Dark

SPY20260930P625
SPY Sep 30 2026 625.00 Put (SPY260930P00625000)
option OPRA

EOD

Jul 27, 2026

2.66+4.724%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5300	2.6800	2.5300	2.6600	+4.724%	5	7,914	0.000%
2026-07-24	2.7600	2.7600	2.5400	2.5400	-15.050%	11	7,915	+4.724%
2026-07-23	3.0900	3.1000	2.9900	2.9900	+30.568%	477	7,915	-11.037%
2026-07-21	2.3500	2.3500	2.2900	2.2900	-12.595%	8	7,837	+16.157%
2026-07-20	2.6200	2.6200	2.6200	2.6200	-11.486%	1	7,831	+1.527%
2026-07-17	3.0900	3.1100	2.8300	2.9600	+23.333%	5,017	7,832	-10.135%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+6.667%	1	2,842	+10.833%
2026-07-15	2.2500	2.2500	2.2500	2.2500	-2.597%	1	2,841	+18.222%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-7.600%	5	2,840	+15.152%
2026-07-13	2.3000	2.5400	2.3000	2.5000	-10.714%	11	2,840	+6.400%
2026-07-09	2.7600	2.8000	2.7600	2.8000	-16.418%	2	2,851	-5.000%
2026-07-08	2.9300	3.3500	2.9300	3.3500	+25.468%	10	2,851	-20.597%
2026-07-07	2.6000	2.8400	2.5100	2.6700	+6.800%	18	2,847	-0.375%
2026-07-06	2.6100	2.6100	2.5000	2.5000	-19.614%	28	2,845	+6.400%
2026-07-02	3.1100	3.1100	3.1100	3.1100	-0.321%	210	2,838	-14.469%
2026-07-01	3.0100	3.1300	3.0100	3.1200	+5.405%	211	2,838	-14.744%
2026-06-30	3.4300	3.4300	2.9600	2.9600	-16.384%	96	2,780	-10.135%
2026-06-29	3.8100	3.8500	3.5400	3.5400	-15.714%	1,294	2,812	-24.859%
2026-06-26	4.9900	5.1200	4.2000	4.2000	+2.439%	23	2,136	-36.667%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-17.339%	4	2,130	-35.122%
2026-06-24	4.6500	4.9600	4.2900	4.9600	+1.224%	16	2,135	-46.371%
2026-06-23	4.7400	4.9000	4.7100	4.9000	+25.320%	18	2,140	-45.714%
2026-06-22	3.5200	3.9700	3.5200	3.9100	-2.494%	17	2,145	-31.969%
2026-06-18	4.1600	4.1600	4.0100	4.0100	+2.296%	6	2,132	-33.666%
2026-06-17	3.7700	3.9200	3.7700	3.9200	+10.734%	24	2,132	-32.143%
2026-06-16	3.5300	3.5400	3.5300	3.5400	-7.813%	3	2,132	-24.859%
2026-06-15	3.8900	3.8900	3.7800	3.8400	-22.424%	17	2,124	-30.729%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-11.131%	1	2,124	-46.263%
2026-06-11	6.9400	6.9400	5.5700	5.5700	-20.086%	2	2,124	-52.244%
2026-06-10	7.0000	7.0000	6.9700	6.9700	-3.994%	3	2,124	-61.836%
2026-06-09	4.8800	7.2600	4.8800	7.2600	+38.023%	26	2,121	-63.361%
2026-06-08	5.2500	5.2600	5.1600	5.2600	-19.201%	40	2,129	-49.430%
2026-06-05	4.7600	6.5100	4.7600	6.5100	+53.538%	29	2,129	-59.140%
2026-06-04	4.2400	4.2400	4.2400	4.2400	-10.924%	1	2,110	-37.264%
2026-06-03	4.7600	4.7600	4.7600	4.7600	+7.692%	1	2,111	-44.118%
2026-06-02	4.4000	4.4200	4.4000	4.4200	-1.119%	609	2,267	-39.819%
2026-06-01	4.4300	4.4700	4.3300	4.4700	+2.995%	98	2,524	-40.492%
2026-05-29	4.3700	4.4500	4.3400	4.3400	-5.652%	41	2,596	-38.710%
2026-05-28	4.5800	4.6000	4.5800	4.6000	-11.538%	3	2,583	-42.174%
2026-05-26	5.1200	5.2800	5.0800	5.2000	-7.965%	173	2,587	-48.846%
2026-05-22	5.5900	5.6500	5.5400	5.6500	-3.748%	365	2,472	-52.920%
2026-05-21	6.6300	6.6300	5.8700	5.8700	-10.790%	14	2,318	-54.685%
2026-05-20	6.5400	6.5800	6.4900	6.5800	-8.864%	20	2,318	-59.574%
2026-05-19	7.2200	7.2200	7.2200	7.2200	+3.885%	10	2,341	-63.158%
2026-05-18	6.7200	7.0300	6.7200	6.9500	+2.206%	37	2,341	-61.727%
2026-05-15	7.0200	7.0200	6.8000	6.8000	+7.256%	75	2,341	-60.882%
2026-05-14	6.5900	6.6300	6.3300	6.3400	-7.983%	1,214	2,392	-58.044%
2026-05-13	7.0400	7.0400	6.8900	6.8900	-4.172%	303	2,693	-61.393%
2026-05-12	7.7500	7.7500	7.1900	7.1900	+0.842%	9	2,693	-63.004%
2026-05-11	7.1300	7.1300	7.1300	7.1300	-0.419%	200	2,693	-62.693%
2026-05-08	7.3900	7.4400	7.1600	7.1600	-4.533%	80	2,854	-62.849%
2026-05-07	7.5100	7.6900	7.5000	7.5000	-3.226%	457	2,852	-64.533%
2026-05-06	8.0200	8.2100	7.6500	7.7500	-11.327%	435	2,864	-65.677%
2026-05-05	8.6200	8.7400	8.5500	8.7400	-8.193%	71	2,659	-69.565%
2026-05-04	8.5900	9.5200	8.5900	9.5200	+11.345%	7	2,631	-72.059%
2026-05-01	8.4000	8.5500	8.2300	8.5500	-3.933%	55	2,634	-68.889%
2026-04-30	9.4000	9.5400	8.9000	8.9000	-15.319%	453	2,634	-70.112%
2026-04-29	10.0100	10.5100	9.9100	10.5100	+5.100%	84	2,262	-74.691%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-2.248%	11	2,235	-73.400%
2026-04-27	10.4700	10.5100	10.1100	10.2300	-8.086%	10	2,240	-73.998%
2026-04-24	11.0200	11.1300	10.9400	11.1300	-1.155%	41	2,235	-76.101%
2026-04-23	10.7500	12.0300	10.7500	11.2600	+3.019%	17	2,194	-76.377%
2026-04-22	11.0500	11.1300	10.9300	10.9300	-12.630%	402	2,187	-75.663%
2026-04-21	11.3000	12.5100	11.2200	12.5100	+10.220%	11	2,008	-78.737%
2026-04-20	11.0700	11.4900	10.8600	11.3500	+8.405%	130	2,008	-76.564%
2026-04-17	10.8100	11.0400	10.4000	10.4700	-9.507%	274	1,893	-74.594%
2026-04-16	11.8100	12.5000	11.5700	11.5700	-2.855%	163	1,693	-77.010%
2026-04-15	12.0600	12.4100	11.9100	11.9100	-5.551%	719	1,606	-77.666%
2026-04-14	13.1900	13.1900	12.5200	12.6100	-12.370%	330	932	-78.906%
2026-04-13	16.2200	16.3700	14.3900	14.3900	-9.837%	53	824	-81.515%
2026-04-10	15.4600	16.1100	15.1000	15.9600	-0.623%	83	817	-83.333%
2026-04-09	17.4100	17.4100	15.6000	16.0600	-8.854%	21	742	-83.437%
2026-04-08	16.8400	17.8300	16.7000	17.6200	-23.391%	109	735	-84.904%
2026-04-07	25.5000	25.5000	23.0000	23.0000	+1.099%	15	686	-88.435%
2026-04-06	23.1700	23.1700	22.7500	22.7500	-6.991%	5	682	-88.308%
2026-04-02	28.1600	28.1600	24.4600	24.4600	+4.129%	20	675	-89.125%
2026-04-01	24.7500	24.8000	23.4900	23.4900	-12.187%	11	675	-88.676%
2026-03-31	30.0300	30.4000	26.7500	26.7500	-23.286%	19	670	-90.056%
2026-03-30	33.4200	34.8700	33.4200	34.8700	+1.929%	6	673	-92.372%
2026-03-27	32.4700	34.6900	30.9100	34.2100	+17.844%	16	673	-92.224%
2026-03-26	27.7200	29.0300	27.7200	29.0300	+15.657%	51	663	-90.837%
2026-03-25	24.3400	25.1000	24.3400	25.1000	-0.199%	3	687	-89.402%
2026-03-23	26.0100	26.0100	25.1500	25.1500	-13.276%	31	688	-89.423%
2026-03-20	28.3700	29.0000	28.3700	29.0000	+19.736%	10	687	-90.828%
2026-03-19	26.2700	26.2700	24.2200	24.2200	-0.041%	18	687	-89.017%
2026-03-18	23.8400	24.2300	23.8400	24.2300	+16.997%	38	673	-89.022%
2026-03-17	20.7100	20.7100	20.7100	20.7100	-8.767%	33	705	-87.156%
2026-03-16	22.9400	22.9400	22.7000	22.7000	-8.725%	16	672	-88.282%
2026-03-13	25.3700	25.3700	24.8700	24.8700	+14.714%	46	677	-89.304%
2026-03-11	21.6000	21.8700	21.6000	21.6800	+6.015%	4	650	-87.731%
2026-03-10	19.3500	20.4500	19.3500	20.4500	-13.237%	3	651	-86.993%
2026-03-09	24.4900	24.4900	23.5700	23.5700	+5.364%	3	650	-88.714%
2026-03-06	22.6200	23.2500	21.7900	22.3700	+8.015%	38	649	-88.109%
2026-03-05	20.7100	20.7100	20.7100	20.7100	+16.742%	5	649	-87.156%
2026-03-04	19.2700	19.2700	17.7400	17.7400	-8.885%	29	654	-85.006%
2026-03-03	21.6700	22.8600	19.2400	19.4700	+9.752%	27	638	-86.338%
2026-02-26	17.1500	17.7400	17.1500	17.7400	-6.877%	3	646	-85.006%
2026-02-23	18.3900	19.1800	18.3900	19.0500	+8.300%	10	645	-86.037%
2026-02-20	17.6900	17.6900	17.5500	17.5900	+1.267%	35	650	-84.878%
2026-02-18	17.2800	17.3700	17.2800	17.3700	-14.222%	2	616	-84.686%
2026-02-17	20.2500	20.2500	20.2500	20.2500	+7.713%	1	618	-86.864%
2026-02-13	19.8000	19.8000	18.8000	18.8000	-1.416%	3	620	-85.851%
2026-02-12	16.2600	19.0800	16.2600	19.0700	+14.055%	11	620	-86.051%
2026-02-10	16.1300	16.7200	16.1300	16.7200	+3.274%	12	619	-84.091%
2026-02-09	16.2000	16.2000	16.1900	16.1900	-9.905%	2	615	-83.570%
2026-02-06	17.9700	17.9700	17.9700	17.9700	-8.035%	1	614	-85.198%
2026-02-05	19.5400	19.5400	19.5400	19.5400	+20.469%	1	613	-86.387%
2026-02-02	16.2200	16.2200	16.2200	16.2200	-8.517%	3	613	-83.600%
2026-01-30	17.5000	18.0700	17.5000	17.7300	+9.175%	14	611	-84.997%
2026-01-27	16.1900	16.2400	16.1900	16.2400	-4.302%	452	605	-83.621%
2026-01-23	16.9700	16.9700	16.9700	16.9700	-13.639%	5	158	-84.325%
2026-01-20	19.5600	19.6500	19.5600	19.6500	+14.912%	4	153	-86.463%
2026-01-16	17.2000	17.2000	17.1000	17.1000	+4.015%	7	150	-84.444%
2026-01-12	16.4400	16.4400	16.4400	16.4400	-0.061%	1	150	-83.820%
2026-01-09	16.6600	16.6600	16.4500	16.4500	-6.054%	13	150	-83.830%
2026-01-07	17.5100	17.5100	17.5100	17.5100	-3.099%	2	146	-84.809%
2025-12-29	18.3400	18.3400	18.0700	18.0700	+1.688%	5	144	-85.279%
2025-12-26	17.7700	17.7700	17.7700	17.7700	-0.225%	1	145	-85.031%
2025-12-24	17.6700	17.8100	17.6700	17.8100	-1.275%	2	144	-85.065%
2025-12-23	18.0400	18.0400	18.0400	18.0400	-15.385%	2	144	-85.255%
2025-12-15	21.3200	21.3200	21.3200	21.3200	+1.524%	1	146	-87.523%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-13.295%	1	147	-87.333%
2025-11-25	24.2200	24.2200	24.2200	24.2200	-16.310%	2	147	-89.017%
2025-11-17	28.9400	28.9400	28.9400	28.9400	+12.432%	2	146	-90.809%
2025-11-13	25.7400	25.7400	25.7400	25.7400	+10.425%	100	147	-89.666%
2025-11-12	23.3100	23.3100	23.3100	23.3100	-0.171%	100	147	-88.589%
2025-11-10	23.3500	23.3500	23.3500	23.3500	-17.491%	1	47	-88.608%
2025-11-07	28.3000	28.3000	28.3000	28.3000	+8.554%	1	47	-90.601%
2025-11-06	26.0700	26.0700	26.0700	26.0700	+4.741%	1	47	-89.797%
2025-11-04	25.0300	25.0300	24.8900	24.8900	+3.665%	3	47	-89.313%
2025-11-03	24.0200	24.0200	24.0100	24.0100	+4.029%	6	41	-88.921%
2025-10-31	23.0800	23.0800	23.0800	23.0800	+3.312%	1	41	-88.475%
2025-10-27	22.2600	22.3400	22.2600	22.3400	-4.774%	2	40	-88.093%
2025-10-24	23.4600	23.4600	23.4600	23.4600	-6.385%	1	40	-88.662%
2025-10-21	25.0700	25.0700	25.0600	25.0600	-17.266%	2	39	-89.385%
2025-10-16	30.2900	30.2900	30.2900	30.2900	+6.430%	6	39	-91.218%
2025-10-10	28.4600	28.4600	28.4600	28.4600	+13.749%	10	33	-90.654%
2025-10-06	25.0200	25.0200	25.0200	25.0200	-1.068%	1	23	-89.369%
2025-10-03	25.2900	25.2900	25.2900	25.2900	-1.480%	20	22	-89.482%
2025-10-02	25.6700	25.6700	25.6700	25.6700	-1.610%	1	22	-89.638%
2025-10-01	26.1700	26.1700	26.0900	26.0900	-1.099%	21	21	-89.805%
2025-09-29	26.3800	26.3800	26.3800	26.3800	0.000%	1	1	-89.917%

.dark-mode .qnv2q3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnv2q3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P625SPY Sep 30 2026 625.00 Put (SPY260930P00625000)option OPRA

SPY20260930P625
SPY Sep 30 2026 625.00 Put (SPY260930P00625000)
option OPRA