Dark

SPY20260930P598
SPY Sep 30 2026 598.00 Put (SPY260930P00598000)
option OPRA

EOD

Jul 27, 2026

1.56-9.302%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5600	1.5600	1.5600	1.5600	-9.302%	1	7,026	0.000%
2026-07-24	1.7200	1.7200	1.7200	1.7200	-21.101%	1	7,026	-9.302%
2026-07-23	2.1800	2.1800	2.1800	2.1800	+19.780%	14	7,025	-28.440%
2026-07-21	1.8200	1.8200	1.8200	1.8200	-7.143%	5	7,014	-14.286%
2026-07-20	1.7800	1.9600	1.7800	1.9600	-7.547%	38	7,019	-20.408%
2026-07-17	2.0200	2.1200	1.9900	2.1200	+18.436%	9	6,983	-26.415%
2026-07-16	1.5200	1.7900	1.5200	1.7900	+15.484%	22	6,975	-12.849%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-6.627%	1	6,954	+0.645%
2026-07-14	1.6600	1.6600	1.6600	1.6600	-2.924%	1	6,954	-6.024%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-16.176%	1	6,954	-8.772%
2026-07-08	2.0400	2.0400	2.0400	2.0400	+6.250%	34	6,954	-23.529%
2026-07-07	1.9200	1.9200	1.9200	1.9200	-15.789%	13	6,920	-18.750%
2026-07-02	2.0500	2.2800	2.0500	2.2800	+4.110%	2	6,906	-31.579%
2026-07-01	2.1900	2.1900	2.1900	2.1900	-0.455%	22	6,906	-28.767%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-12.351%	88	6,884	-29.091%
2026-06-29	2.5100	2.5100	2.5100	2.5100	-30.663%	1	6,796	-37.849%
2026-06-26	3.6200	3.6200	3.6200	3.6200	+13.125%	17	6,796	-56.906%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-11.602%	65	6,796	-51.250%
2026-06-24	3.6200	3.6200	3.6200	3.6200	+1.401%	31	6,735	-56.906%
2026-06-23	3.5700	3.5700	3.5700	3.5700	+22.260%	1	6,730	-56.303%
2026-06-22	2.9100	2.9200	2.9100	2.9200	+8.148%	13	6,730	-46.575%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-1.818%	6	6,717	-42.222%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-35.597%	5	6,712	-43.273%
2026-06-11	5.2000	5.2000	4.2500	4.2700	-18.356%	36	6,712	-63.466%
2026-06-10	5.1200	5.2300	5.1200	5.2300	+24.524%	33	6,677	-70.172%
2026-06-09	4.1500	5.0800	4.1500	4.2000	+2.941%	37	6,653	-62.857%
2026-06-08	4.0800	4.0800	4.0800	4.0800	-8.315%	1	6,619	-61.765%
2026-06-05	4.4500	4.4500	4.4500	4.4500	+42.628%	1	6,618	-64.944%
2026-06-04	3.1200	3.1200	3.1200	3.1200	-4.587%	14	6,619	-50.000%
2026-06-02	3.2700	3.2700	3.2700	3.2700	+1.238%	14	6,605	-52.294%
2026-06-01	3.2300	3.2300	3.2300	3.2300	-11.989%	42	6,591	-51.703%
2026-05-27	3.7600	3.7600	3.6700	3.6700	-4.922%	35	6,549	-57.493%
2026-05-26	3.8600	3.8600	3.8600	3.8600	-7.876%	6	6,515	-59.585%
2026-05-22	4.1900	4.1900	4.1900	4.1900	-5.418%	5	6,509	-62.768%
2026-05-21	4.4300	4.4300	4.4300	4.4300	-7.900%	69	6,504	-64.786%
2026-05-20	5.1300	5.1300	4.8100	4.8100	-9.245%	696	6,504	-67.568%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+1.338%	14	5,764	-70.566%
2026-05-18	5.2300	5.2300	5.2300	5.2300	+8.282%	1	5,764	-70.172%
2026-05-14	4.8000	4.8300	4.8000	4.8300	-12.182%	58	5,764	-67.702%
2026-05-11	5.3700	5.5000	5.3700	5.5000	-3.678%	66	5,706	-71.636%
2026-05-07	5.6300	5.7100	5.6300	5.7100	-18.077%	2	5,738	-72.680%
2026-05-04	6.4600	6.9700	6.4600	6.9700	+7.895%	43	5,738	-77.618%
2026-05-01	6.4600	6.4600	6.4600	6.4600	-24.444%	30	5,736	-75.851%
2026-04-23	8.5500	8.5500	8.5500	8.5500	-6.964%	170	5,738	-81.754%
2026-04-21	9.1900	9.1900	9.1900	9.1900	+8.757%	19	5,887	-83.025%
2026-04-20	8.4100	8.4500	8.4100	8.4500	-25.616%	6	5,887	-81.538%
2026-04-13	12.1500	12.1500	11.3600	11.3600	-2.322%	2	5,882	-86.268%
2026-04-10	11.0900	11.6300	11.0900	11.6300	+1.661%	9	5,882	-86.586%
2026-04-09	11.7100	11.7100	11.4400	11.4400	-9.565%	36	5,874	-86.364%
2026-04-08	13.2200	13.2200	12.6500	12.6500	-32.281%	2	5,839	-87.668%
2026-04-07	18.6700	18.6800	18.6500	18.6800	+10.861%	25	5,839	-91.649%
2026-04-06	17.4100	17.4100	16.8500	16.8500	-7.060%	138	5,814	-90.742%
2026-04-02	18.1300	18.1300	18.1300	18.1300	-2.474%	5	5,676	-91.395%
2026-04-01	18.6800	18.6800	18.5900	18.5900	-18.034%	7	5,676	-91.608%
2026-03-31	22.6500	22.6800	22.6500	22.6800	-16.923%	4	5,675	-93.122%
2026-03-30	27.3000	27.3000	27.3000	27.3000	+23.866%	16	5,671	-94.286%
2026-03-26	21.7200	22.0400	21.7200	22.0400	+17.109%	36	5,655	-92.922%
2026-03-25	18.8300	18.8800	18.8200	18.8200	-3.931%	33	5,627	-91.711%
2026-03-24	19.5900	19.5900	19.5900	19.5900	-15.995%	27	5,608	-92.037%
2026-03-20	20.8900	23.3200	20.8900	23.3200	+27.641%	93	5,581	-93.310%
2026-03-19	21.1800	21.1800	18.2500	18.2700	-0.273%	20	5,488	-91.461%
2026-03-18	18.3200	18.3200	18.3100	18.3200	+15.003%	13	5,508	-91.485%
2026-03-17	15.8700	15.9300	15.8700	15.9300	-6.733%	8	5,495	-90.207%
2026-03-16	17.0800	17.0800	17.0800	17.0800	-10.105%	7	5,487	-90.867%
2026-03-13	19.0000	19.0000	19.0000	19.0000	+4.053%	3	5,480	-91.789%
2026-03-12	18.2600	18.2600	18.2600	18.2600	+11.682%	44	5,477	-91.457%
2026-03-10	14.7800	16.4700	14.6600	16.3500	-1.743%	32	5,436	-90.459%
2026-03-09	20.0100	20.0100	16.6400	16.6400	+9.258%	12	5,432	-90.625%
2026-03-05	14.6200	15.2300	14.1500	15.2300	+12.150%	35	5,422	-89.757%
2026-03-04	13.5900	13.5900	13.5800	13.5800	-9.164%	15	5,412	-88.513%
2026-03-03	17.5100	17.6400	14.9500	14.9500	+6.406%	23	5,397	-89.565%
2026-03-02	14.4200	14.4800	13.5900	14.0500	+1.444%	31	5,382	-88.897%
2026-02-27	13.8500	13.8500	13.8500	13.8500	+7.698%	1	5,369	-88.736%
2026-02-26	12.8700	12.8700	12.8600	12.8600	-5.232%	13	5,370	-87.869%
2026-02-24	13.5700	13.5700	13.5700	13.5700	+2.570%	4	5,357	-88.504%
2026-02-23	13.2300	13.2300	13.2300	13.2300	-1.416%	1	5,353	-88.209%
2026-02-20	13.4200	13.4200	13.4200	13.4200	-11.711%	1	5,353	-88.376%
2026-02-17	15.2000	15.2000	15.2000	15.2000	+6.294%	1	5,353	-89.737%
2026-02-12	14.3000	14.3000	14.2800	14.3000	+12.245%	188	5,352	-89.091%
2026-02-11	12.7400	12.7400	12.7400	12.7400	+2.991%	22	5,164	-87.755%
2026-02-09	12.3100	12.3700	12.3100	12.3700	-18.134%	40	5,142	-87.389%
2026-02-05	15.1100	15.1100	15.1100	15.1100	+4.351%	111	5,124	-89.676%
2026-02-04	14.4800	14.4800	14.4800	14.4800	+2.188%	3	5,013	-89.227%
2026-02-03	14.1500	14.1700	14.1300	14.1700	+12.104%	23	5,013	-88.991%
2026-02-02	12.8900	12.8900	12.6400	12.6400	-8.999%	6	5,036	-87.658%
2026-01-30	13.2700	13.9000	13.2700	13.8900	+3.348%	20	5,036	-88.769%
2026-01-29	13.4400	13.4400	13.4400	13.4400	+6.329%	2	5,028	-88.393%
2026-01-27	12.5800	12.6400	12.5500	12.6400	-3.438%	8	5,026	-87.658%
2026-01-23	13.0900	13.0900	13.0900	13.0900	-0.229%	3	5,020	-88.083%
2026-01-22	13.1900	13.1900	13.1100	13.1200	-15.627%	16	5,017	-88.110%
2026-01-21	15.5500	15.5500	15.5500	15.5500	-3.715%	3	5,002	-89.968%
2026-01-20	16.1500	16.1500	16.1400	16.1500	+22.441%	19	5,002	-90.341%
2026-01-16	13.1800	13.1900	13.1700	13.1900	-4.282%	18	5,001	-88.173%
2026-01-14	13.8000	13.8000	13.7800	13.7800	+6.822%	10	5,001	-88.679%
2026-01-13	12.9000	12.9000	12.9000	12.9000	+2.219%	1	4,991	-87.907%
2026-01-12	12.6200	12.6200	12.6000	12.6200	0.000%	24	4,991	-87.639%
2026-01-09	12.6500	12.6700	12.6200	12.6200	-8.151%	15	4,967	-87.639%
2026-01-08	13.6600	13.7400	13.6600	13.7400	-0.866%	13	4,952	-88.646%
2026-01-07	13.5200	13.8600	13.5200	13.8600	+4.211%	56	4,939	-88.745%
2026-01-06	13.7900	13.7900	13.2700	13.3000	-4.659%	116	4,894	-88.271%
2026-01-05	13.9800	13.9800	13.9300	13.9500	-4.321%	36	4,779	-88.817%
2025-12-31	14.6000	14.6000	14.5800	14.5800	+5.195%	17	4,727	-89.300%
2025-12-30	13.8500	13.8600	13.8500	13.8600	0.000%	9	4,727	-88.745%
2025-12-29	13.8600	13.8600	13.8600	13.8600	+0.654%	11	4,718	-88.745%
2025-12-26	13.7700	13.7700	13.7600	13.7700	-0.935%	7	4,707	-88.671%
2025-12-23	13.9000	13.9000	13.9000	13.9000	-15.758%	40	4,700	-88.777%
2025-12-18	16.4800	16.5200	16.4800	16.5000	-1.727%	30	4,660	-90.545%
2025-12-15	16.0600	16.7900	16.0600	16.7900	-1.813%	2	4,630	-90.709%
2025-12-08	17.1300	17.1300	17.1000	17.1000	+3.511%	20	4,630	-90.877%
2025-12-05	16.4900	16.5300	16.4900	16.5200	-2.938%	6	4,611	-90.557%
2025-12-03	17.0200	17.0200	17.0200	17.0200	-3.240%	14	4,605	-90.834%
2025-12-02	17.6600	17.6600	17.5900	17.5900	+1.676%	35	4,591	-91.131%
2025-12-01	17.3000	17.3000	17.3000	17.3000	-35.182%	1	4,556	-90.983%
2025-11-21	26.6900	26.6900	26.6900	26.6900	+21.429%	1	4,556	-94.155%
2025-11-20	19.7500	21.9800	19.7500	21.9800	-3.934%	4	4,557	-92.903%
2025-11-19	22.9200	22.9300	22.8300	22.8800	+0.527%	26	4,557	-93.182%
2025-11-18	23.7600	23.7600	22.7600	22.7600	+3.455%	2	4,531	-93.146%
2025-11-17	22.0000	22.0000	22.0000	22.0000	+9.453%	2	4,531	-92.909%
2025-11-14	20.1100	20.1200	20.1000	20.1000	-5.189%	13	4,533	-92.239%
2025-11-13	21.2800	21.2800	21.2000	21.2000	+14.533%	20	4,520	-92.642%
2025-11-12	18.4800	18.5100	18.4800	18.5100	-12.524%	7	4,500	-91.572%
2025-11-07	22.3700	22.4800	21.1600	21.1600	+0.762%	16	4,493	-92.628%
2025-11-06	21.0200	21.0200	21.0000	21.0000	+10.005%	6	4,483	-92.571%
2025-11-05	19.1000	19.1000	19.0900	19.0900	-6.192%	7	4,477	-91.828%
2025-11-04	20.3500	20.3500	20.3500	20.3500	+7.162%	19	4,470	-92.334%
2025-11-03	18.9900	18.9900	18.9900	18.9900	-0.158%	33	4,418	-91.785%
2025-10-30	19.0200	19.0200	19.0200	19.0200	+6.257%	62	4,418	-91.798%
2025-10-28	17.7900	17.9000	17.7900	17.9000	+1.416%	15	4,356	-91.285%
2025-10-27	17.5100	17.6500	17.5100	17.6500	-4.543%	48	4,294	-91.161%
2025-10-24	18.4800	18.4900	18.4800	18.4900	-5.663%	8	4,294	-91.563%
2025-10-23	20.7400	20.7400	19.6000	19.6000	-6.220%	30	4,288	-92.041%
2025-10-22	21.1100	21.1100	20.8600	20.9000	+4.657%	47	4,258	-92.536%
2025-10-21	19.9700	19.9700	19.9700	19.9700	-0.548%	5	4,305	-92.188%
2025-10-20	20.8700	20.8700	20.0800	20.0800	-15.453%	14	4,300	-92.231%
2025-10-17	23.7500	23.7500	23.7500	23.7500	-4.427%	1	4,286	-93.432%
2025-10-16	24.6500	24.8500	24.6500	24.8500	+8.800%	21	4,285	-93.722%
2025-10-15	21.5300	22.9300	21.5300	22.8400	+2.976%	34	4,266	-93.170%
2025-10-14	25.1000	25.1000	22.1800	22.1800	+0.090%	20	4,232	-92.967%
2025-10-13	22.6000	22.6000	22.1600	22.1600	-4.483%	46	4,213	-92.960%
2025-10-10	20.1000	23.2000	20.1000	23.2000	+15.251%	4	4,203	-93.276%
2025-10-08	20.3000	20.3000	20.0000	20.1300	-1.996%	18	4,205	-92.250%
2025-10-07	19.9300	20.6800	19.9300	20.5400	+2.751%	7	4,187	-92.405%
2025-10-06	19.9900	19.9900	19.9900	19.9900	+0.150%	5	4,184	-92.196%
2025-10-03	19.9300	19.9600	19.9300	19.9600	-1.868%	5	4,179	-92.184%
2025-10-02	20.3200	20.3700	20.3200	20.3400	+0.893%	245	4,174	-92.330%
2025-10-01	20.6000	20.6000	20.1500	20.1600	-1.322%	8	3,929	-92.262%
2025-09-30	20.5700	20.5700	20.3600	20.4300	0.000%	3,923	3,922	-92.364%

.dark-mode .b18QQM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b18QQM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P598SPY Sep 30 2026 598.00 Put (SPY260930P00598000)option OPRA

SPY20260930P598
SPY Sep 30 2026 598.00 Put (SPY260930P00598000)
option OPRA