Dark

SPY20260930P585
SPY Sep 30 2026 585.00 Put (SPY260930P00585000)
option OPRA

EOD

Jul 21, 2026

1.44+7.463%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.4300	1.4400	1.4300	1.4400	+7.463%	3	699	0.000%
2026-07-16	1.3400	1.3400	1.3400	1.3400	0.000%	1	699	+7.463%
2026-07-15	1.3400	1.3400	1.3400	1.3400	-11.258%	1	698	+7.463%
2026-07-13	1.5100	1.5100	1.5100	1.5100	+8.633%	1	698	-4.636%
2026-07-10	1.3900	1.3900	1.3900	1.3900	-20.115%	85	699	+3.597%
2026-07-09	1.7400	1.7400	1.7400	1.7400	-1.136%	1	651	-17.241%
2026-07-08	1.9300	1.9300	1.7600	1.7600	+4.762%	21	652	-18.182%
2026-07-07	1.6800	1.6800	1.6800	1.6800	+1.818%	1	632	-14.286%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-18.317%	3	631	-12.727%
2026-07-02	1.8800	2.0700	1.8800	2.0200	+5.208%	27	614	-28.713%
2026-07-01	1.8700	1.9200	1.8400	1.9200	-11.927%	7	614	-25.000%
2026-06-29	2.3900	2.3900	2.1800	2.1800	-19.259%	7	614	-33.945%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+20.000%	3	613	-46.667%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-10.359%	10	613	-36.000%
2026-06-18	2.5100	2.5100	2.5100	2.5100	+0.803%	3	617	-42.629%
2026-06-15	2.3900	2.4900	2.3900	2.4900	-44.170%	11	617	-42.169%
2026-06-11	4.4600	4.4600	4.4600	4.4600	-0.889%	2	617	-67.713%
2026-06-10	4.2800	4.5000	4.2800	4.5000	+24.309%	2	617	-68.000%
2026-06-09	4.5600	4.5700	3.6000	3.6200	+11.728%	177	623	-60.221%
2026-06-08	3.2400	3.2400	3.2400	3.2400	-12.195%	1	510	-55.556%
2026-06-05	2.8800	3.6900	2.8800	3.6900	+35.662%	63	510	-60.976%
2026-06-04	3.0000	3.0000	2.7200	2.7200	-7.483%	156	448	-47.059%
2026-06-03	3.0700	3.0700	2.9400	2.9400	+3.521%	10	296	-51.020%
2026-06-02	2.8400	2.8400	2.8400	2.8400	-2.069%	1	296	-49.296%
2026-06-01	2.9000	2.9000	2.9000	2.9000	-9.657%	1	296	-50.345%
2026-05-28	3.2700	3.2700	3.2100	3.2100	-4.748%	3	297	-55.140%
2026-05-27	3.3700	3.3700	3.3700	3.3700	-6.128%	6	294	-57.270%
2026-05-22	3.5900	3.5900	3.5900	3.5900	-15.925%	1	300	-59.889%
2026-05-20	4.2700	4.2700	4.2700	4.2700	-4.900%	16	300	-66.276%
2026-05-19	4.6000	4.6000	4.4900	4.4900	-0.443%	7	284	-67.929%
2026-05-15	4.8700	4.8700	4.5100	4.5100	+3.917%	5	284	-68.071%
2026-05-14	4.3400	4.3400	4.3400	4.3400	-5.033%	2	277	-66.820%
2026-05-13	4.6700	4.6700	4.5400	4.5700	-8.964%	201	277	-68.490%
2026-05-12	4.9800	5.0200	4.9800	5.0200	+7.725%	13	277	-71.315%
2026-05-11	4.6600	4.6600	4.6600	4.6600	-0.427%	2	277	-69.099%
2026-05-08	4.7700	4.7700	4.6800	4.6800	-7.874%	3	171	-69.231%
2026-05-07	4.9000	5.0800	4.8600	5.0800	+2.008%	8	171	-71.654%
2026-05-06	5.1000	5.1100	4.9800	4.9800	-18.627%	21	168	-71.084%
2026-05-04	6.1200	6.1200	6.1200	6.1200	+7.180%	16	181	-76.471%
2026-05-01	5.5700	5.7100	5.5700	5.7100	-1.552%	16	166	-74.781%
2026-04-30	5.8700	5.8700	5.8000	5.8000	-11.585%	14	166	-75.172%
2026-04-29	6.5600	6.5600	6.5600	6.5600	-0.152%	7	166	-78.049%
2026-04-28	6.8400	6.8400	6.5700	6.5700	-8.750%	6	166	-78.082%
2026-04-24	7.1900	7.2000	7.1900	7.2000	0.000%	5	163	-80.000%
2026-04-23	7.2000	7.2000	7.2000	7.2000	+1.839%	1	160	-80.000%
2026-04-22	7.0700	7.0700	7.0700	7.0700	-7.339%	2	159	-79.632%
2026-04-21	7.1600	7.6300	7.1600	7.6300	+5.972%	7	157	-81.127%
2026-04-20	7.1400	7.2000	7.1400	7.2000	+2.857%	2	157	-80.000%
2026-04-17	7.0100	7.0200	6.8400	7.0000	-6.915%	104	157	-79.429%
2026-04-16	7.7600	7.9300	7.5200	7.5200	-4.689%	56	150	-80.851%
2026-04-15	7.8900	7.8900	7.8900	7.8900	-4.015%	1	149	-81.749%
2026-04-14	8.2300	8.2300	8.0700	8.2200	-9.171%	3	149	-82.482%
2026-04-13	9.9300	9.9300	9.0500	9.0500	-6.315%	23	146	-84.088%
2026-04-10	9.6200	9.6600	9.6200	9.6600	-4.828%	11	165	-85.093%
2026-04-09	9.9200	10.1500	9.9200	10.1500	-8.887%	16	154	-85.813%
2026-04-08	10.6100	11.4000	10.6100	11.1400	-23.172%	5	146	-87.074%
2026-04-06	14.5000	14.5000	14.5000	14.5000	-7.407%	2	143	-90.069%
2026-04-02	15.6600	15.6600	15.6600	15.6600	-12.709%	1	140	-90.805%
2026-03-31	19.9800	20.5700	17.9400	17.9400	-21.454%	103	140	-91.973%
2026-03-30	20.7300	22.8400	20.7300	22.8400	+2.330%	5	135	-93.695%
2026-03-27	21.7200	22.3200	20.4500	22.3200	+16.493%	15	137	-93.548%
2026-03-26	17.4300	19.1600	17.4300	19.1600	+15.910%	13	133	-92.484%
2026-03-25	16.0600	16.5900	16.0600	16.5300	-6.610%	13	133	-91.289%
2026-03-24	16.9200	17.7000	16.9200	17.7000	+15.085%	9	122	-91.864%
2026-03-23	15.1000	15.3800	15.1000	15.3800	-13.352%	2	121	-90.637%
2026-03-20	17.5500	17.7500	17.5500	17.7500	0.000%	12	122	-91.887%
2026-03-19	17.8500	17.8500	17.7500	17.7500	+26.967%	50	110	-91.887%
2026-03-17	13.5200	13.9800	13.5200	13.9800	-7.784%	4	63	-89.700%
2026-03-16	15.1600	15.1600	15.1600	15.1600	-5.545%	3	63	-90.501%
2026-03-13	16.0500	16.0500	16.0500	16.0500	-1.835%	1	61	-91.028%
2026-03-12	16.1500	16.3500	16.1500	16.3500	+10.847%	2	60	-91.193%
2026-03-09	16.7800	16.7800	14.7500	14.7500	+20.803%	3	62	-90.237%
2026-03-04	12.2000	12.2100	12.2000	12.2100	-5.128%	3	61	-88.206%
2026-02-19	12.8800	12.8800	12.8700	12.8700	-9.046%	3	59	-88.811%
2026-02-17	14.1500	14.1500	14.1500	14.1500	+27.939%	21	59	-89.823%
2026-02-11	11.0600	11.0600	11.0600	11.0600	+1.468%	1	38	-86.980%
2026-02-09	10.9100	10.9100	10.9000	10.9000	-14.106%	2	37	-86.789%
2026-01-29	12.6900	12.6900	12.6900	12.6900	+9.302%	1	39	-88.652%
2026-01-23	11.6100	11.6100	11.6100	11.6100	-12.707%	1	38	-87.597%
2026-01-21	13.3900	13.3900	12.6800	13.3000	-7.188%	8	39	-89.173%
2026-01-20	13.5600	14.3300	13.4800	14.3300	+22.061%	12	33	-89.951%
2026-01-16	11.7400	11.7400	11.7400	11.7400	-4.397%	1	22	-87.734%
2026-01-14	12.7300	12.7300	12.2800	12.2800	+8.962%	4	22	-88.274%
2026-01-09	11.2700	11.2700	11.2700	11.2700	-7.547%	1	18	-87.223%
2025-12-30	12.1900	12.1900	12.1900	12.1900	+1.668%	2	18	-88.187%
2025-12-26	11.9900	11.9900	11.9900	11.9900	-1.641%	1	16	-87.990%
2025-12-24	12.1900	12.1900	12.1900	12.1900	-0.082%	1	15	-88.187%
2025-12-23	12.2000	12.2000	12.2000	12.2000	-4.538%	2	15	-88.197%
2025-12-22	12.7800	12.7800	12.7800	12.7800	-19.471%	8	8	-88.732%
2025-12-17	15.9100	15.9100	15.8700	15.8700	+3.320%	2	8	-90.926%
2025-12-16	15.2600	15.3600	15.2600	15.3600	+9.402%	2	9	-90.625%
2025-12-15	14.0400	14.0400	14.0400	14.0400	-0.637%	1	8	-89.744%
2025-12-11	15.0400	15.0600	14.1200	14.1300	-7.888%	5	7	-89.809%
2025-12-08	15.3400	15.3400	15.3400	15.3400	-0.648%	1	6	-90.613%
2025-12-04	15.4400	15.4400	15.4400	15.4400	-6.707%	1	6	-90.674%
2025-11-11	16.5500	16.5500	16.5500	16.5500	-1.312%	30	6	-91.299%
2025-11-10	16.7700	16.7700	16.7700	16.7700	-8.958%	1	33	-91.413%
2025-11-07	19.6000	19.6000	18.4200	18.4200	+1.153%	2	33	-92.182%
2025-11-06	18.2100	18.2100	18.2100	18.2100	+4.475%	1	32	-92.092%
2025-10-31	17.4300	17.4300	17.4300	17.4300	-2.462%	2	32	-91.738%
2025-10-21	17.8700	17.8700	17.8700	17.8700	-11.183%	30	32	-91.942%
2025-10-17	20.1200	20.1200	20.1200	20.1200	-2.140%	1	2	-92.843%
2025-10-16	19.5500	20.5600	19.5500	20.5600	-8.419%	2	2	-92.996%
2025-10-14	22.4500	22.4500	22.4500	22.4500	+9.193%	1	2	-93.586%
2025-10-10	20.5600	20.5600	20.5600	20.5600	+14.159%	1	2	-92.996%
2025-10-03	18.0300	18.0400	18.0100	18.0100	0.000%	20	2	-92.004%

.dark-mode .rYq2RH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYq2RH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P585SPY Sep 30 2026 585.00 Put (SPY260930P00585000)option OPRA

SPY20260930P585
SPY Sep 30 2026 585.00 Put (SPY260930P00585000)
option OPRA