Dark

SPY20260930P610
SPY Sep 30 2026 610.00 Put (SPY260930P00610000)
option OPRA

EOD

Jul 27, 2026

1.90-9.091%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.9000	1.9000	1.9000	1.9000	-9.091%	3	570	0.000%
2026-07-24	2.1200	2.1200	2.0900	2.0900	-16.400%	10	573	-9.091%
2026-07-23	2.5000	2.5000	2.5000	2.5000	+32.979%	13	563	-24.000%
2026-07-22	1.8800	1.8800	1.8800	1.8800	-0.529%	6	558	+1.064%
2026-07-21	1.8900	1.8900	1.8900	1.8900	-11.682%	1	563	+0.529%
2026-07-20	2.1900	2.1900	2.1400	2.1400	-3.604%	35	563	-11.215%
2026-07-17	2.2200	2.2200	2.2200	2.2200	+25.424%	5	542	-14.414%
2026-07-15	1.7700	1.7700	1.7700	1.7700	-11.500%	4	537	+7.345%
2026-07-13	1.9500	2.0000	1.9500	2.0000	+8.696%	12	533	-5.000%
2026-07-10	1.9300	1.9300	1.8400	1.8400	-10.680%	7	535	+3.261%
2026-07-09	2.0800	2.0800	2.0600	2.0600	-16.599%	6	540	-7.767%
2026-07-08	2.4700	2.4700	2.4700	2.4700	+6.009%	3	539	-23.077%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+5.909%	1	539	-18.455%
2026-07-06	2.2200	2.2200	2.2000	2.2000	-9.836%	8	539	-13.636%
2026-07-02	2.4400	2.4400	2.4400	2.4400	-3.175%	1	536	-22.131%
2026-07-01	2.5200	2.5200	2.5200	2.5200	-13.402%	1	536	-24.603%
2026-06-29	3.0600	3.1300	2.9100	2.9100	-23.016%	25	536	-34.708%
2026-06-25	3.2800	3.8900	3.2800	3.7800	-5.970%	24	534	-49.735%
2026-06-23	4.0200	4.0200	4.0200	4.0200	+20.721%	1	534	-52.736%
2026-06-22	2.9300	3.3300	2.9300	3.3300	-4.310%	7	535	-42.943%
2026-06-18	3.3300	3.4800	3.3300	3.4800	-9.845%	2	537	-45.402%
2026-06-17	3.3000	3.8600	3.3000	3.8600	+24.919%	5	537	-50.777%
2026-06-16	2.9900	3.0900	2.9900	3.0900	0.000%	6	537	-38.511%
2026-06-15	3.1100	3.1100	3.0900	3.0900	-37.195%	21	520	-38.511%
2026-06-11	6.0400	6.0400	4.9200	4.9200	-14.879%	10	520	-61.382%
2026-06-10	5.2100	5.7800	5.2100	5.7800	+44.500%	6	519	-67.128%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-9.091%	2	524	-52.500%
2026-06-08	4.4600	4.4700	4.4000	4.4000	-14.397%	9	526	-56.818%
2026-06-05	3.9700	5.1400	3.9700	5.1400	+30.457%	124	528	-63.035%
2026-06-04	3.9400	3.9400	3.9400	3.9400	-1.990%	2	542	-51.777%
2026-06-03	3.9300	4.0200	3.9300	4.0200	+6.915%	25	540	-52.736%
2026-06-02	3.7600	3.7600	3.7600	3.7600	+2.174%	1	537	-49.468%
2026-06-01	3.7000	3.7700	3.6800	3.6800	0.000%	8	538	-48.370%
2026-05-29	3.7000	3.8300	3.6800	3.6800	-5.398%	16	536	-48.370%
2026-05-28	3.9000	3.9000	3.8900	3.8900	-8.471%	3	531	-51.157%
2026-05-27	4.4000	4.4000	4.2500	4.2500	-12.731%	10	528	-55.294%
2026-05-22	4.6700	4.8700	4.6700	4.8700	-11.455%	6	532	-60.986%
2026-05-21	5.6700	5.7000	5.5000	5.5000	+0.548%	40	531	-65.455%
2026-05-20	5.7200	5.7200	5.4700	5.4700	-6.175%	4	531	-65.265%
2026-05-19	6.2000	6.2000	5.8300	5.8300	-3.795%	3	537	-67.410%
2026-05-18	6.0800	6.0800	6.0200	6.0600	-3.040%	113	537	-68.647%
2026-05-15	6.0500	6.2500	6.0500	6.2500	+15.527%	11	537	-69.600%
2026-05-14	5.6400	5.6400	5.4100	5.4100	-10.430%	6	433	-64.880%
2026-05-13	6.0500	6.0500	6.0400	6.0400	-2.423%	8	438	-68.543%
2026-05-11	5.9500	6.1900	5.9500	6.1900	+1.144%	62	438	-69.305%
2026-05-08	6.2400	6.2400	6.1200	6.1200	-7.553%	4	451	-68.954%
2026-05-07	6.3400	6.6200	6.3400	6.6200	+1.690%	3	450	-71.299%
2026-05-06	6.8300	6.8300	6.5100	6.5100	-9.709%	112	451	-70.814%
2026-05-05	7.3500	7.3500	7.2100	7.2100	-8.386%	16	451	-73.648%
2026-05-04	7.2400	8.3200	7.2400	7.8700	+7.367%	25	461	-75.858%
2026-05-01	7.2100	7.3300	7.0600	7.3300	-4.805%	41	474	-74.079%
2026-04-30	8.2000	8.2000	7.7000	7.7000	-12.994%	4	474	-75.325%
2026-04-29	8.4000	8.8500	8.4000	8.8500	+4.610%	14	471	-78.531%
2026-04-28	8.9000	9.0100	8.4600	8.4600	-2.647%	67	480	-77.541%
2026-04-27	8.6900	8.6900	8.6900	8.6900	-3.122%	1	459	-78.136%
2026-04-24	9.4100	9.4100	8.9400	8.9700	-7.239%	5	458	-78.818%
2026-04-23	9.5500	9.6700	9.1100	9.6700	+2.436%	78	460	-80.352%
2026-04-22	9.4200	9.6000	9.4100	9.4400	-3.080%	28	432	-79.873%
2026-04-21	10.0700	10.0700	9.7400	9.7400	+1.564%	53	448	-80.493%
2026-04-20	9.3100	9.8000	9.3100	9.5900	+4.239%	32	445	-80.188%
2026-04-17	9.2200	9.2200	8.8800	9.2000	-8.275%	172	421	-79.348%
2026-04-16	10.2500	10.6000	10.0100	10.0300	-0.595%	33	348	-81.057%
2026-04-15	10.4000	10.5100	10.0900	10.0900	-5.701%	38	338	-81.169%
2026-04-14	10.6300	10.7000	10.6300	10.7000	-11.716%	13	353	-82.243%
2026-04-13	13.4200	13.4200	12.1200	12.1200	-10.289%	56	348	-84.323%
2026-04-10	12.9900	13.5100	12.7700	13.5100	+2.973%	13	344	-85.936%
2026-04-09	14.6000	14.6000	13.1200	13.1200	-12.940%	139	331	-85.518%
2026-04-08	14.0900	15.1500	14.0600	15.0700	-31.375%	53	302	-87.392%
2026-04-07	21.9600	21.9600	21.9600	21.9600	+14.019%	1	274	-91.348%
2026-04-06	19.8700	20.0900	19.2600	19.2600	-7.448%	23	273	-90.135%
2026-04-02	23.8200	23.8200	20.6000	20.8100	+4.889%	16	264	-90.870%
2026-04-01	21.0900	21.4600	19.8200	19.8400	-13.097%	13	264	-90.423%
2026-03-31	25.6500	26.1600	22.8300	22.8300	-22.505%	11	263	-91.678%
2026-03-30	28.4100	29.4600	28.4100	29.4600	+0.034%	9	266	-93.551%
2026-03-27	27.2000	29.4500	26.5000	29.4500	+17.191%	61	275	-93.548%
2026-03-26	23.5000	25.1300	23.5000	25.1300	+19.382%	12	283	-92.439%
2026-03-25	20.9700	21.0500	20.9700	21.0500	-4.708%	4	287	-90.974%
2026-03-24	21.5700	22.0900	21.5700	22.0900	+3.758%	41	285	-91.399%
2026-03-23	20.9900	21.2900	19.7000	21.2900	-16.901%	37	254	-91.076%
2026-03-20	22.3000	25.6200	22.3000	25.6200	+22.000%	4	266	-92.584%
2026-03-19	23.4300	23.4300	20.3600	21.0000	+9.432%	15	266	-90.952%
2026-03-18	19.1900	19.1900	19.1900	19.1900	+6.908%	1	263	-90.099%
2026-03-17	18.1000	18.1000	17.9500	17.9500	-4.623%	2	264	-89.415%
2026-03-16	19.7600	19.7600	18.6400	18.8200	-8.463%	8	264	-89.904%
2026-03-12	20.2000	20.5600	20.2000	20.5600	+9.653%	17	260	-90.759%
2026-03-11	17.9400	18.7500	17.7700	18.7500	+8.007%	4	247	-89.867%
2026-03-10	18.0500	18.3200	16.5300	17.3600	-14.735%	7	245	-89.055%
2026-03-09	21.7600	22.2400	20.3600	20.3600	+6.319%	18	244	-90.668%
2026-03-06	20.6500	20.6500	19.1500	19.1500	+13.046%	13	250	-90.078%
2026-03-05	16.9400	16.9400	16.9400	16.9400	+10.000%	5	241	-88.784%
2026-03-04	16.8300	16.8300	15.4000	15.4000	-9.145%	8	238	-87.662%
2026-03-03	19.5200	20.5400	16.9300	16.9500	+9.355%	34	236	-88.791%
2026-03-02	17.0400	17.0400	15.4500	15.5000	-3.667%	7	225	-87.742%
2026-02-27	16.5900	16.5900	16.0900	16.0900	+7.553%	6	219	-88.191%
2026-02-26	14.9600	14.9600	14.9600	14.9600	+6.024%	10	217	-87.299%
2026-02-25	14.1100	14.1100	14.1100	14.1100	-15.102%	5	208	-86.534%
2026-02-23	16.5800	16.6200	16.5800	16.6200	+9.342%	4	208	-88.568%
2026-02-20	15.2000	15.2000	15.2000	15.2000	-7.599%	1	206	-87.500%
2026-02-19	16.1400	16.4600	15.9800	16.4500	-2.490%	5	206	-88.450%
2026-02-17	16.8700	16.8700	16.8700	16.8700	-1.575%	1	202	-88.737%
2026-02-13	17.1400	17.1400	17.1400	17.1400	+3.942%	2	200	-88.915%
2026-02-12	16.4900	16.4900	16.4900	16.4900	+14.355%	2	200	-88.478%
2026-02-10	14.0500	14.4200	14.0500	14.4200	-5.132%	9	199	-86.824%
2026-02-06	15.8600	15.8600	15.2000	15.2000	-14.124%	16	196	-87.500%
2026-02-05	16.9100	17.7000	16.6000	17.7000	+4.363%	17	192	-89.266%
2026-02-04	16.9000	16.9600	16.8600	16.9600	+4.821%	4	182	-88.797%
2026-02-03	14.7200	16.1800	14.7200	16.1800	+8.155%	107	182	-88.257%
2026-01-30	14.9300	15.3400	14.8400	14.9600	+1.630%	12	102	-87.299%
2026-01-29	15.2300	15.2300	14.7200	14.7200	+4.769%	2	94	-87.092%
2026-01-27	14.0500	14.0500	14.0500	14.0500	-3.304%	3	94	-86.477%
2026-01-22	14.6200	14.6200	14.5300	14.5300	-6.379%	7	91	-86.924%
2026-01-21	15.7700	15.7700	15.5200	15.5200	-7.399%	5	87	-87.758%
2026-01-20	17.1000	17.1000	16.7600	16.7600	+11.883%	68	82	-88.663%
2026-01-16	14.9800	15.0000	14.9800	14.9800	+0.672%	5	82	-87.316%
2026-01-13	14.9200	14.9200	14.8800	14.8800	+5.011%	6	82	-87.231%
2026-01-09	14.1700	14.1700	14.1700	14.1700	-8.875%	2	76	-86.591%
2026-01-07	15.2100	15.5500	15.2100	15.5500	+4.013%	2	74	-87.781%
2026-01-06	15.1400	15.2900	14.9500	14.9500	-4.838%	16	74	-87.291%
2026-01-05	15.7000	15.7100	15.7000	15.7100	-3.914%	3	75	-87.906%
2026-01-02	16.0500	16.7200	16.0500	16.3500	+0.368%	5	73	-88.379%
2025-12-31	16.1500	16.2900	16.0800	16.2900	+4.423%	5	78	-88.336%
2025-12-30	15.6000	15.6000	15.6000	15.6000	+0.322%	2	78	-87.821%
2025-12-29	15.8400	16.0000	15.3500	15.5500	+0.323%	12	78	-87.781%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+0.389%	1	81	-87.742%
2025-12-24	15.4500	15.4600	15.2900	15.4400	-0.835%	9	80	-87.694%
2025-12-23	15.9200	16.0000	15.5500	15.5700	-4.185%	22	80	-87.797%
2025-12-22	16.5000	16.5000	16.1700	16.2500	-5.413%	3	63	-88.308%
2025-12-19	17.1800	17.1800	17.1800	17.1800	-11.398%	2	63	-88.941%
2025-12-18	18.9000	19.3900	18.9000	19.3900	+4.135%	3	61	-90.201%
2025-12-15	18.6200	18.6200	18.6200	18.6200	-0.268%	1	58	-89.796%
2025-12-09	18.6700	18.6700	18.6700	18.6700	-0.160%	1	57	-89.823%
2025-12-08	18.7000	18.7000	18.7000	18.7000	+1.852%	20	57	-89.840%
2025-12-05	18.4900	18.4900	18.3600	18.3600	-3.011%	7	60	-89.651%
2025-12-03	19.2400	19.2400	18.9300	18.9300	-1.406%	6	59	-89.963%
2025-12-01	19.6000	19.6000	19.2000	19.2000	-1.891%	3	53	-90.104%
2025-11-28	19.5700	19.5700	19.5700	19.5700	-1.905%	1	53	-90.291%
2025-11-26	19.9500	19.9500	19.9500	19.9500	-30.000%	1	54	-90.476%
2025-11-21	27.8000	29.4700	27.8000	28.5000	+21.122%	4	54	-93.333%
2025-11-17	23.5300	23.5300	23.5300	23.5300	+5.705%	1	56	-91.925%
2025-11-14	25.6000	25.6000	22.2400	22.2600	+8.163%	34	55	-91.465%
2025-11-11	20.5800	20.5800	20.5800	20.5800	-3.742%	1	38	-90.768%
2025-11-05	21.3800	21.3800	21.3800	21.3800	-8.162%	1	38	-91.113%
2025-11-04	23.2800	23.2800	23.2800	23.2800	+13.839%	1	37	-91.838%
2025-10-31	20.3000	20.4500	20.3000	20.4500	-3.538%	3	36	-90.709%
2025-10-30	21.2000	21.2000	21.2000	21.2000	+9.053%	1	33	-91.038%
2025-10-28	19.4400	19.4400	19.4400	19.4400	-0.664%	10	34	-90.226%
2025-10-27	19.5700	19.5700	19.5700	19.5700	-4.676%	1	26	-90.291%
2025-10-24	20.5300	20.5300	20.5300	20.5300	-8.837%	1	26	-90.745%
2025-10-23	22.5200	22.5200	22.5200	22.5200	+0.401%	1	26	-91.563%
2025-10-20	23.0900	23.0900	22.4300	22.4300	-17.839%	2	27	-91.529%
2025-10-16	27.3000	27.3000	27.3000	27.3000	+8.852%	1	25	-93.040%
2025-10-15	25.0800	25.0800	25.0800	25.0800	-6.662%	1	26	-92.424%
2025-10-14	26.8700	26.8700	26.8700	26.8700	+10.304%	1	25	-92.929%
2025-10-13	24.9600	24.9600	24.3600	24.3600	-8.075%	2	24	-92.200%
2025-10-10	24.5700	26.5000	24.5700	26.5000	+17.673%	11	23	-92.830%
2025-10-09	22.5200	22.5200	22.5200	22.5200	+2.039%	10	13	-91.563%
2025-10-06	22.0700	22.0700	22.0700	22.0700	-1.605%	1	3	-91.391%
2025-10-01	22.4200	22.4300	22.4200	22.4300	0.000%	2	2	-91.529%

.dark-mode .kPGf8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPGf8V{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P610SPY Sep 30 2026 610.00 Put (SPY260930P00610000)option OPRA

SPY20260930P610
SPY Sep 30 2026 610.00 Put (SPY260930P00610000)
option OPRA