Dark

SPY20260930P580
SPY Sep 30 2026 580.00 Put (SPY260930P00580000)
option OPRA

EOD

Sep 4, 2026

0.1000-23.077%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.1000	0.1000	-23.077%	2	2,521	0.000%
2026-09-03	0.1400	0.1400	0.1300	0.1300	-27.778%	7	2,521	-23.077%
2026-09-02	0.2100	0.2100	0.1800	0.1800	-28.000%	33	2,528	-44.444%
2026-09-01	0.2300	0.2500	0.1900	0.2500	+25.000%	7	2,547	-60.000%
2026-08-31	0.2100	0.2100	0.2000	0.2000	-4.762%	60	2,549	-50.000%
2026-08-28	0.2000	0.2100	0.1700	0.2100	+5.000%	60	2,585	-52.381%
2026-08-27	0.2100	0.2200	0.2000	0.2000	-20.000%	21	2,604	-50.000%
2026-08-26	0.2500	0.2600	0.2400	0.2500	-10.714%	37	2,590	-60.000%
2026-08-25	0.3100	0.3100	0.2600	0.2800	-15.152%	76	2,566	-64.286%
2026-08-24	0.3200	0.3300	0.3200	0.3300	-5.714%	5	2,510	-69.697%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-14.634%	12	2,514	-71.429%
2026-08-20	0.4100	0.4100	0.4100	0.4100	-2.381%	1	2,514	-75.610%
2026-08-18	0.4200	0.4200	0.4200	0.4200	+10.526%	1	2,516	-76.190%
2026-08-17	0.3500	0.3800	0.3500	0.3800	+2.703%	9	2,516	-73.684%
2026-08-14	0.3800	0.3800	0.3700	0.3700	-2.632%	7	2,514	-72.973%
2026-08-13	0.3900	0.3900	0.3800	0.3800	-5.000%	28	2,519	-73.684%
2026-08-12	0.4400	0.4500	0.4000	0.4000	-14.894%	24	2,501	-75.000%
2026-08-11	0.4700	0.4700	0.4700	0.4700	0.000%	12	2,484	-78.723%
2026-08-10	0.4800	0.4800	0.4700	0.4700	-9.615%	53	2,496	-78.723%
2026-08-07	0.5300	0.5300	0.5200	0.5200	-8.772%	11	2,449	-80.769%
2026-08-06	0.5900	0.5900	0.5600	0.5700	-1.724%	39	2,449	-82.456%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-9.375%	1	2,430	-82.759%
2026-08-04	0.7000	0.7000	0.6400	0.6400	-16.883%	26	2,432	-84.375%
2026-08-03	0.8100	0.8100	0.7700	0.7700	-18.947%	113	2,434	-87.013%
2026-07-31	1.0200	1.1400	0.9400	0.9500	-25.197%	36	2,330	-89.474%
2026-07-30	1.4300	1.4300	1.2700	1.2700	-30.978%	14	2,337	-92.126%
2026-07-29	1.3900	1.8500	1.3900	1.8400	+42.636%	5	2,325	-94.565%
2026-07-28	1.2900	1.2900	1.2900	1.2900	-20.370%	1	2,319	-92.248%
2026-07-27	1.4500	1.6200	1.4500	1.6200	+1.250%	26	2,319	-93.827%
2026-07-24	1.5500	1.6000	1.3800	1.6000	-9.605%	10	2,313	-93.750%
2026-07-23	1.7800	1.7800	1.7100	1.7700	+34.091%	62	2,307	-94.350%
2026-07-22	1.3200	1.3200	1.3100	1.3200	-0.752%	11	2,245	-92.424%
2026-07-21	1.3500	1.3500	1.3300	1.3300	-14.744%	3	2,243	-92.481%
2026-07-20	1.4900	1.5600	1.4900	1.5600	-1.266%	11	2,240	-93.590%
2026-07-17	1.5800	1.5800	1.5800	1.5800	+26.400%	1	2,239	-93.671%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-9.420%	1	2,240	-92.000%
2026-07-15	1.3800	1.3800	1.3800	1.3800	+0.730%	5	2,239	-92.754%
2026-07-13	1.3200	1.3700	1.3200	1.3700	+7.031%	51	2,239	-92.701%
2026-07-10	1.3300	1.3300	1.2800	1.2800	-15.789%	16	2,290	-92.188%
2026-07-09	1.5300	1.5300	1.5100	1.5200	-22.449%	6	2,288	-93.421%
2026-07-08	1.7400	1.9600	1.7400	1.9600	+30.667%	3	2,291	-94.898%
2026-07-07	1.5900	1.5900	1.4800	1.5000	-0.662%	5	2,289	-93.333%
2026-07-06	1.5100	1.5100	1.5100	1.5100	-16.111%	2	2,293	-93.377%
2026-07-01	1.7700	1.8000	1.7300	1.8000	-7.692%	41	2,293	-94.444%
2026-06-30	1.9500	1.9500	1.9500	1.9500	-4.878%	4	2,272	-94.872%
2026-06-29	2.2000	2.2000	2.0500	2.0500	-17.671%	7	2,272	-95.122%
2026-06-26	2.9100	2.9100	2.4900	2.4900	-3.488%	3	2,269	-95.984%
2026-06-25	2.5600	2.5800	2.5600	2.5800	+10.256%	6	2,268	-96.124%
2026-06-22	2.1900	2.3600	2.1300	2.3400	-0.847%	37	2,270	-95.726%
2026-06-18	2.4700	2.4900	2.3600	2.3600	-6.719%	41	2,220	-95.763%
2026-06-17	2.4100	2.6200	2.4100	2.5300	+12.946%	4	2,220	-96.047%
2026-06-15	2.3700	2.3700	2.2400	2.2400	-24.579%	39	2,220	-95.536%
2026-06-12	3.2900	3.2900	2.9700	2.9700	-29.117%	6	2,220	-96.633%
2026-06-11	4.1900	4.1900	4.1900	4.1900	+11.436%	5	2,220	-97.613%
2026-06-10	3.7600	3.7600	3.7600	3.7600	+7.736%	2	2,220	-97.340%
2026-06-09	4.4500	4.4600	3.4900	3.4900	+12.581%	12	2,222	-97.135%
2026-06-08	3.0400	3.2100	3.0400	3.1000	-19.271%	21	2,232	-96.774%
2026-06-05	2.8000	3.8400	2.8000	3.8400	+48.263%	14	2,228	-97.396%
2026-06-04	2.5900	2.5900	2.5900	2.5900	-10.381%	15	2,217	-96.139%
2026-06-03	2.8700	2.9200	2.8700	2.8900	+5.861%	177	2,213	-96.540%
2026-06-02	2.7300	2.7300	2.7300	2.7300	-1.444%	6	2,041	-96.337%
2026-06-01	2.7600	2.7700	2.7600	2.7700	+4.924%	2	2,035	-96.390%
2026-05-29	2.7000	2.7000	2.6400	2.6400	-6.050%	20	2,035	-96.212%
2026-05-28	3.1000	3.1000	2.8100	2.8100	-11.356%	12	2,027	-96.441%
2026-05-27	3.1700	3.1700	3.1700	3.1700	-0.938%	36	2,027	-96.845%
2026-05-26	3.1300	3.2000	3.1300	3.2000	-5.605%	4	2,027	-96.875%
2026-05-22	3.4100	3.4100	3.3900	3.3900	-14.610%	5	2,027	-97.050%
2026-05-20	3.9700	3.9700	3.9700	3.9700	-6.808%	106	2,026	-97.481%
2026-05-19	4.3800	4.3800	4.2600	4.2600	-4.484%	31	2,027	-97.653%
2026-05-18	4.3300	4.4600	4.1800	4.4600	-1.545%	71	2,027	-97.758%
2026-05-15	4.3300	4.5300	4.3300	4.5300	+2.955%	6	2,027	-97.792%
2026-05-13	4.4200	4.4200	4.4000	4.4000	-2.222%	440	2,016	-97.727%
2026-05-12	4.8700	4.8700	4.5000	4.5000	-0.442%	250	2,016	-97.778%
2026-05-11	4.4800	4.5200	4.3600	4.5200	0.000%	371	2,016	-97.788%
2026-05-08	4.5300	4.5300	4.5200	4.5200	-2.796%	2	1,057	-97.788%
2026-05-07	4.6500	4.6500	4.6400	4.6500	-1.691%	3	1,058	-97.849%
2026-05-06	4.9700	4.9700	4.7300	4.7300	-9.733%	149	1,060	-97.886%
2026-05-05	5.2400	5.2400	5.2400	5.2400	-8.551%	2	1,059	-98.092%
2026-05-04	5.1700	5.7800	5.1700	5.7300	+4.182%	19	1,059	-98.255%
2026-05-01	5.2000	5.5000	5.0800	5.5000	-11.147%	15	1,059	-98.182%
2026-04-30	6.1900	6.1900	6.1900	6.1900	0.000%	1	1,059	-98.384%
2026-04-29	6.2200	6.2400	6.1900	6.1900	-4.031%	113	1,059	-98.384%
2026-04-28	6.4500	6.4500	6.4500	6.4500	-1.225%	1	958	-98.450%
2026-04-27	6.5300	6.5300	6.5300	6.5300	-0.457%	2	958	-98.469%
2026-04-24	6.6600	6.6600	6.5300	6.5600	-2.815%	3	958	-98.476%
2026-04-22	6.8400	6.9000	6.7500	6.7500	-8.163%	14	958	-98.519%
2026-04-21	6.7900	7.3500	6.7900	7.3500	+5.000%	123	837	-98.639%
2026-04-20	6.8000	7.0100	6.8000	7.0000	+6.061%	5	837	-98.571%
2026-04-17	6.6700	6.6800	6.4700	6.6000	-13.613%	93	837	-98.485%
2026-04-16	7.4000	7.6400	7.4000	7.6400	+3.946%	52	868	-98.691%
2026-04-15	7.3300	7.6300	7.2800	7.3500	-3.543%	133	868	-98.639%
2026-04-14	7.7500	7.7600	7.5800	7.6200	-12.414%	225	775	-98.688%
2026-04-13	9.3000	9.3000	8.7000	8.7000	-8.709%	22	673	-98.851%
2026-04-10	9.2500	9.5300	9.2500	9.5300	-0.418%	28	667	-98.951%
2026-04-09	10.3400	10.4200	9.4500	9.5700	-7.536%	44	639	-98.955%
2026-04-08	10.0000	10.7400	10.0000	10.3500	-26.700%	119	610	-99.034%
2026-04-07	14.5700	15.4100	14.1200	14.1200	+3.066%	84	575	-99.292%
2026-04-06	13.8100	13.8100	13.4000	13.7000	-7.620%	12	525	-99.270%
2026-04-02	17.0900	17.0900	14.8300	14.8300	+0.542%	344	545	-99.326%
2026-04-01	15.7000	15.7000	14.1800	14.7500	-10.822%	149	545	-99.322%
2026-03-31	19.1800	19.6100	16.5400	16.5400	-24.094%	88	419	-99.395%
2026-03-30	19.9100	21.9400	19.9100	21.7900	+0.880%	76	366	-99.541%
2026-03-27	19.9700	21.6000	19.3200	21.6000	+16.254%	126	316	-99.537%
2026-03-26	16.7500	18.5800	16.4000	18.5800	+19.332%	34	252	-99.462%
2026-03-25	15.0500	15.7500	15.0200	15.5700	-5.003%	21	262	-99.358%
2026-03-24	17.0900	17.4000	16.3900	16.3900	+1.110%	25	256	-99.390%
2026-03-23	14.5300	16.2100	14.5300	16.2100	-13.914%	14	261	-99.383%
2026-03-20	17.2600	19.0000	16.5000	18.8300	+20.551%	21	258	-99.469%
2026-03-19	17.0000	17.0500	15.6200	15.6200	-0.319%	14	242	-99.360%
2026-03-18	14.0300	15.6700	14.0200	15.6700	+10.586%	35	245	-99.362%
2026-03-16	14.1100	14.1700	14.1100	14.1700	-12.042%	17	214	-99.294%
2026-03-13	15.6900	16.1400	15.6900	16.1100	+5.363%	4	208	-99.379%
2026-03-12	15.4000	15.5200	15.2900	15.2900	+9.684%	102	209	-99.346%
2026-03-10	13.9400	13.9400	13.9400	13.9400	-0.641%	1	122	-99.283%
2026-03-09	16.4100	16.9100	14.0300	14.0300	-3.241%	7	122	-99.287%
2026-03-06	15.1400	15.3300	14.5000	14.5000	+6.305%	5	141	-99.310%
2026-03-05	12.0100	13.7500	12.0100	13.6400	+21.677%	11	139	-99.267%
2026-03-04	12.5000	12.5000	11.2100	11.2100	-11.383%	3	143	-99.108%
2026-03-03	14.8500	15.5900	12.6500	12.6500	+8.398%	13	142	-99.209%
2026-03-02	12.0400	12.0400	11.5000	11.6700	-2.179%	11	150	-99.143%
2026-02-27	11.9300	11.9300	11.9300	11.9300	+10.977%	29	146	-99.162%
2026-02-26	11.3700	11.3700	10.7500	10.7500	-0.463%	19	117	-99.070%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-3.312%	8	115	-99.074%
2026-02-20	11.6700	11.6700	11.1700	11.1700	+0.179%	11	115	-99.105%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-4.538%	2	113	-99.103%
2026-02-17	12.6100	13.3000	11.6800	11.6800	-4.497%	11	111	-99.144%
2026-02-13	13.1800	13.1800	12.2100	12.2300	+1.663%	4	99	-99.182%
2026-02-12	11.9500	12.2300	11.9500	12.0300	+13.064%	13	99	-99.169%
2026-02-11	10.3400	10.6400	10.3400	10.6400	+0.472%	4	106	-99.060%
2026-02-10	10.5900	10.5900	10.5900	10.5900	-5.446%	4	106	-99.056%
2026-02-06	11.6900	11.6900	11.2000	11.2000	-12.294%	11	102	-99.107%
2026-02-05	12.5000	12.7700	12.5000	12.7700	+9.802%	5	91	-99.217%
2026-02-04	11.6300	11.6300	11.6300	11.6300	-1.441%	3	86	-99.140%
2026-02-03	11.8100	11.9900	11.8000	11.8000	+13.135%	4	83	-99.153%
2026-02-02	11.1000	11.1000	10.4300	10.4300	-2.341%	2	82	-99.041%
2026-01-28	10.7800	10.7800	10.6800	10.6800	-2.377%	2	80	-99.064%
2026-01-23	10.9300	10.9400	10.9300	10.9400	-6.336%	5	79	-99.086%
2026-01-21	12.8400	12.8800	11.4600	11.6800	-14.370%	7	74	-99.144%
2026-01-20	13.7100	13.7300	13.6400	13.6400	+21.460%	21	72	-99.267%
2026-01-16	11.1800	11.2300	11.0500	11.2300	+3.312%	3	90	-99.110%
2026-01-15	10.8800	10.9800	10.8700	10.8700	-7.411%	32	90	-99.080%
2026-01-14	11.7600	11.7600	11.7400	11.7400	+8.905%	3	69	-99.148%
2026-01-12	10.9100	10.9100	10.7800	10.7800	-0.645%	2	66	-99.072%
2026-01-09	10.9900	10.9900	10.8500	10.8500	-4.908%	2	66	-99.078%
2026-01-08	11.4900	11.4900	11.3200	11.4100	-2.144%	3	65	-99.124%
2026-01-05	11.5700	11.6600	11.5700	11.6600	+0.517%	12	63	-99.142%
2025-12-26	11.6000	11.6000	11.6000	11.6000	+0.782%	1	63	-99.138%
2025-12-24	11.5100	11.5100	11.5100	11.5100	-2.126%	11	53	-99.131%
2025-12-23	11.7600	11.7600	11.7600	11.7600	-1.918%	1	53	-99.150%
2025-12-22	12.2500	12.2500	11.9900	11.9900	-16.562%	7	54	-99.166%
2025-12-16	14.3700	14.3700	14.3700	14.3700	+1.555%	1	54	-99.304%
2025-12-15	14.1500	14.1500	14.1500	14.1500	-2.211%	1	54	-99.293%
2025-12-10	14.4700	14.4700	14.4700	14.4700	+0.907%	1	53	-99.309%
2025-12-09	14.3400	14.3400	14.3400	14.3400	-1.646%	1	53	-99.303%
2025-12-04	14.5800	14.5800	14.5800	14.5800	-2.344%	1	53	-99.314%
2025-12-01	14.7800	14.9300	14.7800	14.9300	+0.947%	13	52	-99.330%
2025-11-28	14.7900	14.7900	14.7900	14.7900	-2.761%	2	46	-99.324%
2025-11-26	15.2100	15.2100	15.2100	15.2100	-12.284%	3	43	-99.343%
2025-11-25	17.3500	17.3500	17.3400	17.3400	-3.667%	2	43	-99.423%
2025-11-24	18.9800	18.9800	18.0000	18.0000	-10.269%	11	41	-99.444%
2025-11-21	20.0600	20.0600	20.0600	20.0600	-7.558%	1	38	-99.501%
2025-11-20	21.7000	21.7000	21.7000	21.7000	+11.339%	2	38	-99.539%
2025-11-19	19.4000	19.4900	19.4000	19.4900	-0.460%	3	38	-99.487%
2025-11-18	19.5800	19.5800	19.5800	19.5800	-1.011%	1	38	-99.489%
2025-11-14	19.7700	19.7800	19.7700	19.7800	+18.870%	2	38	-99.494%
2025-11-13	16.2200	16.6400	16.2200	16.6400	+3.162%	2	39	-99.399%
2025-11-11	16.1300	16.1300	16.1300	16.1300	-17.282%	1	40	-99.380%
2025-11-07	19.5000	19.5000	19.5000	19.5000	+10.294%	2	40	-99.487%
2025-11-04	17.6800	17.6800	17.6800	17.6800	+10.293%	2	38	-99.434%
2025-11-03	16.0300	16.0300	16.0300	16.0300	+2.888%	10	38	-99.376%
2025-10-30	15.5900	15.5900	15.5800	15.5800	+3.936%	10	38	-99.358%
2025-10-28	14.8100	14.9900	14.8000	14.9900	-0.266%	13	30	-99.333%
2025-10-27	15.0300	15.0300	15.0300	15.0300	-4.207%	10	11	-99.335%
2025-10-24	15.6800	15.6900	15.6800	15.6900	-10.343%	3	11	-99.363%
2025-10-23	17.5000	17.5000	17.5000	17.5000	-7.943%	1	8	-99.429%
2025-10-13	19.4800	19.4800	19.0100	19.0100	-5.423%	3	8	-99.474%
2025-10-10	20.0000	20.1000	19.4300	20.1000	+15.385%	5	9	-99.502%
2025-10-03	17.4200	17.4400	17.3600	17.4200	+0.577%	8	5	-99.426%
2025-10-01	17.3200	17.3200	17.3200	17.3200	-2.915%	1	2	-99.423%
2025-09-29	17.8400	17.8400	17.8400	17.8400	0.000%	1	1	-99.439%

.dark-mode .l7dxTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7dxTq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P580SPY Sep 30 2026 580.00 Put (SPY260930P00580000)option OPRA

SPY20260930P580
SPY Sep 30 2026 580.00 Put (SPY260930P00580000)
option OPRA