600	12.7000	-5.576%	6	197	-98.898%
2026-03-16	13.8200	13.8200	12.7300	13.4500	-12.606%	43	196	-98.959%
2026-03-13	15.3900	15.3900	15.3900	15.3900	+18.476%	1	200	-99.090%
2026-03-11	12.9900	12.9900	12.9900	12.9900	+11.790%	1	200	-98.922%
2026-03-10	11.6200	11.6200	11.6200	11.6200	-13.862%	1	199	-98.795%
2026-03-09	16.5000	16.5000	13.4900	13.4900	-3.367%	30	198	-98.962%
2026-03-06	13.9600	13.9600	13.9600	13.9600	+14.520%	5	201	-98.997%
2026-03-05	12.1900	12.1900	12.1900	12.1900	+14.353%	1	201	-98.852%
2026-03-04	11.7900	11.7900	10.6600	10.6600	-8.262%	13	202	-98.687%
2026-03-03	13.9300	14.5800	11.6200	11.6200	+8.700%	91	200	-98.795%
2026-03-02	10.6900	10.6900	10.6800	10.6900	+1.810%	3	255	-98.690%
2026-02-26	10.5000	10.5000	10.5000	10.5000	+2.840%	4	255	-98.667%
2026-02-25	10.2100	10.2100	10.2100	10.2100	-6.330%	2	253	-98.629%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-7.470%	1	253	-98.716%
2026-02-23	11.2500	11.9700	11.2500	11.7800	+10.818%	8	252	-98.812%
2026-02-20	10.6300	10.6300	10.6300	10.6300	-5.174%	5	252	-98.683%
2026-02-17	11.2100	11.2100	11.2100	11.2100	-2.437%	1	252	-98.751%
2026-02-13	11.6300	11.6300	11.4900	11.4900	+2.589%	14	239	-98.782%
2026-02-12	10.1300	11.2000	10.1300	11.2000	+13.360%	31	239	-98.750%
2026-02-11	9.8900	9.8900	9.8800	9.8800	-1.101%	2	250	-98.583%
2026-02-10	9.9900	9.9900	9.9900	9.9900	+0.503%	5	251	-98.599%
2026-02-09	10.2000	10.2000	9.8800	9.9400	-6.929%	13	251	-98.592%
2026-02-06	10.7000	10.7000	10.6800	10.6800	-14.492%	13	238	-98.689%
2026-02-05	12.5000	12.5000	12.4900	12.4900	+10.924%	2	244	-98.879%
2026-01-29	11.2600	11.2600	11.2600	11.2600	+10.718%	1	244	-98.757%
2026-01-28	10.1700	10.1700	10.1700	10.1700	+0.395%	1	245	-98.623%
2026-01-26	10.1300	10.1300	10.1300	10.1300	-3.616%	10	245	-98.618%
2026-01-23	10.5100	10.5100	10.5100	10.5100	+0.286%	1	235	-98.668%
2026-01-22	10.3400	10.7200	10.2300	10.4800	-13.531%	14	236	-98.664%
2026-01-20	12.1200	12.1200	12.1200	12.1200	+20.357%	50	237	-98.845%
2026-01-12	10.0700	10.0700	10.0700	10.0700	-0.297%	1	237	-98.610%
2026-01-09	10.1000	10.1000	10.1000	10.1000	-6.998%	1	236	-98.614%
2026-01-08	10.8600	10.8600	10.8600	10.8600	-1.273%	1	236	-98.711%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+0.365%	1	235	-98.727%
2025-12-24	10.9600	10.9600	10.9600	10.9600	-3.180%	1	235	-98.723%
2025-12-23	11.3200	11.3200	11.3200	11.3200	-1.821%	12	235	-98.763%
2025-12-22	11.6500	11.6500	11.5300	11.5300	-6.031%	12	237	-98.786%
2025-12-19	12.8000	12.8000	12.2700	12.2700	-9.044%	7	237	-98.859%
2025-12-15	13.4900	13.4900	13.4900	13.4900	+0.672%	1	237	-98.962%
2025-12-12	13.4000	13.4000	13.4000	13.4000	-3.039%	1	238	-98.955%
2025-12-03	13.8200	13.8200	13.8200	13.8200	-0.647%	1	238	-98.987%
2025-12-01	13.9100	13.9100	13.9100	13.9100	-2.659%	2	237	-98.994%
2025-11-28	14.2900	14.2900	14.2900	14.2900	-1.922%	1	237	-99.020%
2025-11-26	14.5700	14.5700	14.5700	14.5700	-24.390%	1	236	-99.039%
2025-11-21	21.3100	21.3100	19.2700	19.2700	-9.531%	9	236	-99.273%
2025-11-20	16.0600	21.3000	16.0600	21.3000	+9.455%	7	231	-99.343%
2025-11-19	18.8900	19.4600	18.0900	19.4600	+6.107%	31	224	-99.281%
2025-11-14	18.3400	18.3400	18.3400	18.3400	+9.558%	2	194	-99.237%
2025-11-13	15.5100	16.7400	15.5100	16.7400	+10.568%	5	196	-99.164%
2025-11-11	15.4200	15.4200	15.1400	15.1400	-0.851%	4	193	-99.075%
2025-11-10	15.4000	15.4000	15.2700	15.2700	-3.538%	4	197	-99.083%
2025-11-05	15.9500	15.9500	15.8300	15.8300	-8.497%	53	198	-99.116%
2025-11-04	17.3000	17.3000	17.3000	17.3000	+19.146%	1	149	-99.191%
2025-10-29	14.5200	14.5200	14.5200	14.5200	+1.610%	1	148	-99.036%
2025-10-28	14.4100	14.4100	14.2900	14.2900	-1.039%	2	148	-99.020%
2025-10-27	14.4400	14.4400	14.4400	14.4400	-4.560%	1	147	-99.030%
2025-10-24	15.0100	15.1300	15.0100	15.1300	-7.575%	3	147	-99.075%
2025-10-23	16.3700	16.3700	16.3700	16.3700	-2.791%	3	146	-99.145%
2025-10-22	17.3400	17.3400	16.8400	16.8400	+3.186%	5	143	-99.169%
2025-10-21	16.5400	16.5400	16.3200	16.3200	-0.488%	102	138	-99.142%
2025-10-20	17.2700	17.2700	16.4000	16.4000	-7.135%	8	39	-99.146%
2025-10-15	17.6600	17.6600	17.6600	17.6600	-2.539%	4	37	-99.207%
2025-10-13	18.6800	18.6800	18.1000	18.1200	-5.379%	3	33	-99.227%
2025-10-10	18.7500	19.1500	18.6600	19.1500	+15.501%	45	30	-99.269%
2025-10-08	16.5800	16.5800	16.5800	16.5800	-0.241%	4	7	-99.156%
2025-10-02	16.3600	16.6200	16.3600	16.6200	0.000%	3	3	-99.158%

.dark-mode .K7jqtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7jqtq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P575SPY Sep 30 2026 575.00 Put (SPY260930P00575000)option OPRA

SPY20260930P575
SPY Sep 30 2026 575.00 Put (SPY260930P00575000)
option OPRA