Dark

SPY20260930P615
SPY Sep 30 2026 615.00 Put (SPY260930P00615000)
option OPRA

EOD

Jul 24, 2026

2.12-19.697%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.3900	2.4000	2.1200	2.1200	-19.697%	3	444	0.000%
2026-07-23	2.4700	2.8700	2.4700	2.6400	+21.659%	14	445	-19.697%
2026-07-16	1.9600	2.1700	1.9500	2.1700	+9.596%	102	447	-2.304%
2026-07-10	2.0400	2.0400	1.9800	1.9800	-13.537%	31	500	+7.071%
2026-07-09	2.3800	2.3800	2.2900	2.2900	-12.928%	45	469	-7.424%
2026-07-08	2.6300	2.6300	2.6300	2.6300	+19.005%	3	436	-19.392%
2026-07-07	2.2100	2.2100	2.2100	2.2100	-3.070%	3	436	-4.072%
2026-07-06	2.4300	2.4300	2.2800	2.2800	-11.284%	45	439	-7.018%
2026-07-01	2.6200	2.6600	2.5400	2.5700	-6.545%	85	400	-17.510%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-13.793%	12	354	-22.909%
2026-06-29	3.3100	3.3800	3.1900	3.1900	-19.647%	3	354	-33.542%
2026-06-26	4.4800	4.4800	3.9700	3.9700	+7.880%	51	355	-46.599%
2026-06-25	3.6800	3.6800	3.6800	3.6800	-11.538%	1	381	-42.391%
2026-06-23	4.1600	4.1600	4.1600	4.1600	+16.527%	1	480	-49.038%
2026-06-18	3.5700	3.5700	3.5700	3.5700	-16.783%	203	491	-40.616%
2026-06-17	4.2900	4.2900	4.2900	4.2900	+31.595%	1	491	-50.583%
2026-06-16	3.2600	3.2600	3.2600	3.2600	-0.912%	29	491	-34.969%
2026-06-15	3.4300	3.4300	3.2900	3.2900	-28.788%	35	490	-35.562%
2026-06-12	4.6200	4.6200	4.6200	4.6200	-7.229%	5	490	-54.113%
2026-06-11	4.8100	4.9800	4.8100	4.9800	-22.551%	11	490	-57.430%
2026-06-09	5.5700	6.4300	5.5700	6.4300	+20.638%	17	488	-67.030%
2026-06-05	4.2200	5.4700	4.2200	5.3300	+26.005%	64	481	-60.225%
2026-06-03	4.0900	4.2300	4.0900	4.2300	-8.639%	12	538	-49.882%
2026-05-27	4.6300	4.6300	4.6300	4.6300	-9.570%	25	550	-54.212%
2026-05-22	4.9200	5.1200	4.9200	5.1200	-12.925%	21	575	-58.594%
2026-05-21	5.8800	5.8800	5.8800	5.8800	+2.261%	1	572	-63.946%
2026-05-20	5.7600	5.8100	5.7500	5.7500	-7.556%	22	572	-63.130%
2026-05-18	6.1700	6.2200	6.1700	6.2200	-1.270%	11	558	-65.916%
2026-05-15	6.6400	6.6400	6.3000	6.3000	+5.882%	32	558	-66.349%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-4.032%	6	551	-64.370%
2026-05-13	6.3700	6.3700	6.2000	6.2000	-4.025%	2	552	-65.806%
2026-05-12	6.7100	6.9800	6.4600	6.4600	-1.223%	4	552	-67.183%
2026-05-11	6.3800	6.5400	6.3800	6.5400	-0.608%	70	552	-67.584%
2026-05-08	6.5800	6.5800	6.5800	6.5800	-2.950%	6	539	-67.781%
2026-05-07	6.7800	6.7800	6.7800	6.7800	-3.143%	4	533	-68.732%
2026-05-06	7.2100	7.2100	7.0000	7.0000	-9.794%	5	537	-69.714%
2026-05-05	7.7600	7.7600	7.7600	7.7600	-8.166%	1	535	-72.680%
2026-05-04	8.5000	8.7000	8.4500	8.4500	+8.056%	4	536	-74.911%
2026-05-01	7.5500	7.8200	7.5500	7.8200	-3.457%	15	531	-72.890%
2026-04-30	8.6200	8.6200	8.1000	8.1000	-10.793%	12	531	-73.827%
2026-04-29	9.0800	9.0800	9.0800	9.0800	-3.915%	10	521	-76.652%
2026-04-28	9.4800	9.4800	9.4500	9.4500	+3.732%	11	511	-77.566%
2026-04-27	9.1000	9.1100	9.1000	9.1100	-6.276%	6	522	-76.729%
2026-04-23	9.8800	10.0600	9.7200	9.7200	+0.310%	75	517	-78.189%
2026-04-22	9.9300	9.9300	9.6900	9.6900	-6.916%	22	495	-78.122%
2026-04-21	10.1100	10.4100	10.0900	10.4100	-0.096%	3	486	-79.635%
2026-04-20	9.8900	10.4200	9.8200	10.4200	+7.312%	23	486	-79.655%
2026-04-17	9.6600	9.7100	9.2900	9.7100	-11.243%	9	506	-78.167%
2026-04-16	10.6300	10.9400	10.6300	10.9400	-0.636%	4	504	-80.622%
2026-04-15	11.1400	11.1400	11.0000	11.0100	-3.081%	37	502	-80.745%
2026-04-14	11.5400	11.5400	11.3600	11.3600	-14.779%	16	467	-81.338%
2026-04-13	13.9000	13.9000	13.3100	13.3300	-5.728%	214	452	-84.096%
2026-04-10	13.4500	14.1400	13.4500	14.1400	+1.072%	8	276	-85.007%
2026-04-09	15.3900	15.3900	13.9200	13.9900	-10.550%	20	273	-84.846%
2026-04-08	15.4200	16.0100	15.2800	15.6400	-29.231%	56	261	-86.445%
2026-04-01	22.4600	22.4600	21.1000	22.1000	-12.371%	10	226	-90.407%
2026-03-31	27.6100	27.6100	25.1600	25.2200	-20.592%	10	219	-91.594%
2026-03-30	32.5800	32.5800	31.7600	31.7600	+1.535%	7	217	-93.325%
2026-03-27	30.1100	31.2800	30.1100	31.2800	+18.038%	2	214	-93.223%
2026-03-26	24.1600	26.5000	24.1600	26.5000	+19.747%	19	215	-92.000%
2026-03-25	23.2600	23.2600	22.1300	22.1300	-5.103%	12	215	-90.420%
2026-03-24	23.7200	23.7200	23.3200	23.3200	+10.104%	7	205	-90.909%
2026-03-23	21.1800	21.1800	21.1800	21.1800	-21.729%	5	204	-89.991%
2026-03-20	24.0000	27.0600	24.0000	27.0600	+17.601%	28	199	-92.166%
2026-03-19	25.2500	25.2500	23.0100	23.0100	+4.591%	10	200	-90.787%
2026-03-18	21.6000	22.0000	21.6000	22.0000	+18.598%	9	197	-90.364%
2026-03-17	18.5500	18.5500	18.5500	18.5500	-10.559%	5	202	-88.571%
2026-03-16	20.7400	20.7400	20.7400	20.7400	-4.468%	5	202	-89.778%
2026-03-12	21.7100	21.7100	21.7100	21.7100	+24.914%	10	207	-90.235%
2026-03-10	18.4000	18.4000	17.1100	17.3800	-7.455%	11	198	-87.802%
2026-03-09	18.7500	18.7800	18.7500	18.7800	-9.012%	5	194	-88.711%
2026-03-06	21.4800	21.4800	20.6400	20.6400	+11.568%	2	191	-89.729%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+16.060%	1	190	-88.541%
2026-03-04	15.8900	15.9800	15.8900	15.9400	-9.070%	16	190	-86.700%
2026-03-03	20.4800	20.4800	17.5300	17.5300	+3.851%	20	189	-87.906%
2026-02-27	16.6000	16.8800	16.6000	16.8800	+11.419%	6	189	-87.441%
2026-02-25	15.1500	15.1500	15.1500	15.1500	-11.713%	7	189	-86.007%
2026-02-24	17.1600	17.1600	17.1600	17.1600	-1.095%	3	189	-87.646%
2026-02-23	16.8000	17.3500	16.8000	17.3500	+2.239%	10	186	-87.781%
2026-02-20	16.9700	16.9700	16.9700	16.9700	+0.832%	1	179	-87.507%
2026-02-18	16.7800	16.8300	15.6300	16.8300	-1.348%	5	179	-87.403%
2026-02-17	17.0600	17.0600	17.0600	17.0600	+1.126%	1	175	-87.573%
2026-02-12	16.8700	16.8700	16.8700	16.8700	+14.141%	3	174	-87.433%
2026-02-11	14.7800	14.7800	14.7800	14.7800	-6.633%	13	171	-85.656%
2026-02-06	15.9200	15.9200	15.8300	15.8300	-3.476%	4	172	-86.608%
2026-02-04	16.4000	16.4000	16.4000	16.4000	+5.602%	2	171	-87.073%
2026-02-03	15.5300	15.5300	15.5300	15.5300	+1.437%	3	169	-86.349%
2026-02-02	15.3100	15.3100	15.3100	15.3100	-2.978%	5	172	-86.153%
2026-01-29	16.6900	16.6900	15.7800	15.7800	+4.227%	2	167	-86.565%
2026-01-28	15.1400	15.1400	15.1400	15.1400	+2.436%	15	166	-85.997%
2026-01-27	14.7800	14.7800	14.7800	14.7800	-9.878%	3	151	-85.656%
2026-01-21	17.9700	17.9700	16.4000	16.4000	-11.970%	2	151	-87.073%
2026-01-20	18.3000	18.6300	18.3000	18.6300	+21.447%	2	150	-88.621%
2026-01-16	15.3400	15.3400	15.3400	15.3400	-2.541%	4	154	-86.180%
2026-01-13	15.7400	15.7400	15.7400	15.7400	-5.579%	3	154	-86.531%
2026-01-08	16.6700	16.6700	16.6700	16.6700	+4.711%	1	154	-87.283%
2026-01-06	15.9200	15.9200	15.9200	15.9200	-1.850%	3	153	-86.683%
2026-01-05	16.2200	16.2200	16.2200	16.2200	-7.155%	1	152	-86.930%
2026-01-02	17.4700	17.4700	17.4700	17.4700	+5.687%	1	152	-87.865%
2025-12-31	16.4900	16.5300	16.4900	16.5300	+1.101%	3	148	-87.175%
2025-12-30	16.3900	16.3900	16.3500	16.3500	+0.368%	7	148	-87.034%
2025-12-23	16.6200	16.6200	16.2900	16.2900	-10.000%	9	155	-86.986%
2025-12-19	18.4900	18.4900	18.1000	18.1000	-13.892%	13	150	-88.287%
2025-12-17	21.2000	21.2000	21.0200	21.0200	+8.462%	110	147	-89.914%
2025-12-11	19.3800	19.3800	19.3800	19.3800	+3.803%	5	137	-89.061%
2025-12-10	18.6700	18.6700	18.6700	18.6700	-5.707%	5	142	-88.645%
2025-12-09	19.4800	19.8000	19.4800	19.8000	+1.072%	2	137	-89.293%
2025-12-08	19.5900	19.5900	19.5900	19.5900	+1.872%	20	136	-89.178%
2025-12-05	19.2300	19.2300	19.2300	19.2300	-3.657%	5	142	-88.976%
2025-12-04	20.0300	20.0300	19.9600	19.9600	-2.253%	6	142	-89.379%
2025-12-03	20.4200	20.4200	20.4200	20.4200	+1.441%	2	139	-89.618%
2025-12-02	20.1300	20.1300	20.1300	20.1300	-1.227%	1	137	-89.468%
2025-11-28	20.3800	20.3800	20.3800	20.3800	-2.674%	4	138	-89.598%
2025-11-26	20.8700	20.9400	20.8700	20.9400	-5.845%	4	134	-89.876%
2025-11-25	22.2400	22.2400	22.2400	22.2400	-25.168%	100	134	-90.468%
2025-11-20	22.8000	29.7200	22.8000	29.7200	+9.385%	7	34	-92.867%
2025-11-18	27.1700	27.1700	27.1700	27.1700	+5.802%	1	33	-92.197%
2025-11-17	24.6400	25.6800	24.6400	25.6800	+6.778%	2	33	-91.745%
2025-11-14	23.2000	24.0500	23.2000	24.0500	+3.619%	26	35	-91.185%
2025-11-13	22.2500	23.2100	22.2500	23.2100	+7.206%	5	12	-90.866%
2025-11-11	21.6500	21.6500	21.6500	21.6500	-2.036%	4	10	-90.208%
2025-11-10	21.9900	22.1000	21.9900	22.1000	-10.635%	2	10	-90.407%
2025-11-06	24.7300	24.7300	24.7300	24.7300	+6.366%	2	8	-91.427%
2025-11-04	23.2200	23.2500	23.2200	23.2500	+5.299%	2	7	-90.882%
2025-10-31	22.1300	22.1300	22.0800	22.0800	+5.899%	4	8	-90.399%
2025-10-30	20.8500	20.8500	20.8500	20.8500	+4.042%	1	4	-89.832%
2025-10-28	20.0400	20.0400	20.0400	20.0400	-6.355%	1	3	-89.421%
2025-10-24	21.4000	21.4000	21.4000	21.4000	-23.571%	1	2	-90.093%
2025-10-10	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	-92.429%

.dark-mode .flqrzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flqrzh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P615SPY Sep 30 2026 615.00 Put (SPY260930P00615000)option OPRA

SPY20260930P615
SPY Sep 30 2026 615.00 Put (SPY260930P00615000)
option OPRA