Dark

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

EOD

Sep 10, 2026

0.2900+38.095%(+0.0800)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2900	0.2900	0.2800	0.2900	+38.095%	30	2,887	0.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	+16.667%	60	2,862	+38.095%
2026-09-08	0.1900	0.2100	0.1800	0.1800	0.000%	27	2,840	+61.111%
2026-09-04	0.1800	0.2000	0.1800	0.1800	-18.182%	35	2,844	+61.111%
2026-09-03	0.2500	0.2700	0.2100	0.2200	-31.250%	63	2,844	+31.818%
2026-09-02	0.3200	0.3300	0.3100	0.3200	-30.435%	7	2,784	-9.375%
2026-09-01	0.4600	0.4600	0.4600	0.4600	+21.053%	1	2,788	-36.957%
2026-08-31	0.3800	0.3800	0.3800	0.3800	+18.750%	1	2,789	-23.684%
2026-08-28	0.3400	0.3400	0.3200	0.3200	-11.111%	4	2,788	-9.375%
2026-08-27	0.3600	0.3600	0.3600	0.3600	-20.000%	5	2,790	-19.444%
2026-08-26	0.4800	0.4800	0.4500	0.4500	-21.053%	13	2,787	-35.556%
2026-08-25	0.5700	0.5700	0.5700	0.5700	0.000%	11	2,797	-49.123%
2026-08-24	0.5900	0.5900	0.5700	0.5700	-24.000%	3	2,797	-49.123%
2026-08-20	0.6600	0.7500	0.6600	0.7500	+17.188%	30	2,796	-61.333%
2026-08-19	0.6600	0.6600	0.6400	0.6400	-16.883%	3	2,799	-54.688%
2026-08-18	0.7700	0.7700	0.7700	0.7700	+18.462%	1	2,801	-62.338%
2026-08-17	0.6500	0.6500	0.6500	0.6500	-1.515%	60	2,801	-55.385%
2026-08-14	0.6600	0.6600	0.6600	0.6600	-1.493%	10	2,801	-56.061%
2026-08-13	0.6700	0.6700	0.6700	0.6700	-11.842%	8	2,811	-56.716%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-9.524%	3	2,807	-61.842%
2026-08-11	0.8300	0.8400	0.8300	0.8400	0.000%	6	2,810	-65.476%
2026-08-10	0.8300	0.8400	0.8300	0.8400	-4.545%	5,010	7,805	-65.476%
2026-08-07	0.9300	0.9300	0.8800	0.8800	-11.111%	16	7,805	-67.045%
2026-08-05	1.0200	1.0500	0.9900	0.9900	-11.607%	19	7,805	-70.707%
2026-08-04	1.2000	1.2000	1.1000	1.1200	-14.504%	256	7,817	-74.107%
2026-08-03	1.4900	1.4900	1.3000	1.3100	-21.557%	252	7,931	-77.863%
2026-07-31	1.8500	1.9100	1.6700	1.6700	-24.434%	32	7,922	-82.635%
2026-07-30	2.4500	2.4500	2.2100	2.2100	-29.841%	8	7,917	-86.878%
2026-07-29	2.7900	3.1500	2.7900	3.1500	+40.000%	26	7,916	-90.794%
2026-07-28	2.3900	2.3900	2.2500	2.2500	-15.414%	2	7,915	-87.111%
2026-07-27	2.5300	2.6800	2.5300	2.6600	+4.724%	5	7,914	-89.098%
2026-07-24	2.7600	2.7600	2.5400	2.5400	-15.050%	11	7,915	-88.583%
2026-07-23	3.0900	3.1000	2.9900	2.9900	+30.568%	477	7,915	-90.301%
2026-07-21	2.3500	2.3500	2.2900	2.2900	-12.595%	8	7,837	-87.336%
2026-07-20	2.6200	2.6200	2.6200	2.6200	-11.486%	1	7,831	-88.931%
2026-07-17	3.0900	3.1100	2.8300	2.9600	+23.333%	5,017	7,832	-90.203%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+6.667%	1	2,842	-87.917%
2026-07-15	2.2500	2.2500	2.2500	2.2500	-2.597%	1	2,841	-87.111%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-7.600%	5	2,840	-87.446%
2026-07-13	2.3000	2.5400	2.3000	2.5000	-10.714%	11	2,840	-88.400%
2026-07-09	2.7600	2.8000	2.7600	2.8000	-16.418%	2	2,851	-89.643%
2026-07-08	2.9300	3.3500	2.9300	3.3500	+25.468%	10	2,851	-91.343%
2026-07-07	2.6000	2.8400	2.5100	2.6700	+6.800%	18	2,847	-89.139%
2026-07-06	2.6100	2.6100	2.5000	2.5000	-19.614%	28	2,845	-88.400%
2026-07-02	3.1100	3.1100	3.1100	3.1100	-0.321%	210	2,838	-90.675%
2026-07-01	3.0100	3.1300	3.0100	3.1200	+5.405%	211	2,838	-90.705%
2026-06-30	3.4300	3.4300	2.9600	2.9600	-16.384%	96	2,780	-90.203%
2026-06-29	3.8100	3.8500	3.5400	3.5400	-15.714%	1,294	2,812	-91.808%
2026-06-26	4.9900	5.1200	4.2000	4.2000	+2.439%	23	2,136	-93.095%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-17.339%	4	2,130	-92.927%
2026-06-24	4.6500	4.9600	4.2900	4.9600	+1.224%	16	2,135	-94.153%
2026-06-23	4.7400	4.9000	4.7100	4.9000	+25.320%	18	2,140	-94.082%
2026-06-22	3.5200	3.9700	3.5200	3.9100	-2.494%	17	2,145	-92.583%
2026-06-18	4.1600	4.1600	4.0100	4.0100	+2.296%	6	2,132	-92.768%
2026-06-17	3.7700	3.9200	3.7700	3.9200	+10.734%	24	2,132	-92.602%
2026-06-16	3.5300	3.5400	3.5300	3.5400	-7.813%	3	2,132	-91.808%
2026-06-15	3.8900	3.8900	3.7800	3.8400	-22.424%	17	2,124	-92.448%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-11.131%	1	2,124	-94.141%
2026-06-11	6.9400	6.9400	5.5700	5.5700	-20.086%	2	2,124	-94.794%
2026-06-10	7.0000	7.0000	6.9700	6.9700	-3.994%	3	2,124	-95.839%
2026-06-09	4.8800	7.2600	4.8800	7.2600	+38.023%	26	2,121	-96.006%
2026-06-08	5.2500	5.2600	5.1600	5.2600	-19.201%	40	2,129	-94.487%
2026-06-05	4.7600	6.5100	4.7600	6.5100	+53.538%	29	2,129	-95.545%
2026-06-04	4.2400	4.2400	4.2400	4.2400	-10.924%	1	2,110	-93.160%
2026-06-03	4.7600	4.7600	4.7600	4.7600	+7.692%	1	2,111	-93.908%
2026-06-02	4.4000	4.4200	4.4000	4.4200	-1.119%	609	2,267	-93.439%
2026-06-01	4.4300	4.4700	4.3300	4.4700	+2.995%	98	2,524	-93.512%
2026-05-29	4.3700	4.4500	4.3400	4.3400	-5.652%	41	2,596	-93.318%
2026-05-28	4.5800	4.6000	4.5800	4.6000	-11.538%	3	2,583	-93.696%
2026-05-26	5.1200	5.2800	5.0800	5.2000	-7.965%	173	2,587	-94.423%
2026-05-22	5.5900	5.6500	5.5400	5.6500	-3.748%	365	2,472	-94.867%
2026-05-21	6.6300	6.6300	5.8700	5.8700	-10.790%	14	2,318	-95.060%
2026-05-20	6.5400	6.5800	6.4900	6.5800	-8.864%	20	2,318	-95.593%
2026-05-19	7.2200	7.2200	7.2200	7.2200	+3.885%	10	2,341	-95.983%
2026-05-18	6.7200	7.0300	6.7200	6.9500	+2.206%	37	2,341	-95.827%
2026-05-15	7.0200	7.0200	6.8000	6.8000	+7.256%	75	2,341	-95.735%
2026-05-14	6.5900	6.6300	6.3300	6.3400	-7.983%	1,214	2,392	-95.426%
2026-05-13	7.0400	7.0400	6.8900	6.8900	-4.172%	303	2,693	-95.791%
2026-05-12	7.7500	7.7500	7.1900	7.1900	+0.842%	9	2,693	-95.967%
2026-05-11	7.1300	7.1300	7.1300	7.1300	-0.419%	200	2,693	-95.933%
2026-05-08	7.3900	7.4400	7.1600	7.1600	-4.533%	80	2,854	-95.950%
2026-05-07	7.5100	7.6900	7.5000	7.5000	-3.226%	457	2,852	-96.133%
2026-05-06	8.0200	8.2100	7.6500	7.7500	-11.327%	435	2,864	-96.258%
2026-05-05	8.6200	8.7400	8.5500	8.7400	-8.193%	71	2,659	-96.682%
2026-05-04	8.5900	9.5200	8.5900	9.5200	+11.345%	7	2,631	-96.954%
2026-05-01	8.4000	8.5500	8.2300	8.5500	-3.933%	55	2,634	-96.608%
2026-04-30	9.4000	9.5400	8.9000	8.9000	-15.319%	453	2,634	-96.742%
2026-04-29	10.0100	10.5100	9.9100	10.5100	+5.100%	84	2,262	-97.241%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-2.248%	11	2,235	-97.100%
2026-04-27	10.4700	10.5100	10.1100	10.2300	-8.086%	10	2,240	-97.165%
2026-04-24	11.0200	11.1300	10.9400	11.1300	-1.155%	41	2,235	-97.394%
2026-04-23	10.7500	12.0300	10.7500	11.2600	+3.019%	17	2,194	-97.425%
2026-04-22	11.0500	11.1300	10.9300	10.9300	-12.630%	402	2,187	-97.347%
2026-04-21	11.3000	12.5100	11.2200	12.5100	+10.220%	11	2,008	-97.682%
2026-04-20	11.0700	11.4900	10.8600	11.3500	+8.405%	130	2,008	-97.445%
2026-04-17	10.8100	11.0400	10.4000	10.4700	-9.507%	274	1,893	-97.230%
2026-04-16	11.8100	12.5000	11.5700	11.5700	-2.855%	163	1,693	-97.494%
2026-04-15	12.0600	12.4100	11.9100	11.9100	-5.551%	719	1,606	-97.565%
2026-04-14	13.1900	13.1900	12.5200	12.6100	-12.370%	330	932	-97.700%
2026-04-13	16.2200	16.3700	14.3900	14.3900	-9.837%	53	824	-97.985%
2026-04-10	15.4600	16.1100	15.1000	15.9600	-0.623%	83	817	-98.183%
2026-04-09	17.4100	17.4100	15.6000	16.0600	-8.854%	21	742	-98.194%
2026-04-08	16.8400	17.8300	16.7000	17.6200	-23.391%	109	735	-98.354%
2026-04-07	25.5000	25.5000	23.0000	23.0000	+1.099%	15	686	-98.739%
2026-04-06	23.1700	23.1700	22.7500	22.7500	-6.991%	5	682	-98.725%
2026-04-02	28.1600	28.1600	24.4600	24.4600	+4.129%	20	675	-98.814%
2026-04-01	24.7500	24.8000	23.4900	23.4900	-12.187%	11	675	-98.765%
2026-03-31	30.0300	30.4000	26.7500	26.7500	-23.286%	19	670	-98.916%
2026-03-30	33.4200	34.8700	33.4200	34.8700	+1.929%	6	673	-99.168%
2026-03-27	32.4700	34.6900	30.9100	34.2100	+17.844%	16	673	-99.152%
2026-03-26	27.7200	29.0300	27.7200	29.0300	+15.657%	51	663	-99.001%
2026-03-25	24.3400	25.1000	24.3400	25.1000	-0.199%	3	687	-98.845%
2026-03-23	26.0100	26.0100	25.1500	25.1500	-13.276%	31	688	-98.847%
2026-03-20	28.3700	29.0000	28.3700	29.0000	+19.736%	10	687	-99.000%
2026-03-19	26.2700	26.2700	24.2200	24.2200	-0.041%	18	687	-98.803%
2026-03-18	23.8400	24.2300	23.8400	24.2300	+16.997%	38	673	-98.803%
2026-03-17	20.7100	20.7100	20.7100	20.7100	-8.767%	33	705	-98.600%
2026-03-16	22.9400	22.9400	22.7000	22.7000	-8.725%	16	672	-98.722%
2026-03-13	25.3700	25.3700	24.8700	24.8700	+14.714%	46	677	-98.834%
2026-03-11	21.6000	21.8700	21.6000	21.6800	+6.015%	4	650	-98.662%
2026-03-10	19.3500	20.4500	19.3500	20.4500	-13.237%	3	651	-98.582%
2026-03-09	24.4900	24.4900	23.5700	23.5700	+5.364%	3	650	-98.770%
2026-03-06	22.6200	23.2500	21.7900	22.3700	+8.015%	38	649	-98.704%
2026-03-05	20.7100	20.7100	20.7100	20.7100	+16.742%	5	649	-98.600%
2026-03-04	19.2700	19.2700	17.7400	17.7400	-8.885%	29	654	-98.365%
2026-03-03	21.6700	22.8600	19.2400	19.4700	+9.752%	27	638	-98.511%
2026-02-26	17.1500	17.7400	17.1500	17.7400	-6.877%	3	646	-98.365%
2026-02-23	18.3900	19.1800	18.3900	19.0500	+8.300%	10	645	-98.478%
2026-02-20	17.6900	17.6900	17.5500	17.5900	+1.267%	35	650	-98.351%
2026-02-18	17.2800	17.3700	17.2800	17.3700	-14.222%	2	616	-98.330%
2026-02-17	20.2500	20.2500	20.2500	20.2500	+7.713%	1	618	-98.568%
2026-02-13	19.8000	19.8000	18.8000	18.8000	-1.416%	3	620	-98.457%
2026-02-12	16.2600	19.0800	16.2600	19.0700	+14.055%	11	620	-98.479%
2026-02-10	16.1300	16.7200	16.1300	16.7200	+3.274%	12	619	-98.266%
2026-02-09	16.2000	16.2000	16.1900	16.1900	-9.905%	2	615	-98.209%
2026-02-06	17.9700	17.9700	17.9700	17.9700	-8.035%	1	614	-98.386%
2026-02-05	19.5400	19.5400	19.5400	19.5400	+20.469%	1	613	-98.516%
2026-02-02	16.2200	16.2200	16.2200	16.2200	-8.517%	3	613	-98.212%
2026-01-30	17.5000	18.0700	17.5000	17.7300	+9.175%	14	611	-98.364%
2026-01-27	16.1900	16.2400	16.1900	16.2400	-4.302%	452	605	-98.214%
2026-01-23	16.9700	16.9700	16.9700	16.9700	-13.639%	5	158	-98.291%
2026-01-20	19.5600	19.6500	19.5600	19.6500	+14.912%	4	153	-98.524%
2026-01-16	17.2000	17.2000	17.1000	17.1000	+4.015%	7	150	-98.304%
2026-01-12	16.4400	16.4400	16.4400	16.4400	-0.061%	1	150	-98.236%
2026-01-09	16.6600	16.6600	16.4500	16.4500	-6.054%	13	150	-98.237%
2026-01-07	17.5100	17.5100	17.5100	17.5100	-3.099%	2	146	-98.344%
2025-12-29	18.3400	18.3400	18.0700	18.0700	+1.688%	5	144	-98.395%
2025-12-26	17.7700	17.7700	17.7700	17.7700	-0.225%	1	145	-98.368%
2025-12-24	17.6700	17.8100	17.6700	17.8100	-1.275%	2	144	-98.372%
2025-12-23	18.0400	18.0400	18.0400	18.0400	-15.385%	2	144	-98.392%
2025-12-15	21.3200	21.3200	21.3200	21.3200	+1.524%	1	146	-98.640%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-13.295%	1	147	-98.619%
2025-11-25	24.2200	24.2200	24.2200	24.2200	-16.310%	2	147	-98.803%
2025-11-17	28.9400	28.9400	28.9400	28.9400	+12.432%	2	146	-98.998%
2025-11-13	25.7400	25.7400	25.7400	25.7400	+10.425%	100	147	-98.873%
2025-11-12	23.3100	23.3100	23.3100	23.3100	-0.171%	100	147	-98.756%
2025-11-10	23.3500	23.3500	23.3500	23.3500	-17.491%	1	47	-98.758%
2025-11-07	28.3000	28.3000	28.3000	28.3000	+8.554%	1	47	-98.975%
2025-11-06	26.0700	26.0700	26.0700	26.0700	+4.741%	1	47	-98.888%
2025-11-04	25.0300	25.0300	24.8900	24.8900	+3.665%	3	47	-98.835%
2025-11-03	24.0200	24.0200	24.0100	24.0100	+4.029%	6	41	-98.792%
2025-10-31	23.0800	23.0800	23.0800	23.0800	+3.312%	1	41	-98.744%
2025-10-27	22.2600	22.3400	22.2600	22.3400	-4.774%	2	40	-98.702%
2025-10-24	23.4600	23.4600	23.4600	23.4600	-6.385%	1	40	-98.764%
2025-10-21	25.0700	25.0700	25.0600	25.0600	-17.266%	2	39	-98.843%
2025-10-16	30.2900	30.2900	30.2900	30.2900	+6.430%	6	39	-99.043%
2025-10-10	28.4600	28.4600	28.4600	28.4600	+13.749%	10	33	-98.981%
2025-10-06	25.0200	25.0200	25.0200	25.0200	-1.068%	1	23	-98.841%
2025-10-03	25.2900	25.2900	25.2900	25.2900	-1.480%	20	22	-98.853%
2025-10-02	25.6700	25.6700	25.6700	25.6700	-1.610%	1	22	-98.870%
2025-10-01	26.1700	26.1700	26.0900	26.0900	-1.099%	21	21	-98.888%
2025-09-29	26.3800	26.3800	26.3800	26.3800	0.000%	1	1	-98.901%

.dark-mode .dqg0yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqg0yn{ 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