Dark

SPY20260930P590
SPY Sep 30 2026 590.00 Put (SPY260930P00590000)
option OPRA

EOD

Sep 10, 2026

0.1700+21.429%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.1700	0.1700	+21.429%	4	7,612	0.000%
2026-09-09	0.1400	0.1400	0.1400	0.1400	+16.667%	1	7,612	+21.429%
2026-09-08	0.1200	0.1200	0.1200	0.1200	-7.692%	1	7,611	+41.667%
2026-09-04	0.1200	0.1300	0.1200	0.1300	0.000%	5	7,613	+30.769%
2026-09-03	0.1300	0.1300	0.1300	0.1300	-31.579%	1	7,613	+30.769%
2026-09-02	0.1900	0.2100	0.1900	0.1900	-32.143%	10	7,614	-10.526%
2026-09-01	0.2600	0.2900	0.2600	0.2800	+27.273%	2,048	7,615	-39.286%
2026-08-31	0.2300	0.2400	0.2200	0.2200	-4.348%	1,408	5,691	-22.727%
2026-08-28	0.2200	0.2300	0.2200	0.2300	-4.167%	3,000	4,291	-26.087%
2026-08-27	0.2600	0.2600	0.2400	0.2400	-17.241%	12	1,445	-29.167%
2026-08-26	0.2900	0.3000	0.2900	0.2900	-14.706%	63	1,450	-41.379%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-12.821%	6	1,478	-50.000%
2026-08-24	0.3800	0.3900	0.3800	0.3900	-2.500%	13	1,478	-56.410%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-14.894%	7	1,475	-57.500%
2026-08-20	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,475	-63.830%
2026-08-18	0.4700	0.4700	0.4700	0.4700	+9.302%	5	1,475	-63.830%
2026-08-17	0.4000	0.4400	0.4000	0.4300	-2.273%	6	1,474	-60.465%
2026-08-13	0.4400	0.4400	0.4400	0.4400	-10.204%	9	1,477	-61.364%
2026-08-12	0.4900	0.4900	0.4900	0.4900	-9.259%	6	1,486	-65.306%
2026-08-11	0.5300	0.5600	0.5300	0.5400	+1.887%	27	1,486	-68.519%
2026-08-10	0.5300	0.5300	0.5300	0.5300	-18.462%	1	1,507	-67.925%
2026-08-05	0.6800	0.6800	0.6500	0.6500	-9.722%	286	1,506	-73.846%
2026-08-04	0.7700	0.7700	0.7200	0.7200	-17.241%	32	1,508	-76.389%
2026-08-03	0.9900	0.9900	0.8700	0.8700	-26.271%	122	1,530	-80.460%
2026-07-31	1.3100	1.3100	1.1800	1.1800	-32.571%	11	1,469	-85.593%
2026-07-30	1.4500	1.7500	1.4200	1.7500	-3.315%	14	1,469	-90.286%
2026-07-29	1.8100	1.8100	1.8100	1.8100	+24.828%	8	1,462	-90.608%
2026-07-28	1.5700	1.5700	1.4400	1.4500	-16.667%	8	1,460	-88.276%
2026-07-27	1.6100	1.7900	1.6100	1.7400	+12.987%	43	1,458	-90.230%
2026-07-24	1.6300	1.6300	1.5400	1.5400	-23.000%	11	1,436	-88.961%
2026-07-23	2.0500	2.0900	1.8700	2.0000	+33.333%	13	1,438	-91.500%
2026-07-22	1.4600	1.5000	1.4600	1.5000	+1.351%	6	1,434	-88.667%
2026-07-21	1.4800	1.4800	1.4800	1.4800	-10.843%	1	1,443	-88.514%
2026-07-20	1.6900	1.6900	1.6600	1.6600	-7.263%	11	1,444	-89.759%
2026-07-17	1.7900	1.7900	1.7900	1.7900	+17.763%	3	1,434	-90.503%
2026-07-14	1.5800	1.5800	1.5200	1.5200	-3.797%	4	1,434	-88.816%
2026-07-13	1.4800	1.5800	1.4800	1.5800	+7.483%	56	1,434	-89.241%
2026-07-10	1.5500	1.5500	1.4700	1.4700	-11.976%	7	1,490	-88.435%
2026-07-09	1.6800	1.6800	1.6700	1.6700	-9.730%	3	1,494	-89.820%
2026-07-08	1.9200	2.1300	1.8500	1.8500	+5.714%	13	1,492	-90.811%
2026-07-07	1.6800	1.7500	1.6800	1.7500	+4.167%	6	1,483	-90.286%
2026-07-06	1.7500	1.7600	1.6800	1.6800	-21.860%	11	1,478	-89.881%
2026-07-02	2.0500	2.1700	2.0000	2.1500	+6.436%	40	1,492	-92.093%
2026-07-01	1.9800	2.0200	1.9800	2.0200	+1.000%	11	1,492	-91.584%
2026-06-30	2.0900	2.0900	1.9900	2.0000	-32.432%	13	1,492	-91.500%
2026-06-26	3.2200	3.2200	2.9600	2.9600	+3.136%	2	1,489	-94.257%
2026-06-25	2.8700	2.8700	2.8700	2.8700	-7.419%	1	1,489	-94.077%
2026-06-24	3.0100	3.3200	3.0100	3.1000	-3.427%	10	1,488	-94.516%
2026-06-23	3.4300	3.4300	3.2100	3.2100	+20.225%	2	1,481	-94.704%
2026-06-22	2.4400	2.6700	2.3600	2.6700	-2.555%	31	1,481	-93.633%
2026-06-18	2.8100	2.8100	2.7400	2.7400	-15.692%	58	1,485	-93.796%
2026-06-17	2.6400	3.2500	2.6400	3.2500	+32.653%	19	1,485	-94.769%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-0.810%	2	1,485	-93.061%
2026-06-15	2.5400	2.6100	2.4600	2.4700	-23.765%	215	1,513	-93.117%
2026-06-12	3.4500	3.5000	3.2400	3.2400	-15.405%	5	1,513	-94.753%
2026-06-11	5.0500	5.0500	3.8300	3.8300	-13.739%	556	1,513	-95.561%
2026-06-10	4.4400	4.4400	4.4400	4.4400	-3.896%	100	1,322	-96.171%
2026-06-09	3.5500	5.0000	3.4500	4.6200	+30.508%	58	1,390	-96.320%
2026-06-08	3.3900	3.5400	3.3900	3.5400	+4.425%	10	1,411	-95.198%
2026-06-05	3.0500	3.3900	3.0500	3.3900	+18.531%	4	1,411	-94.985%
2026-06-04	3.3200	3.3200	2.8600	2.8600	-10.903%	111	1,440	-94.056%
2026-06-03	3.1400	3.2100	3.1400	3.2100	+5.941%	6	1,415	-94.704%
2026-06-02	3.0400	3.0400	2.9900	3.0300	+0.331%	34	1,411	-94.389%
2026-06-01	3.0200	3.0500	2.9500	3.0200	+2.721%	40	1,405	-94.371%
2026-05-29	3.0100	3.0400	2.9400	2.9400	-9.538%	105	1,397	-94.218%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-8.708%	5	1,348	-94.769%
2026-05-26	3.5400	3.6300	3.4900	3.5600	-5.570%	8	1,343	-95.225%
2026-05-22	3.7600	3.8000	3.7600	3.7700	-6.914%	15	1,344	-95.491%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-8.371%	3	1,350	-95.802%
2026-05-20	4.5300	4.5300	4.4200	4.4200	-9.240%	2	1,350	-96.154%
2026-05-18	4.6100	4.8700	4.6100	4.8700	+3.397%	6	1,348	-96.509%
2026-05-15	4.8400	4.8400	4.7100	4.7100	+6.561%	3	1,348	-96.391%
2026-05-14	4.6700	4.6700	4.4200	4.4200	-8.108%	16	1,344	-96.154%
2026-05-13	4.9100	4.9100	4.8100	4.8100	-3.607%	11	1,348	-96.466%
2026-05-12	5.2600	5.2600	4.9800	4.9900	-1.188%	44	1,348	-96.593%
2026-05-11	4.8700	5.0500	4.8200	5.0500	+2.020%	11	1,348	-96.634%
2026-05-08	4.9800	5.0700	4.9300	4.9500	-3.509%	20	1,329	-96.566%
2026-05-07	5.1300	5.1300	5.1300	5.1300	-3.933%	2	1,309	-96.686%
2026-05-06	5.4800	5.4800	5.3200	5.3400	-10.403%	126	1,311	-96.816%
2026-05-05	5.8000	5.9600	5.8000	5.9600	-6.583%	30	1,220	-97.148%
2026-05-04	6.4600	6.4600	6.3700	6.3800	+7.953%	21	1,248	-97.335%
2026-05-01	5.6300	5.9100	5.6300	5.9100	-5.440%	7	1,245	-97.124%
2026-04-30	6.6800	6.6800	6.2500	6.2500	-9.682%	30	1,245	-97.280%
2026-04-29	6.9600	6.9600	6.9200	6.9200	-1.705%	101	1,216	-97.543%
2026-04-27	7.2600	7.2600	7.0400	7.0400	-3.164%	5	1,116	-97.585%
2026-04-24	7.3400	7.3400	7.2700	7.2700	-3.963%	2	1,116	-97.662%
2026-04-23	7.5700	7.5900	7.5700	7.5700	+1.747%	10	1,118	-97.754%
2026-04-22	7.5200	7.7800	7.4400	7.4400	-7.232%	10	1,118	-97.715%
2026-04-21	7.5700	8.1700	7.5200	8.0200	+3.218%	146	1,064	-97.880%
2026-04-20	7.7700	7.7700	7.7700	7.7700	+5.427%	3	1,064	-97.812%
2026-04-17	7.4100	7.4500	7.1600	7.3700	-6.591%	17	1,061	-97.693%
2026-04-16	8.4100	8.4900	7.8900	7.8900	-2.713%	69	1,069	-97.845%
2026-04-15	8.1100	8.1100	8.1100	8.1100	-6.351%	1	1,095	-97.904%
2026-04-14	8.6700	8.6700	8.4800	8.6600	-16.085%	230	1,095	-98.037%
2026-04-13	10.9800	10.9800	10.3200	10.3200	-3.641%	13	967	-98.353%
2026-04-10	10.2800	10.7100	10.2000	10.7100	+2.882%	21	965	-98.413%
2026-04-09	11.6200	11.6800	10.4100	10.4100	-13.033%	96	975	-98.367%
2026-04-08	11.2000	11.9700	11.2000	11.9700	-29.505%	94	1,007	-98.580%
2026-04-07	16.4000	16.9800	16.4000	16.9800	+9.266%	28	955	-98.999%
2026-04-06	15.1400	15.5400	15.1200	15.5400	-6.046%	75	955	-98.906%
2026-04-02	19.5000	19.5000	16.5400	16.5400	-0.601%	219	951	-98.972%
2026-04-01	17.2000	17.2000	15.9300	16.6400	-7.556%	108	951	-98.978%
2026-03-31	21.4500	21.6900	18.0000	18.0000	-24.875%	128	919	-99.056%
2026-03-30	22.4800	23.9600	22.4800	23.9600	+0.672%	10	831	-99.290%
2026-03-27	22.5600	23.8000	22.2300	23.8000	+20.567%	19	835	-99.286%
2026-03-26	20.0000	20.0000	19.7400	19.7400	+13.907%	10	824	-99.139%
2026-03-25	17.3300	17.3300	17.3300	17.3300	-5.969%	100	833	-99.019%
2026-03-24	19.2200	19.2400	17.9600	18.4300	+14.118%	59	733	-99.078%
2026-03-23	17.0300	17.0300	16.1400	16.1500	-22.505%	17	707	-98.947%
2026-03-20	18.1100	20.8400	18.1100	20.8400	+15.842%	21	719	-99.184%
2026-03-19	19.5000	19.5000	17.9900	17.9900	+9.896%	36	722	-99.055%
2026-03-13	16.3300	16.4400	16.3300	16.3700	-2.443%	3	717	-98.962%
2026-03-12	16.8800	16.8900	16.7800	16.7800	+8.961%	33	718	-98.987%
2026-03-11	14.9500	15.4000	14.9500	15.4000	-10.983%	66	717	-98.896%
2026-03-09	18.1200	18.1200	17.3000	17.3000	+2.005%	17	687	-99.017%
2026-03-06	16.9600	16.9600	16.9600	16.9600	+12.841%	50	704	-98.998%
2026-03-05	15.0300	15.0300	15.0300	15.0300	-1.765%	1	704	-98.869%
2026-03-03	15.3000	15.3000	15.3000	15.3000	+21.815%	1	704	-98.889%
2026-03-02	12.5600	12.5600	12.5600	12.5600	-4.268%	3	705	-98.646%
2026-02-27	13.2200	13.3100	13.0400	13.1200	+9.883%	8	705	-98.704%
2026-02-26	11.3700	12.5600	11.3700	11.9400	-0.500%	5	700	-98.576%
2026-02-25	12.0100	12.0100	12.0000	12.0000	-6.905%	2	700	-98.583%
2026-02-24	13.4300	13.4300	12.8900	12.8900	-7.266%	2	700	-98.681%
2026-02-23	13.9000	13.9000	13.9000	13.9000	+11.736%	10	700	-98.777%
2026-02-20	13.8700	13.8700	12.4400	12.4400	-6.325%	9	690	-98.633%
2026-02-19	13.2800	13.2800	13.2800	13.2800	+8.231%	2	691	-98.720%
2026-02-18	12.2000	12.2700	12.2000	12.2700	-7.466%	11	691	-98.615%
2026-02-12	13.2600	13.2600	13.2600	13.2600	+11.335%	1	690	-98.718%
2026-02-11	11.9100	11.9100	11.9100	11.9100	-0.667%	1	691	-98.573%
2026-02-10	11.5000	11.9900	11.4800	11.9900	+5.268%	5	691	-98.582%
2026-02-09	12.1100	12.1400	11.3900	11.3900	-4.526%	9	693	-98.507%
2026-02-06	13.2600	13.2600	11.9300	11.9300	-15.210%	21	688	-98.575%
2026-02-05	14.7500	15.2100	14.0700	14.0700	+0.860%	337	702	-98.792%
2026-02-04	13.0100	13.9500	13.0100	13.9500	+21.199%	2	790	-98.781%
2026-02-02	11.5100	11.5100	11.5100	11.5100	-7.103%	30	790	-98.523%
2026-01-30	12.2400	12.9800	12.2400	12.3900	0.000%	51	810	-98.628%
2026-01-29	12.3900	12.3900	12.3900	12.3900	+5.447%	2	808	-98.628%
2026-01-28	11.9000	12.0300	11.6300	11.7500	-3.372%	301	806	-98.553%
2026-01-22	12.0400	12.1600	12.0400	12.1600	-2.329%	2	956	-98.602%
2026-01-21	12.4500	12.4500	12.4500	12.4500	-16.945%	3	955	-98.635%
2026-01-20	14.0700	14.9900	14.0700	14.9900	+25.230%	3	952	-98.866%
2026-01-15	11.9700	11.9700	11.9700	11.9700	-10.404%	1	951	-98.580%
2026-01-14	13.3100	13.3700	13.3100	13.3600	+8.795%	22	950	-98.728%
2026-01-13	11.5700	12.2900	11.5700	12.2800	+3.541%	19	949	-98.616%
2026-01-09	12.3000	12.3000	11.8600	11.8600	-5.498%	10	931	-98.567%
2026-01-08	12.9300	12.9300	12.5200	12.5500	+2.033%	679	921	-98.645%
2026-01-06	12.6000	12.6000	12.3000	12.3000	-5.019%	2	304	-98.618%
2026-01-05	12.9500	12.9500	12.9500	12.9500	-5.543%	1	303	-98.687%
2026-01-02	13.2200	13.7100	13.0000	13.7100	+3.005%	23	303	-98.760%
2025-12-31	13.3700	13.3700	13.3100	13.3100	+4.066%	20	270	-98.723%
2025-12-30	12.7400	12.7900	12.7300	12.7900	-2.217%	49	270	-98.671%
2025-12-29	13.0800	13.0800	13.0800	13.0800	+3.073%	20	256	-98.700%
2025-12-26	12.6900	12.6900	12.6900	12.6900	+0.396%	1	239	-98.660%
2025-12-24	12.7400	12.7500	12.6400	12.6400	-1.787%	7	237	-98.655%
2025-12-23	12.8800	12.8800	12.8700	12.8700	-9.174%	3	237	-98.679%
2025-12-19	14.3300	14.3300	14.1700	14.1700	-13.227%	2	234	-98.800%
2025-12-17	16.3300	16.3300	16.3300	16.3300	+0.184%	13	235	-98.959%
2025-12-12	16.3700	16.3700	16.3000	16.3000	+3.690%	153	222	-98.957%
2025-12-08	15.6300	15.7200	15.6300	15.7200	+2.947%	6	76	-98.919%
2025-12-05	15.2700	15.2700	15.2700	15.2700	-4.741%	10	72	-98.887%
2025-12-04	15.9800	16.0300	15.9800	16.0300	-2.017%	2	72	-98.939%
2025-12-01	16.3400	16.3600	16.0900	16.3600	-0.244%	5	71	-98.961%
2025-11-28	16.4000	16.4000	16.4000	16.4000	-22.127%	3	72	-98.963%
2025-11-21	24.2000	24.2000	21.0600	21.0600	-8.871%	4	69	-99.193%
2025-11-20	23.1100	23.1100	23.1100	23.1100	+14.633%	1	69	-99.264%
2025-11-06	19.9200	20.1600	19.7400	20.1600	+4.727%	60	68	-99.157%
2025-11-04	19.2500	19.2500	19.2500	19.2500	+8.942%	1	37	-99.117%
2025-11-03	17.6700	17.6700	17.6700	17.6700	+5.367%	1	36	-99.038%
2025-10-28	16.4200	16.7700	16.4200	16.7700	-4.007%	32	36	-98.986%
2025-10-24	17.2700	17.4700	17.2700	17.4700	-6.075%	2	4	-99.027%
2025-10-21	18.6000	18.6000	18.6000	18.6000	-2.002%	1	2	-99.086%
2025-10-01	18.9800	18.9800	18.9800	18.9800	-3.557%	1	1	-99.104%
2025-09-30	19.6800	19.6800	19.6800	19.6800	0.000%	1	1	-99.136%

.dark-mode .KX9src{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KX9src{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P590SPY Sep 30 2026 590.00 Put (SPY260930P00590000)option OPRA

SPY20260930P590
SPY Sep 30 2026 590.00 Put (SPY260930P00590000)
option OPRA