Dark

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

EOD

Sep 10, 2026

0.2100+5.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2300	0.2100	0.2100	+5.000%	3	556	0.000%
2026-09-09	0.1900	0.2000	0.1900	0.2000	+17.647%	9	556	+5.000%
2026-09-04	0.1600	0.1700	0.1600	0.1700	-39.286%	10	550	+23.529%
2026-09-02	0.2800	0.2800	0.2800	0.2800	-17.647%	1	550	-25.000%
2026-09-01	0.3400	0.3400	0.3400	0.3400	+21.429%	1	551	-38.235%
2026-08-31	0.2800	0.2800	0.2800	0.2800	0.000%	11	550	-25.000%
2026-08-28	0.2800	0.2800	0.2800	0.2800	-3.448%	1	551	-25.000%
2026-08-27	0.2900	0.2900	0.2900	0.2900	-21.622%	10	550	-27.586%
2026-08-26	0.3700	0.3700	0.3700	0.3700	-15.909%	1	550	-43.243%
2026-08-25	0.4500	0.4500	0.4400	0.4400	-4.348%	3	550	-52.273%
2026-08-24	0.5000	0.5000	0.4600	0.4600	-8.000%	5	551	-54.348%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-13.793%	1	548	-58.000%
2026-08-20	0.5800	0.5800	0.5800	0.5800	-4.918%	2	547	-63.793%
2026-08-18	0.6100	0.6100	0.6100	0.6100	+5.172%	3	545	-65.574%
2026-08-17	0.5200	0.5800	0.5200	0.5800	+7.407%	13	545	-63.793%
2026-08-14	0.5400	0.5400	0.5400	0.5400	-5.263%	12	552	-61.111%
2026-08-13	0.5400	0.5700	0.5400	0.5700	-1.724%	36	552	-63.158%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-17.143%	1	552	-63.793%
2026-08-10	0.7000	0.7000	0.7000	0.7000	-7.895%	1	552	-70.000%
2026-08-07	0.7600	0.7600	0.7600	0.7600	-6.173%	1	552	-72.368%
2026-08-06	0.8100	0.8100	0.8100	0.8100	-2.410%	10	553	-74.074%
2026-08-05	0.8300	0.8300	0.8300	0.8300	-11.702%	9	553	-74.699%
2026-08-04	0.9200	0.9400	0.9200	0.9400	-15.315%	7	567	-77.660%
2026-08-03	1.1100	1.1100	1.1100	1.1100	-17.778%	9	565	-81.081%
2026-07-31	1.5900	1.5900	1.3500	1.3500	-20.118%	2	570	-84.444%
2026-07-30	1.7700	1.7700	1.6900	1.6900	-26.522%	3	570	-87.574%
2026-07-29	2.3000	2.3000	2.3000	2.3000	+21.053%	2	570	-90.870%
2026-07-28	1.9000	1.9000	1.9000	1.9000	0.000%	15	570	-88.947%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-9.091%	3	570	-88.947%
2026-07-24	2.1200	2.1200	2.0900	2.0900	-16.400%	10	573	-89.952%
2026-07-23	2.5000	2.5000	2.5000	2.5000	+32.979%	13	563	-91.600%
2026-07-22	1.8800	1.8800	1.8800	1.8800	-0.529%	6	558	-88.830%
2026-07-21	1.8900	1.8900	1.8900	1.8900	-11.682%	1	563	-88.889%
2026-07-20	2.1900	2.1900	2.1400	2.1400	-3.604%	35	563	-90.187%
2026-07-17	2.2200	2.2200	2.2200	2.2200	+25.424%	5	542	-90.541%
2026-07-15	1.7700	1.7700	1.7700	1.7700	-11.500%	4	537	-88.136%
2026-07-13	1.9500	2.0000	1.9500	2.0000	+8.696%	12	533	-89.500%
2026-07-10	1.9300	1.9300	1.8400	1.8400	-10.680%	7	535	-88.587%
2026-07-09	2.0800	2.0800	2.0600	2.0600	-16.599%	6	540	-89.806%
2026-07-08	2.4700	2.4700	2.4700	2.4700	+6.009%	3	539	-91.498%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+5.909%	1	539	-90.987%
2026-07-06	2.2200	2.2200	2.2000	2.2000	-9.836%	8	539	-90.455%
2026-07-02	2.4400	2.4400	2.4400	2.4400	-3.175%	1	536	-91.393%
2026-07-01	2.5200	2.5200	2.5200	2.5200	-13.402%	1	536	-91.667%
2026-06-29	3.0600	3.1300	2.9100	2.9100	-23.016%	25	536	-92.784%
2026-06-25	3.2800	3.8900	3.2800	3.7800	-5.970%	24	534	-94.444%
2026-06-23	4.0200	4.0200	4.0200	4.0200	+20.721%	1	534	-94.776%
2026-06-22	2.9300	3.3300	2.9300	3.3300	-4.310%	7	535	-93.694%
2026-06-18	3.3300	3.4800	3.3300	3.4800	-9.845%	2	537	-93.966%
2026-06-17	3.3000	3.8600	3.3000	3.8600	+24.919%	5	537	-94.560%
2026-06-16	2.9900	3.0900	2.9900	3.0900	0.000%	6	537	-93.204%
2026-06-15	3.1100	3.1100	3.0900	3.0900	-37.195%	21	520	-93.204%
2026-06-11	6.0400	6.0400	4.9200	4.9200	-14.879%	10	520	-95.732%
2026-06-10	5.2100	5.7800	5.2100	5.7800	+44.500%	6	519	-96.367%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-9.091%	2	524	-94.750%
2026-06-08	4.4600	4.4700	4.4000	4.4000	-14.397%	9	526	-95.227%
2026-06-05	3.9700	5.1400	3.9700	5.1400	+30.457%	124	528	-95.914%
2026-06-04	3.9400	3.9400	3.9400	3.9400	-1.990%	2	542	-94.670%
2026-06-03	3.9300	4.0200	3.9300	4.0200	+6.915%	25	540	-94.776%
2026-06-02	3.7600	3.7600	3.7600	3.7600	+2.174%	1	537	-94.415%
2026-06-01	3.7000	3.7700	3.6800	3.6800	0.000%	8	538	-94.293%
2026-05-29	3.7000	3.8300	3.6800	3.6800	-5.398%	16	536	-94.293%
2026-05-28	3.9000	3.9000	3.8900	3.8900	-8.471%	3	531	-94.602%
2026-05-27	4.4000	4.4000	4.2500	4.2500	-12.731%	10	528	-95.059%
2026-05-22	4.6700	4.8700	4.6700	4.8700	-11.455%	6	532	-95.688%
2026-05-21	5.6700	5.7000	5.5000	5.5000	+0.548%	40	531	-96.182%
2026-05-20	5.7200	5.7200	5.4700	5.4700	-6.175%	4	531	-96.161%
2026-05-19	6.2000	6.2000	5.8300	5.8300	-3.795%	3	537	-96.398%
2026-05-18	6.0800	6.0800	6.0200	6.0600	-3.040%	113	537	-96.535%
2026-05-15	6.0500	6.2500	6.0500	6.2500	+15.527%	11	537	-96.640%
2026-05-14	5.6400	5.6400	5.4100	5.4100	-10.430%	6	433	-96.118%
2026-05-13	6.0500	6.0500	6.0400	6.0400	-2.423%	8	438	-96.523%
2026-05-11	5.9500	6.1900	5.9500	6.1900	+1.144%	62	438	-96.607%
2026-05-08	6.2400	6.2400	6.1200	6.1200	-7.553%	4	451	-96.569%
2026-05-07	6.3400	6.6200	6.3400	6.6200	+1.690%	3	450	-96.828%
2026-05-06	6.8300	6.8300	6.5100	6.5100	-9.709%	112	451	-96.774%
2026-05-05	7.3500	7.3500	7.2100	7.2100	-8.386%	16	451	-97.087%
2026-05-04	7.2400	8.3200	7.2400	7.8700	+7.367%	25	461	-97.332%
2026-05-01	7.2100	7.3300	7.0600	7.3300	-4.805%	41	474	-97.135%
2026-04-30	8.2000	8.2000	7.7000	7.7000	-12.994%	4	474	-97.273%
2026-04-29	8.4000	8.8500	8.4000	8.8500	+4.610%	14	471	-97.627%
2026-04-28	8.9000	9.0100	8.4600	8.4600	-2.647%	67	480	-97.518%
2026-04-27	8.6900	8.6900	8.6900	8.6900	-3.122%	1	459	-97.583%
2026-04-24	9.4100	9.4100	8.9400	8.9700	-7.239%	5	458	-97.659%
2026-04-23	9.5500	9.6700	9.1100	9.6700	+2.436%	78	460	-97.828%
2026-04-22	9.4200	9.6000	9.4100	9.4400	-3.080%	28	432	-97.775%
2026-04-21	10.0700	10.0700	9.7400	9.7400	+1.564%	53	448	-97.844%
2026-04-20	9.3100	9.8000	9.3100	9.5900	+4.239%	32	445	-97.810%
2026-04-17	9.2200	9.2200	8.8800	9.2000	-8.275%	172	421	-97.717%
2026-04-16	10.2500	10.6000	10.0100	10.0300	-0.595%	33	348	-97.906%
2026-04-15	10.4000	10.5100	10.0900	10.0900	-5.701%	38	338	-97.919%
2026-04-14	10.6300	10.7000	10.6300	10.7000	-11.716%	13	353	-98.037%
2026-04-13	13.4200	13.4200	12.1200	12.1200	-10.289%	56	348	-98.267%
2026-04-10	12.9900	13.5100	12.7700	13.5100	+2.973%	13	344	-98.446%
2026-04-09	14.6000	14.6000	13.1200	13.1200	-12.940%	139	331	-98.399%
2026-04-08	14.0900	15.1500	14.0600	15.0700	-31.375%	53	302	-98.607%
2026-04-07	21.9600	21.9600	21.9600	21.9600	+14.019%	1	274	-99.044%
2026-04-06	19.8700	20.0900	19.2600	19.2600	-7.448%	23	273	-98.910%
2026-04-02	23.8200	23.8200	20.6000	20.8100	+4.889%	16	264	-98.991%
2026-04-01	21.0900	21.4600	19.8200	19.8400	-13.097%	13	264	-98.942%
2026-03-31	25.6500	26.1600	22.8300	22.8300	-22.505%	11	263	-99.080%
2026-03-30	28.4100	29.4600	28.4100	29.4600	+0.034%	9	266	-99.287%
2026-03-27	27.2000	29.4500	26.5000	29.4500	+17.191%	61	275	-99.287%
2026-03-26	23.5000	25.1300	23.5000	25.1300	+19.382%	12	283	-99.164%
2026-03-25	20.9700	21.0500	20.9700	21.0500	-4.708%	4	287	-99.002%
2026-03-24	21.5700	22.0900	21.5700	22.0900	+3.758%	41	285	-99.049%
2026-03-23	20.9900	21.2900	19.7000	21.2900	-16.901%	37	254	-99.014%
2026-03-20	22.3000	25.6200	22.3000	25.6200	+22.000%	4	266	-99.180%
2026-03-19	23.4300	23.4300	20.3600	21.0000	+9.432%	15	266	-99.000%
2026-03-18	19.1900	19.1900	19.1900	19.1900	+6.908%	1	263	-98.906%
2026-03-17	18.1000	18.1000	17.9500	17.9500	-4.623%	2	264	-98.830%
2026-03-16	19.7600	19.7600	18.6400	18.8200	-8.463%	8	264	-98.884%
2026-03-12	20.2000	20.5600	20.2000	20.5600	+9.653%	17	260	-98.979%
2026-03-11	17.9400	18.7500	17.7700	18.7500	+8.007%	4	247	-98.880%
2026-03-10	18.0500	18.3200	16.5300	17.3600	-14.735%	7	245	-98.790%
2026-03-09	21.7600	22.2400	20.3600	20.3600	+6.319%	18	244	-98.969%
2026-03-06	20.6500	20.6500	19.1500	19.1500	+13.046%	13	250	-98.903%
2026-03-05	16.9400	16.9400	16.9400	16.9400	+10.000%	5	241	-98.760%
2026-03-04	16.8300	16.8300	15.4000	15.4000	-9.145%	8	238	-98.636%
2026-03-03	19.5200	20.5400	16.9300	16.9500	+9.355%	34	236	-98.761%
2026-03-02	17.0400	17.0400	15.4500	15.5000	-3.667%	7	225	-98.645%
2026-02-27	16.5900	16.5900	16.0900	16.0900	+7.553%	6	219	-98.695%
2026-02-26	14.9600	14.9600	14.9600	14.9600	+6.024%	10	217	-98.596%
2026-02-25	14.1100	14.1100	14.1100	14.1100	-15.102%	5	208	-98.512%
2026-02-23	16.5800	16.6200	16.5800	16.6200	+9.342%	4	208	-98.736%
2026-02-20	15.2000	15.2000	15.2000	15.2000	-7.599%	1	206	-98.618%
2026-02-19	16.1400	16.4600	15.9800	16.4500	-2.490%	5	206	-98.723%
2026-02-17	16.8700	16.8700	16.8700	16.8700	-1.575%	1	202	-98.755%
2026-02-13	17.1400	17.1400	17.1400	17.1400	+3.942%	2	200	-98.775%
2026-02-12	16.4900	16.4900	16.4900	16.4900	+14.355%	2	200	-98.727%
2026-02-10	14.0500	14.4200	14.0500	14.4200	-5.132%	9	199	-98.544%
2026-02-06	15.8600	15.8600	15.2000	15.2000	-14.124%	16	196	-98.618%
2026-02-05	16.9100	17.7000	16.6000	17.7000	+4.363%	17	192	-98.814%
2026-02-04	16.9000	16.9600	16.8600	16.9600	+4.821%	4	182	-98.762%
2026-02-03	14.7200	16.1800	14.7200	16.1800	+8.155%	107	182	-98.702%
2026-01-30	14.9300	15.3400	14.8400	14.9600	+1.630%	12	102	-98.596%
2026-01-29	15.2300	15.2300	14.7200	14.7200	+4.769%	2	94	-98.573%
2026-01-27	14.0500	14.0500	14.0500	14.0500	-3.304%	3	94	-98.505%
2026-01-22	14.6200	14.6200	14.5300	14.5300	-6.379%	7	91	-98.555%
2026-01-21	15.7700	15.7700	15.5200	15.5200	-7.399%	5	87	-98.647%
2026-01-20	17.1000	17.1000	16.7600	16.7600	+11.883%	68	82	-98.747%
2026-01-16	14.9800	15.0000	14.9800	14.9800	+0.672%	5	82	-98.598%
2026-01-13	14.9200	14.9200	14.8800	14.8800	+5.011%	6	82	-98.589%
2026-01-09	14.1700	14.1700	14.1700	14.1700	-8.875%	2	76	-98.518%
2026-01-07	15.2100	15.5500	15.2100	15.5500	+4.013%	2	74	-98.650%
2026-01-06	15.1400	15.2900	14.9500	14.9500	-4.838%	16	74	-98.595%
2026-01-05	15.7000	15.7100	15.7000	15.7100	-3.914%	3	75	-98.663%
2026-01-02	16.0500	16.7200	16.0500	16.3500	+0.368%	5	73	-98.716%
2025-12-31	16.1500	16.2900	16.0800	16.2900	+4.423%	5	78	-98.711%
2025-12-30	15.6000	15.6000	15.6000	15.6000	+0.322%	2	78	-98.654%
2025-12-29	15.8400	16.0000	15.3500	15.5500	+0.323%	12	78	-98.650%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+0.389%	1	81	-98.645%
2025-12-24	15.4500	15.4600	15.2900	15.4400	-0.835%	9	80	-98.640%
2025-12-23	15.9200	16.0000	15.5500	15.5700	-4.185%	22	80	-98.651%
2025-12-22	16.5000	16.5000	16.1700	16.2500	-5.413%	3	63	-98.708%
2025-12-19	17.1800	17.1800	17.1800	17.1800	-11.398%	2	63	-98.778%
2025-12-18	18.9000	19.3900	18.9000	19.3900	+4.135%	3	61	-98.917%
2025-12-15	18.6200	18.6200	18.6200	18.6200	-0.268%	1	58	-98.872%
2025-12-09	18.6700	18.6700	18.6700	18.6700	-0.160%	1	57	-98.875%
2025-12-08	18.7000	18.7000	18.7000	18.7000	+1.852%	20	57	-98.877%
2025-12-05	18.4900	18.4900	18.3600	18.3600	-3.011%	7	60	-98.856%
2025-12-03	19.2400	19.2400	18.9300	18.9300	-1.406%	6	59	-98.891%
2025-12-01	19.6000	19.6000	19.2000	19.2000	-1.891%	3	53	-98.906%
2025-11-28	19.5700	19.5700	19.5700	19.5700	-1.905%	1	53	-98.927%
2025-11-26	19.9500	19.9500	19.9500	19.9500	-30.000%	1	54	-98.947%
2025-11-21	27.8000	29.4700	27.8000	28.5000	+21.122%	4	54	-99.263%
2025-11-17	23.5300	23.5300	23.5300	23.5300	+5.705%	1	56	-99.108%
2025-11-14	25.6000	25.6000	22.2400	22.2600	+8.163%	34	55	-99.057%
2025-11-11	20.5800	20.5800	20.5800	20.5800	-3.742%	1	38	-98.980%
2025-11-05	21.3800	21.3800	21.3800	21.3800	-8.162%	1	38	-99.018%
2025-11-04	23.2800	23.2800	23.2800	23.2800	+13.839%	1	37	-99.098%
2025-10-31	20.3000	20.4500	20.3000	20.4500	-3.538%	3	36	-98.973%
2025-10-30	21.2000	21.2000	21.2000	21.2000	+9.053%	1	33	-99.009%
2025-10-28	19.4400	19.4400	19.4400	19.4400	-0.664%	10	34	-98.920%
2025-10-27	19.5700	19.5700	19.5700	19.5700	-4.676%	1	26	-98.927%
2025-10-24	20.5300	20.5300	20.5300	20.5300	-8.837%	1	26	-98.977%
2025-10-23	22.5200	22.5200	22.5200	22.5200	+0.401%	1	26	-99.067%
2025-10-20	23.0900	23.0900	22.4300	22.4300	-17.839%	2	27	-99.064%
2025-10-16	27.3000	27.3000	27.3000	27.3000	+8.852%	1	25	-99.231%
2025-10-15	25.0800	25.0800	25.0800	25.0800	-6.662%	1	26	-99.163%
2025-10-14	26.8700	26.8700	26.8700	26.8700	+10.304%	1	25	-99.218%
2025-10-13	24.9600	24.9600	24.3600	24.3600	-8.075%	2	24	-99.138%
2025-10-10	24.5700	26.5000	24.5700	26.5000	+17.673%	11	23	-99.208%
2025-10-09	22.5200	22.5200	22.5200	22.5200	+2.039%	10	13	-99.067%
2025-10-06	22.0700	22.0700	22.0700	22.0700	-1.605%	1	3	-99.048%
2025-10-01	22.4200	22.4300	22.4200	22.4300	0.000%	2	2	-99.064%

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