Dark

SPY20260930P600
SPY Sep 30 2026 600.00 Put (SPY260930P00600000)
option OPRA

EOD

Jul 27, 2026

1.83-9.852%(-0.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6200	1.9400	1.6200	1.8300	-9.852%	45	27,821	0.000%
2026-07-24	2.0400	2.0800	1.7300	2.0300	-8.145%	49	27,813	-9.852%
2026-07-23	2.2400	2.3900	2.0800	2.2100	+34.756%	52	27,793	-17.195%
2026-07-22	1.6500	1.7200	1.6100	1.6400	-0.606%	47	27,784	+11.585%
2026-07-21	1.7100	1.7100	1.6500	1.6500	-18.719%	30	27,784	+10.909%
2026-07-20	1.8200	2.0400	1.8200	2.0300	-6.019%	32	27,770	-9.852%
2026-07-17	2.3000	2.3000	1.9800	2.1600	+18.033%	55	27,760	-15.278%
2026-07-16	1.6600	1.8300	1.5600	1.8300	+18.065%	17	27,788	0.000%
2026-07-15	1.6600	1.6600	1.5500	1.5500	-9.884%	46	27,785	+18.065%
2026-07-14	1.7400	1.7600	1.7100	1.7200	-9.474%	7	27,761	+6.395%
2026-07-13	1.6500	1.9100	1.6500	1.9000	+15.854%	5,515	27,765	-3.684%
2026-07-10	1.7800	1.7800	1.6400	1.6400	-10.383%	195	22,280	+11.585%
2026-07-09	2.0700	2.0700	1.8300	1.8300	-12.019%	147	22,259	0.000%
2026-07-08	2.1300	2.5000	2.0600	2.0800	+5.051%	33	22,239	-12.019%
2026-07-07	1.9500	2.0400	1.8500	1.9800	+6.452%	51	22,253	-7.576%
2026-07-06	2.0000	2.0500	1.8600	1.8600	-16.592%	30	22,204	-1.613%
2026-07-02	2.0900	2.3900	2.0900	2.2300	-1.762%	32	22,257	-17.937%
2026-07-01	2.2100	2.2800	2.1300	2.2700	-1.732%	183	22,257	-19.383%
2026-06-30	2.4300	2.4300	2.2500	2.3100	-10.465%	33	22,323	-20.779%
2026-06-29	2.9500	3.1600	2.5800	2.5800	-16.774%	41	22,316	-29.070%
2026-06-26	3.7000	3.7000	3.1000	3.1000	-2.516%	15	22,277	-40.968%
2026-06-25	3.1900	3.2800	3.1800	3.1800	-15.200%	12	22,271	-42.453%
2026-06-24	3.3800	3.7500	3.1800	3.7500	+2.180%	79	22,278	-51.200%
2026-06-23	3.4200	3.6700	3.4200	3.6700	+24.830%	6	22,223	-50.136%
2026-06-22	2.7300	2.9600	2.6200	2.9400	-1.342%	63	22,217	-37.755%
2026-06-18	2.9200	3.1200	2.9200	2.9800	-15.819%	121	22,190	-38.591%
2026-06-17	2.8500	3.6100	2.8500	3.5400	+20.819%	246	22,190	-48.305%
2026-06-16	2.6500	2.9300	2.6500	2.9300	+6.934%	98	22,190	-37.543%
2026-06-15	2.9200	2.9200	2.6900	2.7400	-27.704%	777	21,795	-33.212%
2026-06-12	4.0200	4.2900	3.7100	3.7900	-9.547%	175	21,795	-51.715%
2026-06-11	5.1800	5.2500	4.0600	4.1900	-20.190%	95	21,795	-56.325%
2026-06-10	4.5000	5.3200	4.4800	5.2500	+13.391%	27	21,794	-65.143%
2026-06-09	3.6400	5.7600	3.6400	4.6300	+14.321%	3,299	21,790	-60.475%
2026-06-08	3.8100	4.1000	3.7700	4.0500	-16.495%	78	22,515	-54.815%
2026-06-05	3.4000	4.8900	3.4000	4.8500	+51.563%	143	22,467	-62.268%
2026-06-04	3.7000	3.7000	3.2000	3.2000	-9.605%	28	22,479	-42.813%
2026-06-03	3.4800	3.6000	3.4600	3.5400	+6.306%	57	22,474	-48.305%
2026-06-02	3.4000	3.4000	3.3300	3.3300	0.000%	48	22,495	-45.045%
2026-06-01	3.3500	3.4100	3.2900	3.3300	+1.524%	97	22,522	-45.045%
2026-05-29	3.3600	3.4100	3.2500	3.2800	-5.747%	14,971	22,565	-44.207%
2026-05-28	3.7400	3.7400	3.4800	3.4800	-9.845%	120	9,269	-47.414%
2026-05-27	3.8900	4.0000	3.8500	3.8600	-2.278%	127	9,237	-52.591%
2026-05-26	3.9300	4.0000	3.9000	3.9500	-9.611%	86	9,236	-53.671%
2026-05-22	4.3100	4.3700	4.1700	4.3700	-3.956%	146	9,285	-58.124%
2026-05-21	5.0300	5.0300	4.5500	4.5500	-6.379%	235	9,179	-59.780%
2026-05-20	5.2600	5.2600	4.8600	4.8600	-6.718%	99	9,179	-62.346%
2026-05-19	5.4500	5.5800	5.2100	5.2100	+0.969%	8	9,365	-64.875%
2026-05-18	5.1600	5.4100	5.1600	5.1600	-7.527%	252	9,365	-64.535%
2026-05-15	5.7100	5.7100	5.2300	5.5800	+13.646%	176	9,365	-67.204%
2026-05-14	5.2700	5.3000	4.8900	4.9100	-7.358%	247	9,317	-62.729%
2026-05-13	5.4300	5.4700	5.2400	5.3000	-5.018%	49	9,088	-65.472%
2026-05-12	5.7600	6.0100	5.5800	5.5800	-0.179%	346	9,088	-67.204%
2026-05-11	5.5400	5.5900	5.3300	5.5900	+2.381%	66	9,088	-67.263%
2026-05-08	5.6400	5.6500	5.4600	5.4600	-4.211%	1,047	8,876	-66.484%
2026-05-07	5.7600	6.0100	5.7000	5.7000	-1.724%	507	7,953	-67.895%
2026-05-06	6.1500	6.1500	5.8000	5.8000	-13.433%	93	7,485	-68.448%
2026-05-05	6.5300	6.7000	6.4900	6.7000	-6.162%	2,949	7,435	-72.687%
2026-05-04	6.8800	7.3100	6.5100	7.1400	+5.155%	153	5,108	-74.370%
2026-05-01	6.5000	6.8100	6.2600	6.7900	+0.742%	1,137	4,186	-73.049%
2026-04-30	7.6600	7.6600	6.7400	6.7400	-16.893%	399	4,186	-72.849%
2026-04-29	7.8000	8.1100	7.5900	8.1100	+5.325%	366	4,279	-77.435%
2026-04-28	8.1800	8.1800	7.7000	7.7000	-0.901%	69	3,925	-76.234%
2026-04-27	8.0000	8.0000	7.6800	7.7700	-4.428%	559	3,874	-76.448%
2026-04-24	8.4400	8.4400	8.0000	8.1300	-6.766%	71	3,345	-77.491%
2026-04-23	8.5400	9.7100	8.2700	8.7200	+5.697%	690	3,319	-79.014%
2026-04-22	8.3700	8.6400	8.2500	8.2500	-12.420%	93	3,365	-77.818%
2026-04-21	8.5500	9.4200	8.3700	9.4200	+9.535%	57	3,365	-80.573%
2026-04-20	8.3500	8.9100	8.3500	8.6000	+5.392%	75	3,365	-78.721%
2026-04-17	8.2300	8.4000	7.9100	8.1600	-7.062%	631	3,391	-77.574%
2026-04-16	8.9600	9.5000	8.7800	8.7800	-3.516%	395	2,856	-79.157%
2026-04-15	9.1000	9.5200	9.0000	9.1000	-4.812%	238	2,829	-79.890%
2026-04-14	9.8100	9.8100	9.4500	9.5600	-7.988%	307	2,758	-80.858%
2026-04-13	12.1900	12.4300	10.3800	10.3900	-13.561%	616	2,519	-82.387%
2026-04-10	11.5300	12.1500	11.4700	12.0200	+2.385%	253	2,385	-84.775%
2026-04-09	13.1200	13.2600	11.7200	11.7400	-8.638%	293	2,302	-84.412%
2026-04-08	12.4000	13.6700	12.4000	12.8500	-27.237%	266	2,063	-85.759%
2026-04-07	17.8600	19.6600	17.6400	17.6600	+2.794%	102	1,940	-89.638%
2026-04-06	18.0000	18.0600	16.9100	17.1800	-7.535%	127	1,946	-89.348%
2026-04-02	21.3300	21.8100	18.0000	18.5800	-0.748%	353	2,059	-90.151%
2026-04-01	18.9700	19.3100	17.7000	18.7200	-6.633%	635	2,059	-90.224%
2026-03-31	23.9200	23.9200	20.0000	20.0500	-27.223%	250	1,767	-90.873%
2026-03-30	24.4700	27.9500	24.4700	27.5500	+2.875%	80	1,725	-93.358%
2026-03-27	24.7200	27.1000	23.8300	26.7800	+21.727%	94	1,733	-93.167%
2026-03-26	20.1800	22.6800	20.0000	22.0000	+15.183%	252	1,743	-91.682%
2026-03-25	18.5000	19.5000	18.3200	19.1000	-7.146%	133	1,849	-90.419%
2026-03-24	21.1600	21.1600	20.0100	20.5700	+8.894%	31	1,755	-91.104%
2026-03-23	18.7200	20.3800	17.7400	18.8900	-13.665%	149	1,781	-90.312%
2026-03-20	20.0800	23.5400	19.9300	21.8800	+14.615%	145	1,664	-91.636%
2026-03-19	21.7000	21.7000	18.3000	19.0900	+1.327%	306	1,555	-90.414%
2026-03-18	17.2400	18.8400	17.2400	18.8400	+15.725%	28	1,570	-90.287%
2026-03-17	15.9500	16.6200	15.8100	16.2800	-4.404%	43	1,566	-88.759%
2026-03-16	17.9500	17.9500	16.7700	17.0300	-15.147%	29	1,551	-89.254%
2026-03-13	18.7600	20.1700	17.8300	20.0700	+6.190%	124	1,546	-90.882%
2026-03-12	18.6700	18.9200	17.9400	18.9000	+12.500%	22	1,520	-90.317%
2026-03-11	16.7000	17.2200	16.4800	16.8000	+1.205%	39	1,534	-89.107%
2026-03-10	16.4800	16.7800	15.0000	16.6000	+1.840%	20	1,527	-88.976%
2026-03-09	19.8100	20.4700	16.3000	16.3000	-5.889%	83	1,518	-88.773%
2026-03-06	18.1600	18.1600	17.0400	17.3200	+13.872%	176	1,519	-89.434%
2026-03-05	15.4200	16.3800	15.2100	15.2100	+7.796%	129	1,362	-87.968%
2026-03-04	15.2600	15.2600	13.7500	14.1100	-9.551%	21	1,467	-87.030%
2026-03-03	16.8200	18.5000	15.3300	15.6000	+8.863%	115	1,457	-88.269%
2026-03-02	15.1400	15.2000	13.7500	14.3300	+1.272%	12	1,555	-87.230%
2026-02-27	14.7700	14.9800	14.0200	14.1500	+7.278%	60	1,552	-87.067%
2026-02-26	12.7800	14.0300	12.7800	13.1900	+4.849%	614	1,519	-86.126%
2026-02-25	13.0100	13.0200	12.5700	12.5800	-10.079%	71	1,388	-85.453%
2026-02-24	15.0100	15.0100	13.8200	13.9900	-8.979%	52	1,388	-86.919%
2026-02-23	13.8700	15.3700	13.8700	15.3700	+12.190%	39	1,342	-88.094%
2026-02-20	13.8700	14.1700	13.4900	13.7000	-6.739%	10	1,348	-86.642%
2026-02-19	14.7000	15.1600	14.6900	14.6900	+4.258%	10	1,338	-87.543%
2026-02-18	14.2700	14.4900	13.5000	14.0900	-2.017%	49	1,336	-87.012%
2026-02-17	15.3000	15.4900	14.2000	14.3800	-7.286%	17	1,315	-87.274%
2026-02-13	15.3200	15.9600	14.1300	15.5100	+1.505%	204	1,248	-88.201%
2026-02-12	12.6300	15.2800	12.6300	15.2800	+18.450%	100	1,248	-88.024%
2026-02-11	13.3900	13.3900	12.8700	12.9000	-0.540%	299	1,177	-85.814%
2026-02-10	12.7100	12.9700	12.7100	12.9700	+1.407%	4	1,035	-85.891%
2026-02-09	13.5000	13.5000	12.6300	12.7900	-5.119%	47	1,037	-85.692%
2026-02-06	14.5000	14.5000	13.1900	13.4800	-16.893%	33	1,040	-86.424%
2026-02-05	16.0000	16.7400	15.3700	16.2200	+15.281%	146	1,031	-88.718%
2026-02-04	14.1400	15.5500	13.9200	14.0700	+2.179%	23	1,041	-86.994%
2026-02-03	12.9800	14.3000	12.9800	13.7700	+8.340%	53	1,052	-86.710%
2026-02-02	13.9100	13.9100	12.7100	12.7100	-10.493%	8	1,008	-85.602%
2026-01-30	13.5900	14.2700	13.3000	14.2000	+6.527%	10	1,005	-87.113%
2026-01-29	13.2300	14.0000	13.2300	13.3300	+2.067%	28	1,006	-86.272%
2026-01-28	12.9400	13.4300	12.9300	13.0600	+2.191%	19	999	-85.988%
2026-01-27	12.7200	12.7900	12.6300	12.7800	-5.122%	35	999	-85.681%
2026-01-23	13.6300	13.6300	13.1800	13.4700	+0.597%	6	1,009	-86.414%
2026-01-22	13.2500	13.3900	13.2500	13.3900	-4.765%	2	1,008	-86.333%
2026-01-21	15.6400	15.8800	14.0600	14.0600	-14.839%	21	1,010	-86.984%
2026-01-20	15.7200	16.5100	15.6900	16.5100	+22.387%	7	1,005	-88.916%
2026-01-16	13.2700	13.5600	13.2700	13.4900	+3.135%	7	1,004	-86.434%
2026-01-15	13.2100	13.3000	13.0800	13.0800	-7.431%	12	1,004	-86.009%
2026-01-14	14.3100	14.8000	14.1300	14.1300	+4.512%	14	1,005	-87.049%
2026-01-13	12.7700	13.5400	12.7500	13.5200	+5.790%	16	1,001	-86.464%
2026-01-12	12.8800	12.9800	12.7800	12.7800	-1.389%	20	993	-85.681%
2026-01-09	13.1500	13.1500	12.9600	12.9600	-7.429%	21	984	-85.880%
2026-01-08	13.9700	14.0000	13.7900	14.0000	-0.709%	4	975	-86.929%
2026-01-07	13.6600	14.1000	13.5800	14.1000	+4.136%	409	975	-87.021%
2026-01-06	13.8000	13.8000	13.5400	13.5400	-3.424%	508	782	-86.484%
2026-01-05	14.1000	14.1000	14.0200	14.0200	-5.653%	2	825	-86.947%
2026-01-02	14.3300	14.8600	14.3300	14.8600	-0.735%	505	825	-87.685%
2025-12-31	14.5900	14.9700	14.4600	14.9700	+5.053%	27	318	-87.776%
2025-12-30	14.2300	14.2500	14.2300	14.2500	+1.496%	4	318	-87.158%
2025-12-29	13.9500	14.0400	13.9500	14.0400	+0.357%	3	315	-86.966%
2025-12-26	13.9900	13.9900	13.9900	13.9900	-0.498%	1	316	-86.919%
2025-12-24	14.0400	14.0600	14.0400	14.0600	-0.776%	7	311	-86.984%
2025-12-23	14.3200	14.5500	14.1300	14.1700	-2.276%	106	311	-87.085%
2025-12-22	14.8500	14.8500	14.4800	14.5000	-6.452%	11	234	-87.379%
2025-12-19	16.0000	16.0000	15.5000	15.5000	-8.662%	73	234	-88.194%
2025-12-18	17.2700	17.2700	16.9700	16.9700	-6.861%	3	253	-89.216%
2025-12-17	16.9200	18.3100	16.9200	18.2200	+7.051%	5	254	-89.956%
2025-12-15	16.3700	17.0200	16.3700	17.0200	+0.710%	72	255	-89.248%
2025-12-12	15.9400	17.6400	15.9400	16.9000	+5.757%	8	231	-89.172%
2025-12-11	16.8700	16.8700	15.8800	15.9800	-2.798%	10	224	-88.548%
2025-12-10	16.2600	16.4400	16.2600	16.4400	-4.419%	10	226	-88.869%
2025-12-09	17.2800	17.2800	17.0000	17.2000	-1.149%	6	230	-89.360%
2025-12-08	16.7300	17.4500	16.7300	17.4000	+4.379%	6	226	-89.483%
2025-12-05	16.8400	16.8400	16.6700	16.6700	-2.799%	6	227	-89.022%
2025-12-04	17.5000	17.5000	17.1500	17.1500	-0.924%	2	230	-89.329%
2025-12-03	17.9100	17.9100	17.2400	17.3100	-2.479%	28	228	-89.428%
2025-12-02	17.5600	17.7500	17.5600	17.7500	-0.560%	2	209	-89.690%
2025-12-01	18.3500	18.4500	17.3800	17.8500	+1.248%	21	209	-89.748%
2025-11-28	18.4000	18.4000	17.5700	17.6300	-4.393%	7	212	-89.620%
2025-11-26	18.7000	19.1000	18.1000	18.4400	-4.801%	44	200	-90.076%
2025-11-25	21.0000	21.0000	19.2000	19.3700	-9.781%	31	200	-90.552%
2025-11-24	21.0300	21.4700	21.0300	21.4700	-10.542%	3	209	-91.476%
2025-11-21	25.7900	25.9500	23.2500	24.0000	-5.882%	5	210	-92.375%
2025-11-20	19.9400	25.5000	19.9400	25.5000	+14.761%	12	208	-92.824%
2025-11-19	22.2200	22.2200	22.2200	22.2200	-8.522%	1	207	-91.764%
2025-11-18	24.7600	25.4000	23.0600	24.2900	+15.887%	20	206	-92.466%
2025-11-17	20.9600	20.9600	20.9600	20.9600	-5.201%	5	192	-91.269%
2025-11-14	23.6100	23.6100	22.1100	22.1100	+18.680%	11	192	-91.723%
2025-11-12	18.6300	18.6300	18.6300	18.6300	-1.010%	1	190	-90.177%
2025-11-11	18.7800	18.8200	18.7800	18.8200	-0.476%	7	190	-90.276%
2025-11-10	19.6500	19.6500	18.9100	18.9100	-17.854%	4	190	-90.323%
2025-11-07	23.0000	23.4800	23.0000	23.0200	+7.520%	10	186	-92.050%
2025-11-06	20.0400	22.0000	20.0400	21.4100	+11.918%	7	185	-91.453%
2025-11-05	19.1300	19.1300	19.1300	19.1300	-9.250%	1	182	-90.434%
2025-11-04	21.2500	21.2700	20.2500	21.0800	+10.598%	41	183	-91.319%
2025-11-03	19.6100	19.6100	19.0600	19.0600	-2.357%	11	198	-90.399%
2025-10-31	18.8600	19.5200	18.8600	19.5200	+1.140%	15	198	-90.625%
2025-10-30	18.8700	19.3600	18.3400	19.3000	+7.341%	86	197	-90.518%
2025-10-29	17.9500	18.0700	17.9500	17.9800	+0.785%	32	236	-89.822%
2025-10-28	17.6500	18.0500	17.6500	17.8400	-0.613%	21	232	-89.742%
2025-10-27	17.8100	18.0300	17.8100	17.9500	-5.922%	47	219	-89.805%
2025-10-24	18.8600	19.1900	18.7100	19.0800	-4.933%	15	219	-90.409%
2025-10-23	20.4500	20.4500	20.0000	20.0700	-8.980%	5	217	-90.882%
2025-10-22	20.6800	22.0500	20.6400	22.0500	+9.756%	25	214	-91.701%
2025-10-21	20.0900	20.0900	20.0900	20.0900	-2.476%	1	215	-90.891%
2025-10-20	21.6600	21.6600	20.4900	20.6000	-17.600%	31	216	-91.117%
2025-10-17	25.1900	25.1900	25.0000	25.0000	-0.794%	2	191	-92.680%
2025-10-16	22.4100	25.2400	22.4000	25.2000	+10.236%	136	190	-92.738%
2025-10-15	21.8400	24.2600	21.8200	22.8600	+1.690%	51	128	-91.995%
2025-10-14	24.6600	25.6100	22.4800	22.4800	-1.404%	49	108	-91.859%
2025-10-13	23.1300	23.1400	22.2600	22.8000	-9.452%	29	94	-91.974%
2025-10-10	21.7100	25.1800	21.7100	25.1800	+21.058%	24	75	-92.732%
2025-10-09	21.0000	21.0000	20.8000	20.8000	+2.463%	2	83	-91.202%
2025-10-08	20.9000	20.9000	20.3000	20.3000	-2.638%	12	83	-90.985%
2025-10-07	20.2100	20.8500	20.1000	20.8500	+2.811%	15	72	-91.223%
2025-10-06	20.3700	20.6700	20.2800	20.2800	-0.491%	22	63	-90.976%
2025-10-03	20.5600	20.5600	20.3700	20.3800	-1.164%	8	45	-91.021%
2025-10-02	20.6200	20.6200	20.6200	20.6200	+0.536%	2	37	-91.125%
2025-10-01	20.9000	20.9000	20.4900	20.5100	-1.252%	16	37	-91.078%
2025-09-30	21.3600	21.5000	20.7700	20.7700	-0.096%	20	22	-91.189%
2025-09-29	20.7200	20.7900	20.7200	20.7900	0.000%	13	13	-91.198%

.dark-mode .nqhHxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqhHxD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P600SPY Sep 30 2026 600.00 Put (SPY260930P00600000)option OPRA

SPY20260930P600
SPY Sep 30 2026 600.00 Put (SPY260930P00600000)
option OPRA