Dark

SPY20260930P620
SPY Sep 30 2026 620.00 Put (SPY260930P00620000)
option OPRA

EOD

Jul 27, 2026

2.58+7.950%(+0.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.1000	2.5800	2.1000	2.5800	+7.950%	11	3,109	0.000%
2026-07-24	2.6200	2.6200	2.3900	2.3900	-15.248%	11	3,113	+7.950%
2026-07-23	2.6900	2.9100	2.6900	2.8200	+32.394%	7	3,106	-8.511%
2026-07-22	2.0700	2.1700	2.0700	2.1300	-3.620%	10	3,103	+21.127%
2026-07-21	2.2100	2.2100	2.2100	2.2100	-16.917%	3	3,101	+16.742%
2026-07-20	2.3400	2.6600	2.3400	2.6600	-3.971%	3	3,098	-3.008%
2026-07-17	2.7300	2.7700	2.5200	2.7700	+26.484%	8	3,098	-6.859%
2026-07-16	2.0900	2.1900	2.0900	2.1900	+0.922%	6	3,097	+17.808%
2026-07-14	2.3000	2.3000	2.1200	2.1700	-4.405%	8	3,097	+18.894%
2026-07-13	2.1200	2.2700	2.1100	2.2700	-0.873%	14	3,097	+13.656%
2026-07-10	2.2100	2.2900	2.2100	2.2900	-12.261%	7	3,100	+12.664%
2026-07-08	2.7000	2.9300	2.6100	2.6100	+1.953%	88	3,103	-1.149%
2026-07-07	2.4300	2.5600	2.4300	2.5600	+6.224%	2	3,147	+0.781%
2026-07-06	2.5400	2.5400	2.4100	2.4100	-20.724%	6	3,148	+7.054%
2026-07-02	3.0400	3.0400	3.0400	3.0400	+6.294%	2	3,147	-15.132%
2026-07-01	2.8600	2.8600	2.8600	2.8600	0.000%	4	3,147	-9.790%
2026-06-30	2.9900	2.9900	2.8500	2.8600	-27.411%	7	3,147	-9.790%
2026-06-29	3.9400	3.9400	3.9400	3.9400	-2.475%	2	3,145	-34.518%
2026-06-26	4.7600	4.7600	4.0400	4.0400	-2.885%	5	3,145	-36.139%
2026-06-25	4.1600	4.1600	4.1600	4.1600	+4.000%	1	3,145	-37.981%
2026-06-24	4.0000	4.0000	4.0000	4.0000	-14.163%	1	3,144	-35.500%
2026-06-23	4.6600	4.6600	4.6600	4.6600	+25.946%	1	3,145	-44.635%
2026-06-22	3.7300	3.7300	3.7000	3.7000	+1.093%	2	3,146	-30.270%
2026-06-18	3.8000	3.8000	3.6600	3.6600	-16.055%	14	3,154	-29.508%
2026-06-17	3.7000	4.3600	3.7000	4.3600	+23.164%	7	3,154	-40.826%
2026-06-16	3.3100	3.5400	3.3100	3.5400	+2.609%	9	3,154	-27.119%
2026-06-15	3.5900	3.6200	3.4200	3.4500	-30.584%	90	3,105	-25.217%
2026-06-12	5.0500	5.0500	4.9700	4.9700	-25.375%	85	3,105	-48.089%
2026-06-10	5.9400	6.7500	5.9400	6.6600	+19.784%	33	3,105	-61.261%
2026-06-09	4.6300	7.2000	4.6000	5.5600	+10.757%	158	3,112	-53.597%
2026-06-08	4.8100	5.1400	4.8100	5.0200	-14.626%	77	3,074	-48.606%
2026-06-05	4.4800	6.1500	4.4800	5.8800	+41.687%	20	3,076	-56.122%
2026-06-04	4.4200	4.4200	4.1500	4.1500	-2.123%	4	3,078	-37.831%
2026-06-01	4.2400	4.2400	4.2400	4.2400	+4.177%	20	3,078	-39.151%
2026-05-29	4.0800	4.1700	4.0700	4.0700	-6.005%	14	3,098	-36.609%
2026-05-28	4.4600	4.4600	4.3300	4.3300	-9.224%	13	3,096	-40.416%
2026-05-27	4.9900	4.9900	4.7700	4.7700	-2.851%	2	3,095	-45.912%
2026-05-26	4.9400	4.9800	4.8800	4.9100	-7.008%	17	3,096	-47.454%
2026-05-22	5.4100	5.4100	5.2800	5.2800	-7.853%	9	3,084	-51.136%
2026-05-21	6.3500	6.3500	5.7300	5.7300	-6.525%	45	3,117	-54.974%
2026-05-20	6.4300	6.4300	6.1300	6.1300	-5.837%	106	3,117	-57.912%
2026-05-19	6.6800	6.9400	6.4800	6.5100	+2.038%	26	2,977	-60.369%
2026-05-18	6.3800	6.7000	6.3700	6.3800	-7.267%	116	2,977	-59.561%
2026-05-15	6.9000	6.9000	6.6400	6.8800	+7.500%	75	2,977	-62.500%
2026-05-14	6.5300	6.5300	6.4000	6.4000	-2.883%	6	2,926	-59.688%
2026-05-13	6.7300	6.7300	6.5800	6.5900	-6.259%	21	2,929	-60.850%
2026-05-12	7.3600	7.3600	7.0300	7.0300	+1.151%	3	2,929	-63.300%
2026-05-11	6.7200	6.9500	6.6800	6.9500	+0.725%	17	2,929	-62.878%
2026-05-08	6.9700	6.9700	6.9000	6.9000	-4.564%	2	2,923	-62.609%
2026-05-07	7.1200	7.4200	7.0300	7.2300	-0.550%	45	2,923	-64.315%
2026-05-06	7.6600	7.7300	7.2600	7.2700	-12.304%	229	2,961	-64.512%
2026-05-05	8.1200	8.2900	8.1200	8.2900	-5.688%	2,512	3,127	-68.878%
2026-05-04	8.5800	8.7900	8.2600	8.7900	+8.118%	12	646	-70.648%
2026-05-01	8.0400	8.2400	7.8100	8.1300	-4.801%	123	672	-68.266%
2026-04-30	9.4500	9.4500	8.5200	8.5400	-13.035%	29	672	-69.789%
2026-04-29	9.6800	9.9300	9.4400	9.8200	+0.306%	93	671	-73.727%
2026-04-28	9.9900	9.9900	9.7900	9.7900	+1.873%	6	598	-73.647%
2026-04-27	10.0600	10.0600	9.6000	9.6100	-3.514%	17	594	-73.153%
2026-04-24	10.4800	10.6000	9.8500	9.9600	-3.954%	60	584	-74.096%
2026-04-23	10.5600	10.6100	10.1500	10.3700	-0.288%	377	587	-75.121%
2026-04-22	10.3200	10.5100	10.3200	10.4000	-8.208%	12	373	-75.192%
2026-04-21	10.6900	11.3300	10.3300	11.3300	+5.690%	21	356	-77.229%
2026-04-20	10.3000	10.7200	10.3000	10.7200	+4.483%	7	356	-75.933%
2026-04-17	10.3300	10.3300	9.8300	10.2600	-11.399%	115	359	-74.854%
2026-04-16	11.1500	11.8400	11.1500	11.5800	+1.047%	15	337	-77.720%
2026-04-15	11.4600	11.8900	11.4500	11.4600	-5.289%	56	339	-77.487%
2026-04-14	12.4300	12.4300	11.9400	12.1000	-7.774%	21	330	-78.678%
2026-04-13	15.0800	15.0800	13.1000	13.1200	-12.940%	60	320	-80.335%
2026-04-10	14.6100	15.1500	14.5400	15.0700	+2.169%	40	355	-82.880%
2026-04-09	16.4100	16.6100	14.7500	14.7500	-10.061%	29	325	-82.508%
2026-04-08	15.9600	17.3900	15.9600	16.4000	-26.688%	96	331	-84.268%
2026-04-07	22.7800	24.0500	22.3700	22.3700	+3.757%	28	304	-88.467%
2026-04-06	21.5600	21.5600	21.5600	21.5600	-7.229%	1	303	-88.033%
2026-04-02	23.2400	23.2400	23.2400	23.2400	+3.889%	1	301	-88.898%
2026-04-01	23.4500	23.8800	22.3700	22.3700	-15.553%	55	301	-88.467%
2026-03-31	29.1900	29.9000	26.2100	26.4900	-21.348%	8	271	-90.260%
2026-03-30	31.8700	34.0100	30.5800	33.6800	+3.727%	30	269	-92.340%
2026-03-27	29.6900	32.4700	29.6900	32.4700	+17.178%	10	296	-92.054%
2026-03-26	25.3100	27.7100	25.3100	27.7100	+15.893%	4	292	-90.689%
2026-03-25	22.7700	24.5200	22.7700	23.9100	-4.360%	26	292	-89.210%
2026-03-24	25.4000	26.3400	24.2500	25.0000	+8.980%	14	296	-89.680%
2026-03-23	23.3700	24.1200	22.4000	22.9400	-20.125%	16	284	-88.753%
2026-03-20	25.5100	28.7200	25.5100	28.7200	+22.998%	47	281	-91.017%
2026-03-19	26.1500	26.1500	23.3500	23.3500	-0.384%	48	249	-88.951%
2026-03-18	22.1400	23.4400	21.8500	23.4400	+16.040%	13	254	-88.993%
2026-03-17	19.5000	20.3300	19.5000	20.2000	-1.222%	25	242	-87.228%
2026-03-16	20.6000	21.7500	20.4500	20.4500	-16.428%	9	224	-87.384%
2026-03-13	23.7900	24.4700	23.7700	24.4700	+5.839%	8	224	-89.456%
2026-03-12	21.9700	23.1200	21.7100	23.1200	+9.990%	6	216	-88.841%
2026-03-11	19.9500	21.0200	19.9500	21.0200	+2.337%	4	215	-87.726%
2026-03-10	19.8800	20.5400	18.4600	20.5400	+1.784%	16	213	-87.439%
2026-03-09	24.7900	24.7900	19.8700	20.1800	-5.258%	13	203	-87.215%
2026-03-06	21.2400	21.3000	21.2400	21.3000	+6.234%	4	191	-87.887%
2026-03-05	19.7100	20.0500	19.7100	20.0500	+18.850%	14	191	-87.132%
2026-03-04	16.8700	16.8700	16.8700	16.8700	-17.141%	5	204	-84.707%
2026-03-03	20.5900	20.5900	20.3600	20.3600	+20.189%	2	204	-87.328%
2026-03-02	17.3100	17.3100	16.9400	16.9400	-1.797%	2	206	-84.770%
2026-02-27	17.4000	17.5800	17.2500	17.2500	+7.010%	4	205	-85.043%
2026-02-25	15.8500	16.1200	15.8500	16.1200	-10.045%	14	206	-83.995%
2026-02-23	16.4000	17.9200	16.4000	17.9200	+6.350%	11	206	-85.603%
2026-02-20	17.9000	17.9000	16.8500	16.8500	-5.549%	4	195	-84.688%
2026-02-19	17.8400	17.8400	17.8400	17.8400	+7.990%	1	195	-85.538%
2026-02-18	16.5200	16.5200	16.5200	16.5200	-11.231%	1	195	-84.383%
2026-02-17	18.6100	18.6100	18.6100	18.6100	+1.973%	2	195	-86.136%
2026-02-13	18.2500	18.2500	18.2500	18.2500	-1.030%	1	194	-85.863%
2026-02-12	18.4400	18.4400	18.4400	18.4400	+17.228%	1	194	-86.009%
2026-02-11	15.3600	15.7300	15.3600	15.7300	+1.615%	5	193	-83.598%
2026-02-10	15.4800	15.4800	15.4800	15.4800	-4.680%	4	192	-83.333%
2026-02-09	16.2700	16.2700	16.2400	16.2400	+1.184%	2	188	-84.113%
2026-02-06	16.8800	16.8800	16.0500	16.0500	-14.944%	3	186	-83.925%
2026-02-05	19.0300	19.0300	18.8700	18.8700	+14.087%	26	185	-86.328%
2026-02-04	16.5400	16.5400	16.5400	16.5400	+6.779%	1	185	-84.401%
2026-02-02	16.0700	16.0700	15.4900	15.4900	-7.079%	4	184	-83.344%
2026-01-30	17.0200	17.2300	16.6700	16.6700	+3.863%	21	180	-84.523%
2026-01-29	16.0500	16.0500	16.0500	16.0500	+3.951%	1	173	-83.925%
2026-01-27	15.4400	15.4400	15.4400	15.4400	-1.026%	2	172	-83.290%
2026-01-26	15.6900	15.6900	15.6000	15.6000	-4.645%	46	174	-83.462%
2026-01-23	15.8700	16.3600	15.8700	16.3600	-0.909%	34	201	-84.230%
2026-01-22	16.0900	16.6600	16.0000	16.5100	-14.941%	18	193	-84.373%
2026-01-21	19.1500	19.4100	19.1500	19.4100	+0.884%	13	195	-86.708%
2026-01-20	19.0500	19.2400	19.0500	19.2400	+21.006%	5	195	-86.590%
2026-01-15	15.9000	15.9000	15.9000	15.9000	-9.556%	1	198	-83.774%
2026-01-14	17.6100	17.6100	17.5800	17.5800	+5.269%	4	197	-85.324%
2026-01-13	15.9900	16.7000	15.9900	16.7000	+6.167%	38	197	-84.551%
2026-01-12	15.7300	15.7300	15.7300	15.7300	+0.511%	1	162	-83.598%
2026-01-09	15.8000	15.8500	15.6500	15.6500	-6.956%	8	161	-83.514%
2026-01-08	16.8100	16.8200	16.8100	16.8200	+1.816%	6	153	-84.661%
2026-01-07	16.5200	16.5200	16.5200	16.5200	-3.335%	24	153	-84.383%
2026-01-06	17.0900	17.0900	17.0900	17.0900	-0.755%	1	129	-84.903%
2026-01-05	17.2200	17.2200	17.2200	17.2200	-3.691%	1	128	-85.017%
2026-01-02	17.8800	17.8800	17.8800	17.8800	+1.649%	1	128	-85.570%
2025-12-31	17.5900	17.5900	17.5900	17.5900	+2.685%	2	125	-85.333%
2025-12-30	16.9600	17.1300	16.9600	17.1300	0.000%	19	125	-84.939%
2025-12-29	17.5300	17.5300	17.1300	17.1300	+1.964%	18	106	-84.939%
2025-12-24	17.0400	17.0400	16.8000	16.8000	-2.665%	2	88	-84.643%
2025-12-23	17.4600	17.6000	17.1100	17.2600	-1.932%	17	88	-85.052%
2025-12-22	17.9700	17.9700	17.5000	17.6000	-6.532%	16	81	-85.341%
2025-12-19	19.4100	19.4100	18.8300	18.8300	-9.428%	20	71	-86.298%
2025-12-18	20.8100	21.0000	20.0300	20.7900	-5.629%	7	73	-87.590%
2025-12-17	21.5200	22.3300	21.5200	22.0300	+5.508%	19	74	-88.289%
2025-12-16	20.8800	20.8800	20.8800	20.8800	-2.064%	1	76	-87.644%
2025-12-12	19.0500	21.3200	19.0500	21.3200	+12.388%	2	75	-87.899%
2025-12-11	19.3400	19.5000	18.9700	18.9700	-2.867%	11	74	-86.400%
2025-12-10	20.7500	20.7500	19.5300	19.5300	-5.286%	3	78	-86.790%
2025-12-09	20.6200	20.6200	20.6200	20.6200	-1.575%	3	79	-87.488%
2025-12-08	20.7800	21.0800	20.7800	20.9500	+4.437%	6	79	-87.685%
2025-12-05	19.9000	20.0600	19.9000	20.0600	-4.476%	34	78	-87.139%
2025-12-04	21.1000	21.1000	21.0000	21.0000	+1.744%	2	46	-87.714%
2025-12-03	20.6400	20.6400	20.6400	20.6400	-3.731%	5	47	-87.500%
2025-12-01	21.3000	21.4400	21.3000	21.4400	-15.089%	6	47	-87.966%
2025-11-25	25.2500	25.2500	25.2500	25.2500	+0.398%	1	47	-89.782%
2025-11-24	27.2300	27.2300	25.1500	25.1500	-19.339%	2	47	-89.742%
2025-11-20	31.1800	31.1800	31.1800	31.1800	+8.641%	2	46	-91.725%
2025-11-18	29.1300	30.2000	28.3300	28.7000	+4.402%	7	47	-91.010%
2025-11-17	27.4900	27.4900	27.4900	27.4900	+9.828%	1	45	-90.615%
2025-11-14	25.0300	25.0300	25.0300	25.0300	-2.417%	2	45	-89.692%
2025-11-06	25.6500	25.6500	25.6500	25.6500	+10.323%	8	43	-89.942%
2025-11-05	23.2500	23.2500	23.2500	23.2500	-4.045%	1	35	-88.903%
2025-11-04	24.2300	24.2300	24.2300	24.2300	+4.485%	1	34	-89.352%
2025-11-03	22.8000	23.2500	22.8000	23.1900	+1.934%	10	27	-88.875%
2025-10-31	22.1000	22.7500	22.1000	22.7500	+0.220%	8	27	-88.659%
2025-10-30	22.7000	22.7000	22.7000	22.7000	+6.075%	1	21	-88.634%
2025-10-29	21.4000	21.4000	21.4000	21.4000	-1.609%	2	20	-87.944%
2025-10-28	21.7500	21.7500	21.7500	21.7500	+2.257%	1	20	-88.138%
2025-10-27	21.2700	21.2700	21.2700	21.2700	-4.747%	6	19	-87.870%
2025-10-24	22.3300	22.3300	22.3300	22.3300	-14.115%	1	19	-88.446%
2025-10-22	25.0500	26.0000	25.0500	26.0000	+7.571%	2	19	-90.077%
2025-10-21	24.7500	24.7500	24.1700	24.1700	-18.206%	2	18	-89.326%
2025-10-17	28.6800	29.5500	28.6800	29.5500	+1.372%	2	17	-91.269%
2025-10-16	29.1500	29.1500	29.1500	29.1500	+11.387%	1	16	-91.149%
2025-10-15	26.0500	26.1700	25.7500	26.1700	-5.728%	3	16	-90.141%
2025-10-10	24.1800	27.7600	24.1800	27.7600	+14.711%	15	14	-90.706%
2025-10-03	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	-89.339%

.dark-mode .XY51p4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XY51p4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P620SPY Sep 30 2026 620.00 Put (SPY260930P00620000)option OPRA

SPY20260930P620
SPY Sep 30 2026 620.00 Put (SPY260930P00620000)
option OPRA