Dark

SPY20260930P595
SPY Sep 30 2026 595.00 Put (SPY260930P00595000)
option OPRA

EOD

Sep 10, 2026

0.2100+50.000%(+0.0700)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1900	0.2100	0.1900	0.2100	+50.000%	35	529	0.000%
2026-09-09	0.1400	0.1400	0.1400	0.1400	0.000%	5	503	+50.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-17.647%	1	508	+50.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-26.087%	1	509	+23.529%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-17.857%	3	510	-8.696%
2026-09-01	0.2800	0.2800	0.2800	0.2800	+7.692%	1	513	-25.000%
2026-08-31	0.2600	0.2600	0.2600	0.2600	+13.043%	1	514	-19.231%
2026-08-28	0.2400	0.2400	0.2200	0.2300	-8.000%	3	514	-8.696%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-21.875%	1	516	-16.000%
2026-08-26	0.3200	0.3200	0.3200	0.3200	-34.694%	1	516	-34.375%
2026-08-20	0.4900	0.4900	0.4900	0.4900	+16.667%	1	516	-57.143%
2026-08-19	0.4200	0.4200	0.4200	0.4200	-10.638%	3	517	-50.000%
2026-08-17	0.4200	0.4700	0.4200	0.4700	+6.818%	2	517	-55.319%
2026-08-14	0.4400	0.4500	0.4400	0.4400	-15.385%	4	518	-52.273%
2026-08-12	0.5200	0.5200	0.5200	0.5200	-10.345%	1	518	-59.615%
2026-08-11	0.5800	0.5800	0.5800	0.5800	-6.452%	1	517	-63.793%
2026-08-07	0.6500	0.6500	0.6200	0.6200	-8.824%	2	516	-66.129%
2026-08-06	0.6800	0.6800	0.6800	0.6800	-1.449%	2	516	-69.118%
2026-08-05	0.7300	0.7300	0.6900	0.6900	-12.658%	24	515	-69.565%
2026-08-04	0.8200	0.8200	0.7700	0.7900	-12.222%	144	514	-73.418%
2026-08-03	0.9600	0.9600	0.9000	0.9000	-27.419%	8	380	-76.667%
2026-07-31	1.2400	1.2400	1.2400	1.2400	-20.513%	35	377	-83.065%
2026-07-29	1.5600	1.5600	1.5600	1.5600	-3.704%	1	392	-86.538%
2026-07-28	1.6200	1.6200	1.6200	1.6200	-7.955%	3	392	-87.037%
2026-07-24	1.6500	1.7600	1.6500	1.7600	-11.558%	2	390	-88.068%
2026-07-23	1.9900	1.9900	1.9900	1.9900	+30.921%	3	389	-89.447%
2026-07-22	1.5200	1.5200	1.5200	1.5200	-6.173%	1	386	-86.184%
2026-07-21	1.6200	1.6200	1.6200	1.6200	+5.882%	1	386	-87.037%
2026-07-15	1.5300	1.5300	1.5300	1.5300	-7.273%	3	386	-86.275%
2026-07-14	1.6500	1.6500	1.6500	1.6500	-3.509%	5	389	-87.273%
2026-07-13	1.7100	1.7100	1.7100	1.7100	+10.323%	3	389	-87.719%
2026-07-10	1.6900	1.6900	1.5500	1.5500	-26.887%	4	386	-86.452%
2026-07-01	2.0400	2.1200	2.0400	2.1200	-33.956%	6	384	-90.094%
2026-06-26	3.4300	3.4300	3.2100	3.2100	-9.577%	2	379	-93.458%
2026-06-24	3.3200	3.5500	3.3200	3.5500	+25.442%	2	378	-94.085%
2026-06-22	2.8300	2.8300	2.8300	2.8300	+4.815%	1	378	-92.580%
2026-06-17	2.7000	2.7000	2.7000	2.7000	+5.058%	4	379	-92.222%
2026-06-15	2.7300	2.7300	2.5700	2.5700	-35.589%	5	379	-91.829%
2026-06-11	3.9500	3.9900	3.9500	3.9900	-10.135%	2	379	-94.737%
2026-06-09	4.3100	5.1400	4.3100	4.4400	+26.136%	11	378	-95.270%
2026-06-08	3.5200	3.5200	3.5200	3.5200	-11.111%	215	369	-94.034%
2026-06-05	3.4200	3.9600	3.4100	3.9600	+28.990%	39	193	-94.697%
2026-06-04	3.3200	3.3200	3.0700	3.0700	-1.917%	81	158	-93.160%
2026-06-01	3.1300	3.1300	3.1300	3.1300	-4.281%	1	218	-93.291%
2026-05-28	3.2700	3.2700	3.2700	3.2700	-10.656%	3	218	-93.578%
2026-05-27	3.6600	3.6600	3.6600	3.6600	-11.165%	7	218	-94.262%
2026-05-22	4.1200	4.1200	4.1200	4.1200	-17.600%	4	214	-94.903%
2026-05-13	5.0300	5.1000	5.0000	5.0000	-11.348%	5	218	-95.800%
2026-05-12	5.6400	5.6400	5.6400	5.6400	+8.671%	5	211	-96.277%
2026-05-08	5.2200	5.2200	5.1900	5.1900	-5.292%	11	211	-95.954%
2026-05-06	5.8400	5.8400	5.4800	5.4800	-10.749%	13	220	-96.168%
2026-05-05	6.1800	6.1800	6.1400	6.1400	-5.828%	2	211	-96.580%
2026-04-30	6.5200	6.5200	6.5200	6.5200	-13.984%	1	211	-96.779%
2026-04-28	7.4800	7.5800	7.4800	7.5800	+2.019%	2	212	-97.230%
2026-04-27	7.4300	7.4300	7.4300	7.4300	-7.241%	1	212	-97.174%
2026-04-23	8.0100	8.0100	8.0100	8.0100	+2.561%	1	213	-97.378%
2026-04-22	8.0000	8.0000	7.8100	7.8100	-4.523%	2	213	-97.311%
2026-04-20	8.1800	8.1800	8.1800	8.1800	+7.349%	18	212	-97.433%
2026-04-17	7.6200	7.6200	7.6200	7.6200	-13.507%	103	214	-97.244%
2026-04-16	8.8100	8.8100	8.8100	8.8100	-2.002%	10	160	-97.616%
2026-04-14	8.9900	8.9900	8.9900	8.9900	-9.008%	3	167	-97.664%
2026-04-13	10.5000	10.5000	9.8800	9.8800	-13.787%	4	164	-97.874%
2026-04-10	10.9100	11.5000	10.8100	11.4600	+3.993%	18	164	-98.168%
2026-04-09	11.0800	11.0800	11.0200	11.0200	-37.386%	2	166	-98.094%
2026-04-07	17.6000	17.6000	17.6000	17.6000	+9.046%	1	166	-98.807%
2026-04-06	16.9100	16.9100	16.1400	16.1400	-9.478%	21	165	-98.699%
2026-04-02	18.4000	18.4000	17.8300	17.8300	+5.628%	2	164	-98.822%
2026-04-01	17.1100	17.1100	16.8800	16.8800	-32.236%	2	164	-98.756%
2026-03-27	23.7500	25.1500	23.7500	24.9100	+20.571%	17	163	-99.157%
2026-03-26	19.0700	20.6600	19.0700	20.6600	+16.198%	12	150	-98.984%
2026-03-25	17.7800	17.7800	17.7800	17.7800	-2.682%	3	152	-98.819%
2026-03-23	17.2300	18.6200	17.2300	18.2700	-3.690%	20	149	-98.851%
2026-03-19	19.0600	19.4300	18.9700	18.9700	+1.989%	20	132	-98.893%
2026-03-18	16.2000	18.6000	16.2000	18.6000	+19.231%	9	139	-98.871%
2026-03-17	15.7500	15.7500	15.5000	15.6000	-4.704%	13	138	-98.654%
2026-03-16	16.3700	16.3700	16.3700	16.3700	-8.650%	1	131	-98.717%
2026-03-12	18.0100	18.0100	17.9200	17.9200	+9.268%	14	131	-98.828%
2026-03-11	16.4800	16.4800	16.4000	16.4000	+12.560%	94	127	-98.720%
2026-03-10	14.5700	14.5700	14.5700	14.5700	-26.563%	3	107	-98.559%
2026-03-09	19.1100	19.8400	19.1100	19.8400	+16.023%	6	109	-98.942%
2026-03-06	16.7500	17.1000	16.7500	17.1000	+4.844%	6	113	-98.772%
2026-03-03	16.0000	16.3100	16.0000	16.3100	+27.223%	2	108	-98.712%
2026-02-18	12.8400	12.8400	12.8200	12.8200	+5.255%	14	107	-98.362%
2026-02-12	12.1800	12.1800	12.1800	12.1800	+0.911%	1	104	-98.276%
2026-02-10	12.0700	12.0700	12.0700	12.0700	-11.510%	1	103	-98.260%
2026-02-04	13.6400	13.6400	13.6400	13.6400	+12.727%	1	103	-98.460%
2026-02-02	12.1000	12.1000	12.1000	12.1000	-2.024%	30	102	-98.264%
2026-01-26	12.3500	12.3500	12.3500	12.3500	-3.213%	2	102	-98.300%
2026-01-22	12.8400	12.8400	12.7600	12.7600	-2.372%	4	100	-98.354%
2026-01-21	14.8000	14.8000	13.0700	13.0700	-17.383%	4	100	-98.393%
2026-01-20	15.8200	15.8200	15.8200	15.8200	+23.209%	4	102	-98.673%
2026-01-15	12.9600	12.9700	12.8400	12.8400	+4.731%	4	102	-98.364%
2026-01-09	12.9200	12.9200	12.2600	12.2600	-8.027%	6	101	-98.287%
2026-01-05	13.3300	13.3300	13.3300	13.3300	-5.192%	10	90	-98.425%
2026-01-02	14.0600	14.0600	14.0600	14.0600	+6.033%	1	90	-98.506%
2025-12-24	13.2600	13.2600	13.2600	13.2600	-18.350%	2	88	-98.416%
2025-12-15	15.3700	16.2400	15.3700	16.2400	+1.563%	3	88	-98.707%
2025-12-05	15.9900	15.9900	15.9900	15.9900	-4.137%	10	90	-98.687%
2025-12-04	16.6800	16.6800	16.6800	16.6800	-3.584%	5	90	-98.741%
2025-12-01	17.3100	17.3100	17.3000	17.3000	-15.610%	2	87	-98.786%
2025-11-24	21.5000	21.5000	20.5000	20.5000	+8.408%	7	86	-98.976%
2025-11-13	18.9100	18.9100	18.9100	18.9100	+2.716%	1	87	-98.889%
2025-11-11	18.4100	18.4100	18.4100	18.4100	-14.610%	1	87	-98.859%
2025-11-07	21.5600	21.5600	21.5600	21.5600	+2.569%	1	87	-99.026%
2025-11-06	20.7600	21.0200	20.5700	21.0200	+4.890%	60	87	-99.001%
2025-11-04	20.0400	20.0400	20.0400	20.0400	+12.458%	3	27	-98.952%
2025-10-30	17.8200	17.8200	17.8200	17.8200	-22.522%	13	24	-98.822%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-2.211%	5	11	-99.087%
2025-10-16	23.5200	23.5200	23.5200	23.5200	-2.770%	1	11	-99.107%
2025-10-14	24.1900	24.1900	24.1900	24.1900	+3.244%	9	10	-99.132%
2025-10-10	23.4300	23.4300	23.4300	23.4300	+20.154%	9	10	-99.104%
2025-10-02	19.4200	19.5000	19.4200	19.5000	0.000%	2	1	-98.923%

.dark-mode .Bdb2Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bdb2Zy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P595SPY Sep 30 2026 595.00 Put (SPY260930P00595000)option OPRA

SPY20260930P595
SPY Sep 30 2026 595.00 Put (SPY260930P00595000)
option OPRA