Dark

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

EOD

Jul 24, 2026

1.94-15.284%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9400	1.9400	1.9400	1.9400	-15.284%	5	513	0.000%
2026-07-23	2.1800	2.2900	2.1800	2.2900	+33.918%	2	513	-15.284%
2026-07-22	1.7100	1.7100	1.7100	1.7100	-19.340%	1	512	+13.450%
2026-07-20	2.1200	2.1200	2.1200	2.1200	+17.778%	2	513	-8.491%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+3.448%	6	513	+7.778%
2026-07-10	1.8600	1.8600	1.7400	1.7400	-15.942%	7	513	+11.494%
2026-07-07	2.1400	2.1400	2.0700	2.0700	+1.471%	2	513	-6.280%
2026-07-06	2.0500	2.0500	2.0400	2.0400	-12.821%	6	511	-4.902%
2026-07-02	2.3400	2.3400	2.3400	2.3400	-9.302%	1	507	-17.094%
2026-06-30	2.5800	2.5800	2.5800	2.5800	-20.859%	1	507	-24.806%
2026-06-25	3.2600	3.2600	3.2600	3.2600	-14.211%	1	506	-40.491%
2026-06-24	3.3200	3.8000	3.3200	3.8000	-6.173%	2	506	-48.947%
2026-06-23	4.0400	4.0500	4.0300	4.0500	+32.787%	6	507	-52.099%
2026-06-22	3.0500	3.0500	3.0500	3.0500	-6.442%	1	508	-36.393%
2026-06-18	3.2400	3.2600	3.2400	3.2600	+12.027%	15	504	-40.491%
2026-06-16	2.8300	2.9100	2.8300	2.9100	-2.676%	5	504	-33.333%
2026-06-15	3.0200	3.0700	2.9900	2.9900	-25.990%	4	492	-35.117%
2026-06-12	4.0400	4.0400	4.0400	4.0400	-26.277%	4	492	-51.980%
2026-06-11	5.4800	5.4800	5.4800	5.4800	+14.644%	1	492	-64.599%
2026-06-10	4.7600	4.7800	4.7600	4.7800	-14.490%	2	492	-59.414%
2026-06-09	5.5900	5.5900	5.5900	5.5900	+17.191%	2	493	-65.295%
2026-06-05	4.7700	4.7700	4.7700	4.7700	+28.571%	5	493	-59.329%
2026-06-03	3.7100	3.7100	3.7100	3.7100	+3.922%	1	493	-47.709%
2026-06-02	3.5700	3.5700	3.5700	3.5700	-0.833%	2	492	-45.658%
2026-06-01	3.5200	3.6200	3.4900	3.6000	-2.703%	233	492	-46.111%
2026-05-28	3.6700	3.7000	3.6700	3.7000	-10.194%	3	366	-47.568%
2026-05-26	4.1200	4.1200	4.1200	4.1200	-9.251%	2	367	-52.913%
2026-05-22	4.5400	4.5400	4.5400	4.5400	-12.860%	219	365	-57.269%
2026-05-21	5.2100	5.2100	5.2100	5.2100	-6.631%	1	149	-62.764%
2026-05-18	5.6100	5.7200	5.5800	5.5800	+4.690%	4	149	-65.233%
2026-05-14	5.3300	5.3300	5.3300	5.3300	-9.661%	1	148	-63.602%
2026-05-08	5.9000	5.9000	5.9000	5.9000	-6.051%	1	147	-67.119%
2026-05-06	6.2800	6.2800	6.2800	6.2800	-8.853%	1	146	-69.108%
2026-05-05	6.8900	6.8900	6.8900	6.8900	-8.256%	1	147	-71.843%
2026-05-04	7.5100	7.5100	7.5100	7.5100	+8.526%	3	148	-74.168%
2026-05-01	6.9200	6.9200	6.9200	6.9200	-13.823%	1	149	-71.965%
2026-04-30	8.0100	8.0300	8.0100	8.0300	-5.195%	2	149	-75.841%
2026-04-28	8.4700	8.4700	8.4700	8.4700	+4.827%	1	149	-77.096%
2026-04-27	8.0700	8.0800	8.0700	8.0800	-9.821%	18	149	-75.990%
2026-04-22	8.9100	8.9600	8.9100	8.9600	-1.213%	2	149	-78.348%
2026-04-21	9.0600	9.0700	9.0600	9.0700	-0.330%	3	149	-78.611%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+8.592%	6	149	-78.681%
2026-04-17	8.7600	8.7600	8.3800	8.3800	-9.601%	30	143	-76.850%
2026-04-16	9.7000	9.8800	9.2700	9.2700	-4.825%	39	142	-79.072%
2026-04-15	9.7000	9.8200	9.7000	9.7400	-2.600%	9	105	-80.082%
2026-04-14	10.0800	10.0800	10.0000	10.0000	-18.367%	3	108	-80.600%
2026-04-13	12.6400	12.6400	12.2500	12.2500	-3.997%	12	107	-84.163%
2026-04-10	12.7500	12.7600	12.7500	12.7600	+2.080%	6	105	-84.796%
2026-04-09	13.8200	13.9100	12.5000	12.5000	-12.157%	8	105	-84.480%
2026-04-08	18.3500	18.3500	13.4500	14.2300	-24.589%	31	100	-86.367%
2026-04-07	20.6700	20.6700	18.8700	18.8700	+3.397%	29	103	-89.719%
2026-04-06	19.0300	19.0300	18.2200	18.2500	-8.932%	3	76	-89.370%
2026-04-02	20.0400	20.0400	20.0400	20.0400	+6.088%	2	74	-90.319%
2026-04-01	20.3100	20.3100	18.8900	18.8900	-13.744%	4	74	-89.730%
2026-03-31	24.2900	24.2900	21.9000	21.9000	-21.674%	2	74	-91.142%
2026-03-30	26.5000	27.9600	26.5000	27.9600	-0.921%	6	74	-93.062%
2026-03-27	25.9700	28.2200	25.9700	28.2200	+41.100%	3	76	-93.125%
2026-03-25	19.6000	20.0000	19.6000	20.0000	-3.846%	3	76	-90.300%
2026-03-23	20.5500	20.8000	20.5500	20.8000	-14.649%	4	76	-90.673%
2026-03-20	23.1200	24.3700	23.1200	24.3700	+28.061%	11	78	-92.039%
2026-03-18	19.0300	19.0300	19.0300	19.0300	+2.865%	1	81	-89.806%
2026-03-16	18.5000	18.5000	18.5000	18.5000	-6.754%	2	81	-89.514%
2026-03-12	18.8000	19.8400	18.8000	19.8400	+16.364%	4	79	-90.222%
2026-03-11	17.0500	17.0500	17.0500	17.0500	-19.802%	4	75	-88.622%
2026-03-09	21.2600	21.2600	21.2600	21.2600	+9.871%	6	71	-90.875%
2026-03-06	18.9500	19.3500	18.3600	19.3500	+33.081%	6	79	-89.974%
2026-03-04	14.5400	14.5400	14.5400	14.5400	-9.182%	4	75	-86.657%
2026-03-03	19.5900	19.5900	16.0100	16.0100	+18.155%	17	75	-87.883%
2026-02-25	13.8200	13.8200	13.5500	13.5500	-9.667%	2	71	-85.683%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+4.457%	1	71	-87.067%
2026-02-20	14.3600	14.3600	14.3600	14.3600	-8.125%	2	71	-86.490%
2026-02-19	15.5000	15.6800	15.5000	15.6300	-8.863%	63	71	-87.588%
2026-02-17	15.8200	17.1500	15.8200	17.1500	+11.436%	8	51	-88.688%
2026-02-13	16.8500	16.8500	14.7600	15.3900	-3.208%	14	45	-87.394%
2026-02-12	15.6400	15.9000	15.6400	15.9000	+14.553%	4	45	-87.799%
2026-02-06	13.8800	13.8800	13.8800	13.8800	-17.870%	1	42	-86.023%
2026-02-05	16.9000	16.9000	16.9000	16.9000	+16.874%	1	43	-88.521%
2026-02-03	14.4600	14.4600	14.4600	14.4600	-0.207%	1	42	-86.584%
2026-01-30	14.4900	14.4900	14.4900	14.4900	+2.693%	1	43	-86.611%
2026-01-22	14.1100	14.1100	14.1100	14.1100	-4.662%	1	43	-86.251%
2026-01-21	14.8000	14.8000	14.8000	14.8000	+5.563%	3	42	-86.892%
2026-01-16	14.2400	14.2400	14.0200	14.0200	+1.816%	2	43	-86.163%
2026-01-15	13.7700	13.7700	13.7700	13.7700	-0.793%	1	43	-85.911%
2026-01-13	13.8800	13.8800	13.8800	13.8800	+2.815%	1	42	-86.023%
2026-01-09	13.5000	13.5000	13.5000	13.5000	-5.130%	3	41	-85.630%
2026-01-06	14.2300	14.2300	14.2300	14.2300	-4.561%	6	39	-86.367%
2025-12-30	14.7900	14.9100	14.7900	14.9100	+1.775%	3	44	-86.989%
2025-12-29	15.0900	15.1800	14.6500	14.6500	-0.068%	7	43	-86.758%
2025-12-26	14.6200	14.8000	14.6200	14.6600	+0.137%	4	45	-86.767%
2025-12-24	14.5700	14.6400	14.5700	14.6400	-1.414%	3	41	-86.749%
2025-12-23	15.0200	15.0200	14.8400	14.8500	-2.431%	4	41	-86.936%
2025-12-22	15.2200	15.2200	15.2200	15.2200	-13.963%	2	38	-87.254%
2025-12-15	17.6900	17.6900	17.6900	17.6900	-0.226%	2	38	-89.033%
2025-12-05	17.6600	17.7300	17.6600	17.7300	-2.689%	5	36	-89.058%
2025-12-04	18.2200	18.2200	18.2200	18.2200	-2.775%	12	33	-89.352%
2025-12-03	18.7400	18.7400	18.7400	18.7400	-1.679%	2	21	-89.648%
2025-11-26	19.0600	19.0600	19.0600	19.0600	-8.935%	1	19	-89.822%
2025-11-25	20.9300	20.9300	20.9300	20.9300	-4.473%	2	19	-90.731%
2025-11-14	21.9400	21.9400	21.9100	21.9100	-2.492%	6	17	-91.146%
2025-11-06	22.4700	22.4700	22.4700	22.4700	+5.197%	1	16	-91.366%
2025-11-04	21.3600	21.3600	21.3600	21.3600	+4.603%	1	16	-90.918%
2025-10-31	20.4200	20.4200	20.4200	20.4200	+9.256%	1	16	-90.500%
2025-10-27	18.6900	18.6900	18.6900	18.6900	-11.964%	7	9	-89.620%
2025-10-06	21.3700	21.3700	21.2300	21.2300	-5.096%	8	9	-90.862%
2025-09-30	22.3700	22.3700	22.3700	22.3700	0.000%	1	1	-91.328%

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