Dark

SPY20260930P605
SPY Sep 30 2026 605.00 Put (SPY260930P00605000)
option OPRA

EOD

Sep 10, 2026

0.2300+35.294%(+0.0600)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2400	0.2400	0.1900	0.2300	+35.294%	52	634	0.000%
2026-09-09	0.1600	0.1700	0.1600	0.1700	+6.250%	34	584	+35.294%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+14.286%	1	571	+43.750%
2026-09-04	0.1300	0.1400	0.1300	0.1400	-17.647%	62	531	+64.286%
2026-09-03	0.1800	0.1800	0.1700	0.1700	-50.000%	11	531	+35.294%
2026-09-01	0.3200	0.3400	0.3200	0.3400	+25.926%	21	520	-32.353%
2026-08-31	0.2900	0.2900	0.2700	0.2700	+8.000%	21	526	-14.815%
2026-08-28	0.2600	0.2600	0.2500	0.2500	-34.211%	15	546	-8.000%
2026-08-26	0.3800	0.3800	0.3800	0.3800	0.000%	3	531	-39.474%
2026-08-25	0.3800	0.3800	0.3800	0.3800	-15.556%	6	531	-39.474%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-4.255%	1	537	-48.889%
2026-08-21	0.4800	0.4800	0.4700	0.4700	-14.545%	4	536	-51.064%
2026-08-20	0.5500	0.5500	0.5500	0.5500	+12.245%	5	537	-58.182%
2026-08-19	0.4900	0.4900	0.4900	0.4900	-2.000%	29	538	-53.061%
2026-08-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	549	-54.000%
2026-08-13	0.5200	0.5200	0.5000	0.5000	-24.242%	5	549	-54.000%
2026-08-11	0.6600	0.6600	0.6600	0.6600	-9.589%	42	549	-65.152%
2026-08-07	0.7300	0.7300	0.7300	0.7300	-5.195%	1	530	-68.493%
2026-08-05	0.7900	0.7900	0.7700	0.7700	-11.494%	6	536	-70.130%
2026-08-04	0.8700	0.8700	0.8700	0.8700	-13.861%	17	531	-73.563%
2026-08-03	1.1600	1.1600	1.0100	1.0100	-38.415%	33	531	-77.228%
2026-07-31	1.6400	1.6400	1.6400	1.6400	-31.667%	7	517	-85.976%
2026-07-29	1.8300	2.4000	1.8300	2.4000	+39.535%	16	513	-90.417%
2026-07-28	1.8500	1.8500	1.7200	1.7200	-11.340%	9	506	-86.628%
2026-07-24	1.9400	1.9400	1.9400	1.9400	-15.284%	5	513	-88.144%
2026-07-23	2.1800	2.2900	2.1800	2.2900	+33.918%	2	513	-89.956%
2026-07-22	1.7100	1.7100	1.7100	1.7100	-19.340%	1	512	-86.550%
2026-07-20	2.1200	2.1200	2.1200	2.1200	+17.778%	2	513	-89.151%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+3.448%	6	513	-87.222%
2026-07-10	1.8600	1.8600	1.7400	1.7400	-15.942%	7	513	-86.782%
2026-07-07	2.1400	2.1400	2.0700	2.0700	+1.471%	2	513	-88.889%
2026-07-06	2.0500	2.0500	2.0400	2.0400	-12.821%	6	511	-88.725%
2026-07-02	2.3400	2.3400	2.3400	2.3400	-9.302%	1	507	-90.171%
2026-06-30	2.5800	2.5800	2.5800	2.5800	-20.859%	1	507	-91.085%
2026-06-25	3.2600	3.2600	3.2600	3.2600	-14.211%	1	506	-92.945%
2026-06-24	3.3200	3.8000	3.3200	3.8000	-6.173%	2	506	-93.947%
2026-06-23	4.0400	4.0500	4.0300	4.0500	+32.787%	6	507	-94.321%
2026-06-22	3.0500	3.0500	3.0500	3.0500	-6.442%	1	508	-92.459%
2026-06-18	3.2400	3.2600	3.2400	3.2600	+12.027%	15	504	-92.945%
2026-06-16	2.8300	2.9100	2.8300	2.9100	-2.676%	5	504	-92.096%
2026-06-15	3.0200	3.0700	2.9900	2.9900	-25.990%	4	492	-92.308%
2026-06-12	4.0400	4.0400	4.0400	4.0400	-26.277%	4	492	-94.307%
2026-06-11	5.4800	5.4800	5.4800	5.4800	+14.644%	1	492	-95.803%
2026-06-10	4.7600	4.7800	4.7600	4.7800	-14.490%	2	492	-95.188%
2026-06-09	5.5900	5.5900	5.5900	5.5900	+17.191%	2	493	-95.886%
2026-06-05	4.7700	4.7700	4.7700	4.7700	+28.571%	5	493	-95.178%
2026-06-03	3.7100	3.7100	3.7100	3.7100	+3.922%	1	493	-93.801%
2026-06-02	3.5700	3.5700	3.5700	3.5700	-0.833%	2	492	-93.557%
2026-06-01	3.5200	3.6200	3.4900	3.6000	-2.703%	233	492	-93.611%
2026-05-28	3.6700	3.7000	3.6700	3.7000	-10.194%	3	366	-93.784%
2026-05-26	4.1200	4.1200	4.1200	4.1200	-9.251%	2	367	-94.417%
2026-05-22	4.5400	4.5400	4.5400	4.5400	-12.860%	219	365	-94.934%
2026-05-21	5.2100	5.2100	5.2100	5.2100	-6.631%	1	149	-95.585%
2026-05-18	5.6100	5.7200	5.5800	5.5800	+4.690%	4	149	-95.878%
2026-05-14	5.3300	5.3300	5.3300	5.3300	-9.661%	1	148	-95.685%
2026-05-08	5.9000	5.9000	5.9000	5.9000	-6.051%	1	147	-96.102%
2026-05-06	6.2800	6.2800	6.2800	6.2800	-8.853%	1	146	-96.338%
2026-05-05	6.8900	6.8900	6.8900	6.8900	-8.256%	1	147	-96.662%
2026-05-04	7.5100	7.5100	7.5100	7.5100	+8.526%	3	148	-96.937%
2026-05-01	6.9200	6.9200	6.9200	6.9200	-13.823%	1	149	-96.676%
2026-04-30	8.0100	8.0300	8.0100	8.0300	-5.195%	2	149	-97.136%
2026-04-28	8.4700	8.4700	8.4700	8.4700	+4.827%	1	149	-97.285%
2026-04-27	8.0700	8.0800	8.0700	8.0800	-9.821%	18	149	-97.153%
2026-04-22	8.9100	8.9600	8.9100	8.9600	-1.213%	2	149	-97.433%
2026-04-21	9.0600	9.0700	9.0600	9.0700	-0.330%	3	149	-97.464%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+8.592%	6	149	-97.473%
2026-04-17	8.7600	8.7600	8.3800	8.3800	-9.601%	30	143	-97.255%
2026-04-16	9.7000	9.8800	9.2700	9.2700	-4.825%	39	142	-97.519%
2026-04-15	9.7000	9.8200	9.7000	9.7400	-2.600%	9	105	-97.639%
2026-04-14	10.0800	10.0800	10.0000	10.0000	-18.367%	3	108	-97.700%
2026-04-13	12.6400	12.6400	12.2500	12.2500	-3.997%	12	107	-98.122%
2026-04-10	12.7500	12.7600	12.7500	12.7600	+2.080%	6	105	-98.197%
2026-04-09	13.8200	13.9100	12.5000	12.5000	-12.157%	8	105	-98.160%
2026-04-08	18.3500	18.3500	13.4500	14.2300	-24.589%	31	100	-98.384%
2026-04-07	20.6700	20.6700	18.8700	18.8700	+3.397%	29	103	-98.781%
2026-04-06	19.0300	19.0300	18.2200	18.2500	-8.932%	3	76	-98.740%
2026-04-02	20.0400	20.0400	20.0400	20.0400	+6.088%	2	74	-98.852%
2026-04-01	20.3100	20.3100	18.8900	18.8900	-13.744%	4	74	-98.782%
2026-03-31	24.2900	24.2900	21.9000	21.9000	-21.674%	2	74	-98.950%
2026-03-30	26.5000	27.9600	26.5000	27.9600	-0.921%	6	74	-99.177%
2026-03-27	25.9700	28.2200	25.9700	28.2200	+41.100%	3	76	-99.185%
2026-03-25	19.6000	20.0000	19.6000	20.0000	-3.846%	3	76	-98.850%
2026-03-23	20.5500	20.8000	20.5500	20.8000	-14.649%	4	76	-98.894%
2026-03-20	23.1200	24.3700	23.1200	24.3700	+28.061%	11	78	-99.056%
2026-03-18	19.0300	19.0300	19.0300	19.0300	+2.865%	1	81	-98.791%
2026-03-16	18.5000	18.5000	18.5000	18.5000	-6.754%	2	81	-98.757%
2026-03-12	18.8000	19.8400	18.8000	19.8400	+16.364%	4	79	-98.841%
2026-03-11	17.0500	17.0500	17.0500	17.0500	-19.802%	4	75	-98.651%
2026-03-09	21.2600	21.2600	21.2600	21.2600	+9.871%	6	71	-98.918%
2026-03-06	18.9500	19.3500	18.3600	19.3500	+33.081%	6	79	-98.811%
2026-03-04	14.5400	14.5400	14.5400	14.5400	-9.182%	4	75	-98.418%
2026-03-03	19.5900	19.5900	16.0100	16.0100	+18.155%	17	75	-98.563%
2026-02-25	13.8200	13.8200	13.5500	13.5500	-9.667%	2	71	-98.303%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+4.457%	1	71	-98.467%
2026-02-20	14.3600	14.3600	14.3600	14.3600	-8.125%	2	71	-98.398%
2026-02-19	15.5000	15.6800	15.5000	15.6300	-8.863%	63	71	-98.528%
2026-02-17	15.8200	17.1500	15.8200	17.1500	+11.436%	8	51	-98.659%
2026-02-13	16.8500	16.8500	14.7600	15.3900	-3.208%	14	45	-98.506%
2026-02-12	15.6400	15.9000	15.6400	15.9000	+14.553%	4	45	-98.553%
2026-02-06	13.8800	13.8800	13.8800	13.8800	-17.870%	1	42	-98.343%
2026-02-05	16.9000	16.9000	16.9000	16.9000	+16.874%	1	43	-98.639%
2026-02-03	14.4600	14.4600	14.4600	14.4600	-0.207%	1	42	-98.409%
2026-01-30	14.4900	14.4900	14.4900	14.4900	+2.693%	1	43	-98.413%
2026-01-22	14.1100	14.1100	14.1100	14.1100	-4.662%	1	43	-98.370%
2026-01-21	14.8000	14.8000	14.8000	14.8000	+5.563%	3	42	-98.446%
2026-01-16	14.2400	14.2400	14.0200	14.0200	+1.816%	2	43	-98.359%
2026-01-15	13.7700	13.7700	13.7700	13.7700	-0.793%	1	43	-98.330%
2026-01-13	13.8800	13.8800	13.8800	13.8800	+2.815%	1	42	-98.343%
2026-01-09	13.5000	13.5000	13.5000	13.5000	-5.130%	3	41	-98.296%
2026-01-06	14.2300	14.2300	14.2300	14.2300	-4.561%	6	39	-98.384%
2025-12-30	14.7900	14.9100	14.7900	14.9100	+1.775%	3	44	-98.457%
2025-12-29	15.0900	15.1800	14.6500	14.6500	-0.068%	7	43	-98.430%
2025-12-26	14.6200	14.8000	14.6200	14.6600	+0.137%	4	45	-98.431%
2025-12-24	14.5700	14.6400	14.5700	14.6400	-1.414%	3	41	-98.429%
2025-12-23	15.0200	15.0200	14.8400	14.8500	-2.431%	4	41	-98.451%
2025-12-22	15.2200	15.2200	15.2200	15.2200	-13.963%	2	38	-98.489%
2025-12-15	17.6900	17.6900	17.6900	17.6900	-0.226%	2	38	-98.700%
2025-12-05	17.6600	17.7300	17.6600	17.7300	-2.689%	5	36	-98.703%
2025-12-04	18.2200	18.2200	18.2200	18.2200	-2.775%	12	33	-98.738%
2025-12-03	18.7400	18.7400	18.7400	18.7400	-1.679%	2	21	-98.773%
2025-11-26	19.0600	19.0600	19.0600	19.0600	-8.935%	1	19	-98.793%
2025-11-25	20.9300	20.9300	20.9300	20.9300	-4.473%	2	19	-98.901%
2025-11-14	21.9400	21.9400	21.9100	21.9100	-2.492%	6	17	-98.950%
2025-11-06	22.4700	22.4700	22.4700	22.4700	+5.197%	1	16	-98.976%
2025-11-04	21.3600	21.3600	21.3600	21.3600	+4.603%	1	16	-98.923%
2025-10-31	20.4200	20.4200	20.4200	20.4200	+9.256%	1	16	-98.874%
2025-10-27	18.6900	18.6900	18.6900	18.6900	-11.964%	7	9	-98.769%
2025-10-06	21.3700	21.3700	21.2300	21.2300	-5.096%	8	9	-98.917%
2025-09-30	22.3700	22.3700	22.3700	22.3700	0.000%	1	1	-98.972%

.dark-mode .TJqPzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJqPzN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P605SPY Sep 30 2026 605.00 Put (SPY260930P00605000)option OPRA

SPY20260930P605
SPY Sep 30 2026 605.00 Put (SPY260930P00605000)
option OPRA