Dark

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

EOD

Jul 27, 2026

1.74+12.987%(+0.20)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6100	1.7900	1.6100	1.7400	+12.987%	43	1,458	0.000%
2026-07-24	1.6300	1.6300	1.5400	1.5400	-23.000%	11	1,436	+12.987%
2026-07-23	2.0500	2.0900	1.8700	2.0000	+33.333%	13	1,438	-13.000%
2026-07-22	1.4600	1.5000	1.4600	1.5000	+1.351%	6	1,434	+16.000%
2026-07-21	1.4800	1.4800	1.4800	1.4800	-10.843%	1	1,443	+17.568%
2026-07-20	1.6900	1.6900	1.6600	1.6600	-7.263%	11	1,444	+4.819%
2026-07-17	1.7900	1.7900	1.7900	1.7900	+17.763%	3	1,434	-2.793%
2026-07-14	1.5800	1.5800	1.5200	1.5200	-3.797%	4	1,434	+14.474%
2026-07-13	1.4800	1.5800	1.4800	1.5800	+7.483%	56	1,434	+10.127%
2026-07-10	1.5500	1.5500	1.4700	1.4700	-11.976%	7	1,490	+18.367%
2026-07-09	1.6800	1.6800	1.6700	1.6700	-9.730%	3	1,494	+4.192%
2026-07-08	1.9200	2.1300	1.8500	1.8500	+5.714%	13	1,492	-5.946%
2026-07-07	1.6800	1.7500	1.6800	1.7500	+4.167%	6	1,483	-0.571%
2026-07-06	1.7500	1.7600	1.6800	1.6800	-21.860%	11	1,478	+3.571%
2026-07-02	2.0500	2.1700	2.0000	2.1500	+6.436%	40	1,492	-19.070%
2026-07-01	1.9800	2.0200	1.9800	2.0200	+1.000%	11	1,492	-13.861%
2026-06-30	2.0900	2.0900	1.9900	2.0000	-32.432%	13	1,492	-13.000%
2026-06-26	3.2200	3.2200	2.9600	2.9600	+3.136%	2	1,489	-41.216%
2026-06-25	2.8700	2.8700	2.8700	2.8700	-7.419%	1	1,489	-39.373%
2026-06-24	3.0100	3.3200	3.0100	3.1000	-3.427%	10	1,488	-43.871%
2026-06-23	3.4300	3.4300	3.2100	3.2100	+20.225%	2	1,481	-45.794%
2026-06-22	2.4400	2.6700	2.3600	2.6700	-2.555%	31	1,481	-34.831%
2026-06-18	2.8100	2.8100	2.7400	2.7400	-15.692%	58	1,485	-36.496%
2026-06-17	2.6400	3.2500	2.6400	3.2500	+32.653%	19	1,485	-46.462%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-0.810%	2	1,485	-28.980%
2026-06-15	2.5400	2.6100	2.4600	2.4700	-23.765%	215	1,513	-29.555%
2026-06-12	3.4500	3.5000	3.2400	3.2400	-15.405%	5	1,513	-46.296%
2026-06-11	5.0500	5.0500	3.8300	3.8300	-13.739%	556	1,513	-54.569%
2026-06-10	4.4400	4.4400	4.4400	4.4400	-3.896%	100	1,322	-60.811%
2026-06-09	3.5500	5.0000	3.4500	4.6200	+30.508%	58	1,390	-62.338%
2026-06-08	3.3900	3.5400	3.3900	3.5400	+4.425%	10	1,411	-50.847%
2026-06-05	3.0500	3.3900	3.0500	3.3900	+18.531%	4	1,411	-48.673%
2026-06-04	3.3200	3.3200	2.8600	2.8600	-10.903%	111	1,440	-39.161%
2026-06-03	3.1400	3.2100	3.1400	3.2100	+5.941%	6	1,415	-45.794%
2026-06-02	3.0400	3.0400	2.9900	3.0300	+0.331%	34	1,411	-42.574%
2026-06-01	3.0200	3.0500	2.9500	3.0200	+2.721%	40	1,405	-42.384%
2026-05-29	3.0100	3.0400	2.9400	2.9400	-9.538%	105	1,397	-40.816%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-8.708%	5	1,348	-46.462%
2026-05-26	3.5400	3.6300	3.4900	3.5600	-5.570%	8	1,343	-51.124%
2026-05-22	3.7600	3.8000	3.7600	3.7700	-6.914%	15	1,344	-53.846%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-8.371%	3	1,350	-57.037%
2026-05-20	4.5300	4.5300	4.4200	4.4200	-9.240%	2	1,350	-60.633%
2026-05-18	4.6100	4.8700	4.6100	4.8700	+3.397%	6	1,348	-64.271%
2026-05-15	4.8400	4.8400	4.7100	4.7100	+6.561%	3	1,348	-63.057%
2026-05-14	4.6700	4.6700	4.4200	4.4200	-8.108%	16	1,344	-60.633%
2026-05-13	4.9100	4.9100	4.8100	4.8100	-3.607%	11	1,348	-63.825%
2026-05-12	5.2600	5.2600	4.9800	4.9900	-1.188%	44	1,348	-65.130%
2026-05-11	4.8700	5.0500	4.8200	5.0500	+2.020%	11	1,348	-65.545%
2026-05-08	4.9800	5.0700	4.9300	4.9500	-3.509%	20	1,329	-64.848%
2026-05-07	5.1300	5.1300	5.1300	5.1300	-3.933%	2	1,309	-66.082%
2026-05-06	5.4800	5.4800	5.3200	5.3400	-10.403%	126	1,311	-67.416%
2026-05-05	5.8000	5.9600	5.8000	5.9600	-6.583%	30	1,220	-70.805%
2026-05-04	6.4600	6.4600	6.3700	6.3800	+7.953%	21	1,248	-72.727%
2026-05-01	5.6300	5.9100	5.6300	5.9100	-5.440%	7	1,245	-70.558%
2026-04-30	6.6800	6.6800	6.2500	6.2500	-9.682%	30	1,245	-72.160%
2026-04-29	6.9600	6.9600	6.9200	6.9200	-1.705%	101	1,216	-74.855%
2026-04-27	7.2600	7.2600	7.0400	7.0400	-3.164%	5	1,116	-75.284%
2026-04-24	7.3400	7.3400	7.2700	7.2700	-3.963%	2	1,116	-76.066%
2026-04-23	7.5700	7.5900	7.5700	7.5700	+1.747%	10	1,118	-77.015%
2026-04-22	7.5200	7.7800	7.4400	7.4400	-7.232%	10	1,118	-76.613%
2026-04-21	7.5700	8.1700	7.5200	8.0200	+3.218%	146	1,064	-78.304%
2026-04-20	7.7700	7.7700	7.7700	7.7700	+5.427%	3	1,064	-77.606%
2026-04-17	7.4100	7.4500	7.1600	7.3700	-6.591%	17	1,061	-76.391%
2026-04-16	8.4100	8.4900	7.8900	7.8900	-2.713%	69	1,069	-77.947%
2026-04-15	8.1100	8.1100	8.1100	8.1100	-6.351%	1	1,095	-78.545%
2026-04-14	8.6700	8.6700	8.4800	8.6600	-16.085%	230	1,095	-79.908%
2026-04-13	10.9800	10.9800	10.3200	10.3200	-3.641%	13	967	-83.140%
2026-04-10	10.2800	10.7100	10.2000	10.7100	+2.882%	21	965	-83.754%
2026-04-09	11.6200	11.6800	10.4100	10.4100	-13.033%	96	975	-83.285%
2026-04-08	11.2000	11.9700	11.2000	11.9700	-29.505%	94	1,007	-85.464%
2026-04-07	16.4000	16.9800	16.4000	16.9800	+9.266%	28	955	-89.753%
2026-04-06	15.1400	15.5400	15.1200	15.5400	-6.046%	75	955	-88.803%
2026-04-02	19.5000	19.5000	16.5400	16.5400	-0.601%	219	951	-89.480%
2026-04-01	17.2000	17.2000	15.9300	16.6400	-7.556%	108	951	-89.543%
2026-03-31	21.4500	21.6900	18.0000	18.0000	-24.875%	128	919	-90.333%
2026-03-30	22.4800	23.9600	22.4800	23.9600	+0.672%	10	831	-92.738%
2026-03-27	22.5600	23.8000	22.2300	23.8000	+20.567%	19	835	-92.689%
2026-03-26	20.0000	20.0000	19.7400	19.7400	+13.907%	10	824	-91.185%
2026-03-25	17.3300	17.3300	17.3300	17.3300	-5.969%	100	833	-89.960%
2026-03-24	19.2200	19.2400	17.9600	18.4300	+14.118%	59	733	-90.559%
2026-03-23	17.0300	17.0300	16.1400	16.1500	-22.505%	17	707	-89.226%
2026-03-20	18.1100	20.8400	18.1100	20.8400	+15.842%	21	719	-91.651%
2026-03-19	19.5000	19.5000	17.9900	17.9900	+9.896%	36	722	-90.328%
2026-03-13	16.3300	16.4400	16.3300	16.3700	-2.443%	3	717	-89.371%
2026-03-12	16.8800	16.8900	16.7800	16.7800	+8.961%	33	718	-89.631%
2026-03-11	14.9500	15.4000	14.9500	15.4000	-10.983%	66	717	-88.701%
2026-03-09	18.1200	18.1200	17.3000	17.3000	+2.005%	17	687	-89.942%
2026-03-06	16.9600	16.9600	16.9600	16.9600	+12.841%	50	704	-89.741%
2026-03-05	15.0300	15.0300	15.0300	15.0300	-1.765%	1	704	-88.423%
2026-03-03	15.3000	15.3000	15.3000	15.3000	+21.815%	1	704	-88.627%
2026-03-02	12.5600	12.5600	12.5600	12.5600	-4.268%	3	705	-86.146%
2026-02-27	13.2200	13.3100	13.0400	13.1200	+9.883%	8	705	-86.738%
2026-02-26	11.3700	12.5600	11.3700	11.9400	-0.500%	5	700	-85.427%
2026-02-25	12.0100	12.0100	12.0000	12.0000	-6.905%	2	700	-85.500%
2026-02-24	13.4300	13.4300	12.8900	12.8900	-7.266%	2	700	-86.501%
2026-02-23	13.9000	13.9000	13.9000	13.9000	+11.736%	10	700	-87.482%
2026-02-20	13.8700	13.8700	12.4400	12.4400	-6.325%	9	690	-86.013%
2026-02-19	13.2800	13.2800	13.2800	13.2800	+8.231%	2	691	-86.898%
2026-02-18	12.2000	12.2700	12.2000	12.2700	-7.466%	11	691	-85.819%
2026-02-12	13.2600	13.2600	13.2600	13.2600	+11.335%	1	690	-86.878%
2026-02-11	11.9100	11.9100	11.9100	11.9100	-0.667%	1	691	-85.390%
2026-02-10	11.5000	11.9900	11.4800	11.9900	+5.268%	5	691	-85.488%
2026-02-09	12.1100	12.1400	11.3900	11.3900	-4.526%	9	693	-84.723%
2026-02-06	13.2600	13.2600	11.9300	11.9300	-15.210%	21	688	-85.415%
2026-02-05	14.7500	15.2100	14.0700	14.0700	+0.860%	337	702	-87.633%
2026-02-04	13.0100	13.9500	13.0100	13.9500	+21.199%	2	790	-87.527%
2026-02-02	11.5100	11.5100	11.5100	11.5100	-7.103%	30	790	-84.883%
2026-01-30	12.2400	12.9800	12.2400	12.3900	0.000%	51	810	-85.956%
2026-01-29	12.3900	12.3900	12.3900	12.3900	+5.447%	2	808	-85.956%
2026-01-28	11.9000	12.0300	11.6300	11.7500	-3.372%	301	806	-85.191%
2026-01-22	12.0400	12.1600	12.0400	12.1600	-2.329%	2	956	-85.691%
2026-01-21	12.4500	12.4500	12.4500	12.4500	-16.945%	3	955	-86.024%
2026-01-20	14.0700	14.9900	14.0700	14.9900	+25.230%	3	952	-88.392%
2026-01-15	11.9700	11.9700	11.9700	11.9700	-10.404%	1	951	-85.464%
2026-01-14	13.3100	13.3700	13.3100	13.3600	+8.795%	22	950	-86.976%
2026-01-13	11.5700	12.2900	11.5700	12.2800	+3.541%	19	949	-85.831%
2026-01-09	12.3000	12.3000	11.8600	11.8600	-5.498%	10	931	-85.329%
2026-01-08	12.9300	12.9300	12.5200	12.5500	+2.033%	679	921	-86.135%
2026-01-06	12.6000	12.6000	12.3000	12.3000	-5.019%	2	304	-85.854%
2026-01-05	12.9500	12.9500	12.9500	12.9500	-5.543%	1	303	-86.564%
2026-01-02	13.2200	13.7100	13.0000	13.7100	+3.005%	23	303	-87.309%
2025-12-31	13.3700	13.3700	13.3100	13.3100	+4.066%	20	270	-86.927%
2025-12-30	12.7400	12.7900	12.7300	12.7900	-2.217%	49	270	-86.396%
2025-12-29	13.0800	13.0800	13.0800	13.0800	+3.073%	20	256	-86.697%
2025-12-26	12.6900	12.6900	12.6900	12.6900	+0.396%	1	239	-86.288%
2025-12-24	12.7400	12.7500	12.6400	12.6400	-1.787%	7	237	-86.234%
2025-12-23	12.8800	12.8800	12.8700	12.8700	-9.174%	3	237	-86.480%
2025-12-19	14.3300	14.3300	14.1700	14.1700	-13.227%	2	234	-87.721%
2025-12-17	16.3300	16.3300	16.3300	16.3300	+0.184%	13	235	-89.345%
2025-12-12	16.3700	16.3700	16.3000	16.3000	+3.690%	153	222	-89.325%
2025-12-08	15.6300	15.7200	15.6300	15.7200	+2.947%	6	76	-88.931%
2025-12-05	15.2700	15.2700	15.2700	15.2700	-4.741%	10	72	-88.605%
2025-12-04	15.9800	16.0300	15.9800	16.0300	-2.017%	2	72	-89.145%
2025-12-01	16.3400	16.3600	16.0900	16.3600	-0.244%	5	71	-89.364%
2025-11-28	16.4000	16.4000	16.4000	16.4000	-22.127%	3	72	-89.390%
2025-11-21	24.2000	24.2000	21.0600	21.0600	-8.871%	4	69	-91.738%
2025-11-20	23.1100	23.1100	23.1100	23.1100	+14.633%	1	69	-92.471%
2025-11-06	19.9200	20.1600	19.7400	20.1600	+4.727%	60	68	-91.369%
2025-11-04	19.2500	19.2500	19.2500	19.2500	+8.942%	1	37	-90.961%
2025-11-03	17.6700	17.6700	17.6700	17.6700	+5.367%	1	36	-90.153%
2025-10-28	16.4200	16.7700	16.4200	16.7700	-4.007%	32	36	-89.624%
2025-10-24	17.2700	17.4700	17.2700	17.4700	-6.075%	2	4	-90.040%
2025-10-21	18.6000	18.6000	18.6000	18.6000	-2.002%	1	2	-90.645%
2025-10-01	18.9800	18.9800	18.9800	18.9800	-3.557%	1	1	-90.832%
2025-09-30	19.6800	19.6800	19.6800	19.6800	0.000%	1	1	-91.159%

.dark-mode .vQH2hv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQH2hv{ 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