Dark

SPY20260930P630
SPY Sep 30 2026 630.00 Put (SPY260930P00630000)
option OPRA

EOD

Sep 8, 2026

0.2200+10.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2200	0.2200	0.2200	0.2200	+10.000%	1	3,814	0.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-23.077%	6	3,815	+10.000%
2026-09-03	0.2600	0.2600	0.2600	0.2600	-23.529%	1	3,815	-15.385%
2026-09-02	0.3400	0.3400	0.3400	0.3400	-32.000%	1	3,815	-35.294%
2026-09-01	0.4500	0.5000	0.4000	0.5000	+38.889%	106	3,820	-56.000%
2026-08-31	0.3800	0.4200	0.3600	0.3600	-7.692%	9	3,744	-38.889%
2026-08-28	0.3800	0.3900	0.3500	0.3900	0.000%	5	3,740	-43.590%
2026-08-27	0.4200	0.4200	0.3900	0.3900	-22.000%	3	3,742	-43.590%
2026-08-26	0.4900	0.5100	0.4900	0.5000	-10.714%	10	3,743	-56.000%
2026-08-25	0.5900	0.5900	0.5600	0.5600	-9.677%	102	3,751	-60.714%
2026-08-24	0.5900	0.6200	0.5900	0.6200	-4.615%	4	3,746	-64.516%
2026-08-21	0.6900	0.6900	0.6500	0.6500	-19.753%	9	3,747	-66.154%
2026-08-20	0.8100	0.8100	0.8100	0.8100	+22.727%	406	3,746	-72.840%
2026-08-19	0.6900	0.6900	0.6600	0.6600	-17.500%	3	3,746	-66.667%
2026-08-18	0.8000	0.8000	0.8000	0.8000	+12.676%	1	3,748	-72.500%
2026-08-17	0.6600	0.7100	0.6600	0.7100	+1.429%	153	3,748	-69.014%
2026-08-14	0.6900	0.7300	0.6900	0.7000	0.000%	45	3,617	-68.571%
2026-08-13	0.7100	0.7400	0.6900	0.7000	-7.895%	41	3,620	-68.571%
2026-08-12	0.8200	0.8200	0.7600	0.7600	-16.484%	10	3,624	-71.053%
2026-08-11	0.8600	0.9300	0.8600	0.9100	-2.151%	27	3,616	-75.824%
2026-08-10	0.9000	0.9300	0.9000	0.9300	-3.125%	70	3,624	-76.344%
2026-08-07	0.9800	0.9800	0.9600	0.9600	-13.514%	5	3,693	-77.083%
2026-08-06	1.1400	1.1400	1.0600	1.1100	-0.893%	114	3,692	-80.180%
2026-08-05	1.1600	1.1600	1.0600	1.1200	-6.667%	30	3,701	-80.357%
2026-08-04	1.2400	1.2700	1.1400	1.2000	-14.286%	151	3,682	-81.667%
2026-08-03	1.6000	1.6000	1.4000	1.4000	-23.077%	39	3,658	-84.286%
2026-07-31	1.9400	2.1800	1.8200	1.8200	-21.888%	13	3,644	-87.912%
2026-07-30	2.6000	2.6400	2.3300	2.3300	-34.366%	10	3,651	-90.558%
2026-07-29	2.7300	3.5500	2.2700	3.5500	+42.570%	40	3,664	-93.803%
2026-07-28	2.8400	2.8400	2.4200	2.4900	-13.542%	25	3,663	-91.165%
2026-07-27	2.6500	2.9700	2.6500	2.8800	+7.463%	8	3,663	-92.361%
2026-07-24	2.6500	2.6800	2.6500	2.6800	-17.791%	17	3,664	-91.791%
2026-07-23	3.2300	3.4700	3.0100	3.2600	+36.975%	19	3,661	-93.252%
2026-07-22	2.4000	2.4000	2.3600	2.3800	0.000%	12	3,670	-90.756%
2026-07-21	2.6300	2.6300	2.3800	2.3800	-22.222%	28	3,669	-90.756%
2026-07-17	3.2900	3.2900	3.0500	3.0600	+15.472%	23	3,666	-92.810%
2026-07-16	2.4000	2.6500	2.4000	2.6500	+17.257%	4	3,666	-91.698%
2026-07-15	2.3800	2.5100	2.2600	2.2600	-7.755%	17	3,664	-90.265%
2026-07-14	2.4600	2.4600	2.4200	2.4500	-12.500%	3	3,652	-91.020%
2026-07-13	2.7100	2.8000	2.7100	2.8000	+12.000%	2	3,649	-92.143%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-9.747%	1	3,648	-91.200%
2026-07-09	2.9300	2.9300	2.7700	2.7700	-5.782%	2	3,648	-92.058%
2026-07-08	3.1700	3.5600	2.9400	2.9400	+3.158%	450	3,647	-92.517%
2026-07-07	2.7500	3.0300	2.6600	2.8500	+3.636%	618	3,410	-92.281%
2026-07-06	2.8800	2.8800	2.7400	2.7500	-21.652%	3	3,358	-92.000%
2026-07-02	3.0800	3.5400	3.0800	3.5100	+7.012%	177	3,332	-93.732%
2026-07-01	3.4200	3.5000	3.1300	3.2800	+2.181%	177	3,332	-93.293%
2026-06-30	3.6800	3.6800	3.2100	3.2100	-14.628%	37	3,226	-93.146%
2026-06-29	3.9800	4.5400	3.7600	3.7600	-29.057%	11	3,217	-94.149%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+11.345%	5	3,221	-95.849%
2026-06-25	4.2000	5.1700	4.2000	4.7600	-1.040%	14	3,226	-95.378%
2026-06-24	4.9500	4.9600	4.8100	4.8100	-7.678%	3	3,233	-95.426%
2026-06-23	5.5000	5.5000	4.9300	5.2100	+23.460%	45	3,236	-95.777%
2026-06-22	3.8500	4.2300	3.8500	4.2200	-0.472%	26	3,254	-94.787%
2026-06-18	4.2400	4.2400	4.2400	4.2400	+0.236%	1	3,291	-94.811%
2026-06-17	4.0900	4.6400	4.0900	4.2300	+9.302%	74	3,291	-94.799%
2026-06-16	3.7800	3.8700	3.7800	3.8700	-1.023%	38	3,291	-94.315%
2026-06-15	4.0200	4.1000	3.8400	3.9100	-25.665%	83	3,379	-94.373%
2026-06-12	5.6700	5.6700	5.2600	5.2600	-10.392%	13	3,379	-95.817%
2026-06-11	7.2800	7.6800	5.8700	5.8700	-25.318%	438	3,379	-96.252%
2026-06-10	6.8100	7.8600	6.4300	7.8600	+22.430%	220	3,466	-97.201%
2026-06-09	5.2200	8.0400	5.2200	6.4200	+14.439%	3,174	3,446	-96.573%
2026-06-08	5.5000	5.6100	5.4800	5.6100	-10.669%	80	4,109	-96.078%
2026-06-05	4.9600	6.8600	4.9600	6.2800	+41.441%	46	4,184	-96.497%
2026-06-04	4.5300	4.5500	4.4400	4.4400	-9.756%	102	4,184	-95.045%
2026-06-03	4.8400	5.0700	4.8100	4.9200	+6.034%	93	4,204	-95.528%
2026-06-02	4.7100	4.7100	4.6100	4.6400	-2.316%	125	4,241	-95.259%
2026-06-01	4.7500	4.7500	4.7500	4.7500	+3.712%	2	4,206	-95.368%
2026-05-29	4.6000	4.7000	4.5100	4.5800	-6.339%	23	4,206	-95.197%
2026-05-28	5.2200	5.2200	4.8900	4.8900	-6.501%	6	4,211	-95.501%
2026-05-27	5.4300	5.4400	5.2300	5.2300	-4.736%	12	4,215	-95.793%
2026-05-26	5.5000	5.5800	5.3800	5.4900	-5.832%	4	4,216	-95.993%
2026-05-22	5.8600	5.8800	5.8300	5.8300	-13.115%	178	4,215	-96.226%
2026-05-21	7.0000	7.0000	6.7100	6.7100	-0.593%	11	4,246	-96.721%
2026-05-20	6.9600	6.9700	6.7500	6.7500	-8.537%	106	4,246	-96.741%
2026-05-19	7.5100	7.6000	7.3500	7.3800	-1.337%	5	4,149	-97.019%
2026-05-18	7.3600	7.4800	7.3600	7.4800	-0.532%	58	4,149	-97.059%
2026-05-15	7.7600	7.7600	7.2600	7.5200	+11.573%	21	4,149	-97.074%
2026-05-14	7.2500	7.2500	6.7400	6.7400	-8.299%	27	4,146	-96.736%
2026-05-13	7.6700	7.6700	7.2400	7.3500	-9.259%	11	4,156	-97.007%
2026-05-12	7.9800	8.2300	7.9500	8.1000	+8.144%	5	4,156	-97.284%
2026-05-11	7.5000	7.5400	7.3900	7.4900	-1.057%	63	4,156	-97.063%
2026-05-08	7.8400	7.8400	7.5600	7.5700	-7.795%	915	4,152	-97.094%
2026-05-07	7.9700	8.2300	7.9700	8.2100	+1.483%	32	3,247	-97.320%
2026-05-06	8.5300	8.5300	8.0900	8.0900	-10.706%	41	3,248	-97.281%
2026-05-05	9.1500	9.1500	9.0200	9.0600	-7.267%	22	3,256	-97.572%
2026-05-04	9.2400	10.1000	9.2400	9.7700	+5.736%	33	3,258	-97.748%
2026-05-01	9.0900	9.2400	8.6800	9.2400	-2.941%	1,110	2,410	-97.619%
2026-04-30	10.2100	10.5600	9.5200	9.5200	-11.852%	111	2,410	-97.689%
2026-04-29	10.5900	11.0700	10.5900	10.8000	+1.887%	6	2,379	-97.963%
2026-04-28	11.1900	11.2500	10.6000	10.6000	-1.487%	14	2,380	-97.925%
2026-04-27	11.0000	11.0900	10.7600	10.7600	-4.014%	548	2,375	-97.955%
2026-04-24	11.6600	11.6600	11.0000	11.2100	-8.039%	26	1,834	-98.037%
2026-04-23	11.6100	13.4000	11.3200	12.1900	+6.277%	589	1,829	-98.195%
2026-04-22	11.6500	11.6600	11.4700	11.4700	-11.016%	8	1,854	-98.082%
2026-04-21	11.6100	12.8900	11.6100	12.8900	+8.228%	58	1,851	-98.293%
2026-04-20	11.6900	12.0200	11.4600	11.9100	+4.199%	506	1,830	-98.153%
2026-04-17	11.4400	11.5700	10.9000	11.4300	-6.158%	595	1,637	-98.075%
2026-04-16	12.5100	13.2400	12.1800	12.1800	-3.943%	43	1,083	-98.194%
2026-04-15	12.9000	13.3200	12.6800	12.6800	-4.662%	221	1,064	-98.265%
2026-04-14	13.9100	13.9100	13.2700	13.3000	-10.196%	219	1,008	-98.346%
2026-04-13	17.4000	17.4700	14.8000	14.8100	-12.419%	304	885	-98.515%
2026-04-10	16.2600	17.0500	16.2600	16.9100	+1.136%	47	890	-98.699%
2026-04-09	18.3900	18.6000	16.4300	16.7200	-8.434%	260	931	-98.684%
2026-04-08	17.7000	19.0700	17.7000	18.2600	-25.651%	166	934	-98.795%
2026-04-07	25.7600	27.0000	24.5600	24.5600	+2.461%	50	820	-99.104%
2026-04-06	24.6800	24.6800	23.7300	23.9700	-10.759%	20	792	-99.082%
2026-04-02	29.1200	29.1200	25.4300	26.8600	+2.052%	83	731	-99.181%
2026-04-01	25.9600	26.8900	24.7400	26.3200	-6.335%	13	731	-99.164%
2026-03-31	32.7000	32.7000	27.9100	28.1000	-23.412%	106	727	-99.217%
2026-03-30	33.3900	37.8500	32.9600	36.6900	+2.400%	48	663	-99.400%
2026-03-27	33.4000	36.5100	33.0900	35.8300	+17.475%	60	664	-99.386%
2026-03-26	28.0900	30.5000	28.0900	30.5000	+16.858%	28	656	-99.279%
2026-03-25	26.1000	26.1000	25.7700	26.1000	-5.194%	5	648	-99.157%
2026-03-24	28.5800	28.5800	26.3000	27.5300	+3.887%	110	646	-99.201%
2026-03-23	25.8800	26.8200	24.3100	26.5000	-12.858%	52	542	-99.170%
2026-03-20	28.3000	31.3500	28.2000	30.4100	+16.737%	19	525	-99.277%
2026-03-19	28.3500	28.3500	26.0500	26.0500	+4.200%	21	517	-99.155%
2026-03-18	23.1500	25.0000	23.1500	25.0000	+13.173%	15	511	-99.120%
2026-03-17	21.6900	22.0900	21.6900	22.0900	-4.702%	3	512	-99.004%
2026-03-16	23.7000	23.7200	23.0900	23.1800	-11.086%	8	511	-99.051%
2026-03-13	25.4100	26.9100	25.4100	26.0700	+2.275%	19	509	-99.156%
2026-03-12	24.2900	25.4900	24.2900	25.4900	+12.788%	6	491	-99.137%
2026-03-11	22.5500	22.6000	22.5500	22.6000	+10.190%	3	490	-99.027%
2026-03-10	20.5100	20.5100	20.5100	20.5100	-6.133%	2	489	-98.927%
2026-03-09	26.1500	27.4900	21.8500	21.8500	-7.415%	5	491	-98.993%
2026-03-06	24.3100	24.3100	22.7800	23.6000	+8.257%	27	502	-99.068%
2026-03-05	20.0000	22.1800	20.0000	21.8000	+8.458%	12	488	-98.991%
2026-03-03	23.4200	23.4200	20.1000	20.1000	+7.372%	4	487	-98.905%
2026-03-02	21.2900	21.2900	18.7200	18.7200	-4.000%	8	487	-98.825%
2026-02-27	19.4400	19.5000	18.9900	19.5000	+7.557%	7	486	-98.872%
2026-02-26	18.1300	18.1300	18.1300	18.1300	-2.527%	1	484	-98.787%
2026-02-24	18.7800	18.7800	18.6000	18.6000	-7.555%	2	484	-98.817%
2026-02-23	19.0000	20.1200	19.0000	20.1200	+2.548%	2	484	-98.907%
2026-02-20	19.6200	19.6200	19.6200	19.6200	-8.574%	1	483	-98.879%
2026-02-17	20.5100	21.4600	20.5100	21.4600	+3.422%	4	483	-98.975%
2026-02-13	20.7500	20.7500	20.7500	20.7500	+12.162%	1	481	-98.940%
2026-02-12	17.3500	18.5000	17.3500	18.5000	+6.813%	3	481	-98.811%
2026-02-11	17.3200	17.3200	17.3200	17.3200	+2.728%	2	478	-98.730%
2026-02-09	16.8600	16.8600	16.8600	16.8600	-6.333%	2	476	-98.695%
2026-02-06	18.0000	18.0000	18.0000	18.0000	-15.414%	2	476	-98.778%
2026-02-05	20.6500	21.2800	20.6500	21.2800	+15.027%	11	476	-98.966%
2026-02-03	18.2500	18.5000	18.2500	18.5000	+7.872%	2	465	-98.811%
2026-02-02	18.3200	18.3200	16.8400	17.1500	-6.793%	10	464	-98.717%
2026-01-29	18.8400	18.8400	18.4000	18.4000	+7.602%	2	462	-98.804%
2026-01-28	17.1000	17.1000	17.1000	17.1000	+1.183%	15	462	-98.713%
2026-01-27	17.2200	17.2200	16.9000	16.9000	-1.744%	62	469	-98.698%
2026-01-26	17.2000	17.2000	17.2000	17.2000	-4.444%	45	489	-98.721%
2026-01-23	17.6000	18.0000	17.6000	18.0000	+0.727%	4	519	-98.778%
2026-01-22	18.3100	18.3100	17.8000	17.8700	-2.828%	77	517	-98.769%
2026-01-21	20.7400	20.7400	18.3900	18.3900	-15.758%	2	464	-98.804%
2026-01-20	20.8700	21.9500	20.8700	21.8300	+18.000%	24	465	-98.992%
2026-01-16	18.4700	18.5000	18.4700	18.5000	+5.775%	15	477	-98.811%
2026-01-15	17.4900	17.4900	17.4900	17.4900	-6.069%	1	477	-98.742%
2026-01-14	19.3500	19.8000	18.6200	18.6200	+3.444%	22	476	-98.818%
2026-01-13	17.9200	18.0700	17.9200	18.0000	+3.806%	9	475	-98.778%
2026-01-12	17.3400	17.3400	17.3400	17.3400	+0.463%	1	468	-98.731%
2026-01-09	17.4800	17.4800	17.2600	17.2600	-6.854%	13	467	-98.725%
2026-01-08	19.1000	19.1000	18.5300	18.5300	+1.869%	61	477	-98.813%
2026-01-07	18.1900	18.1900	18.1900	18.1900	-3.552%	2	477	-98.791%
2026-01-05	18.7300	18.8600	18.7300	18.8600	-3.677%	2	475	-98.834%
2026-01-02	19.5800	19.5800	19.5800	19.5800	+0.410%	1	475	-98.876%
2025-12-31	19.1200	19.5000	19.1200	19.5000	+3.889%	5	474	-98.872%
2025-12-30	18.9300	18.9300	18.7700	18.7700	-3.048%	2	474	-98.828%
2025-12-29	19.2200	19.3600	19.2200	19.3600	+4.142%	14	474	-98.864%
2025-12-24	18.7400	18.7400	18.5900	18.5900	-1.536%	3	464	-98.817%
2025-12-23	19.1500	19.1500	18.8800	18.8800	-2.980%	6	464	-98.835%
2025-12-22	19.8000	19.8000	19.4600	19.4600	-7.510%	6	465	-98.869%
2025-12-19	21.0400	21.0400	21.0400	21.0400	-4.015%	5	466	-98.954%
2025-12-18	21.9200	21.9200	21.9200	21.9200	-9.794%	2	462	-98.996%
2025-12-17	24.3000	24.3000	24.3000	24.3000	+6.114%	1	460	-99.095%
2025-12-16	23.3400	23.3400	22.9000	22.9000	+2.324%	2	459	-99.039%
2025-12-15	21.9000	22.3800	21.9000	22.3800	0.000%	2	458	-99.017%
2025-12-12	22.8300	22.8300	22.2600	22.3800	+6.419%	4	457	-99.017%
2025-12-11	21.0300	21.0300	21.0300	21.0300	-7.357%	1	456	-98.954%
2025-12-04	22.7000	22.7000	22.7000	22.7000	-3.240%	1	456	-99.031%
2025-12-03	23.4600	23.4600	23.4600	23.4600	+1.691%	1	456	-99.062%
2025-12-01	23.0700	23.0700	23.0700	23.0700	+0.523%	1	455	-99.046%
2025-11-28	23.0000	23.0000	22.9500	22.9500	-16.938%	2	456	-99.041%
2025-11-24	27.6300	27.6300	27.6300	27.6300	-11.158%	5	458	-99.204%
2025-11-21	31.3000	31.3000	31.1000	31.1000	-8.260%	13	458	-99.293%
2025-11-20	33.2100	33.9000	32.8000	33.9000	+16.175%	4	445	-99.351%
2025-11-17	27.7500	29.1800	27.7500	29.1800	+8.799%	2	444	-99.246%
2025-11-14	28.6000	28.6700	26.8200	26.8200	+1.861%	14	443	-99.180%
2025-11-13	26.3300	26.3300	26.3300	26.3300	+4.900%	300	440	-99.164%
2025-11-10	25.1000	25.1000	25.1000	25.1000	-12.998%	4	140	-99.124%
2025-11-07	29.6800	30.0000	28.8200	28.8500	+7.010%	27	140	-99.237%
2025-11-06	28.0500	28.0500	26.9600	26.9600	+9.150%	83	133	-99.184%
2025-11-05	25.5500	25.5500	24.7000	24.7000	+0.325%	5	55	-99.109%
2025-10-31	25.6500	25.7200	24.6200	24.6200	+6.029%	13	55	-99.106%
2025-10-29	23.2200	23.2200	23.2200	23.2200	+0.476%	1	55	-99.053%
2025-10-28	23.1100	23.1100	23.1100	23.1100	-0.901%	20	54	-99.048%
2025-10-27	23.2000	23.3200	23.2000	23.3200	-4.971%	2	32	-99.057%
2025-10-24	24.5400	24.5400	24.5400	24.5400	-15.350%	1	32	-99.104%
2025-10-22	27.0700	28.9900	27.0700	28.9900	+10.186%	3	31	-99.241%
2025-10-20	26.5100	26.5100	26.3100	26.3100	-18.796%	2	31	-99.164%
2025-10-16	32.4000	32.4000	32.4000	32.4000	+12.033%	1	30	-99.321%
2025-10-14	33.0000	33.0000	28.9200	28.9200	-0.653%	4	29	-99.239%
2025-10-13	30.0200	30.0200	29.1100	29.1100	-2.414%	12	29	-99.244%
2025-10-10	29.7500	29.8300	29.7500	29.8300	+10.074%	12	29	-99.262%
2025-10-07	26.2800	27.1000	26.2600	27.1000	+3.356%	4	29	-99.188%
2025-10-06	26.4800	26.4800	26.2200	26.2200	-0.644%	4	25	-99.161%
2025-10-02	26.3900	26.3900	26.3900	26.3900	-5.344%	39	22	-99.166%
2025-09-29	27.0500	27.8800	27.0500	27.8800	0.000%	41	41	-99.211%

.dark-mode .QlPYh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlPYh8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P630SPY Sep 30 2026 630.00 Put (SPY260930P00630000)option OPRA

SPY20260930P630
SPY Sep 30 2026 630.00 Put (SPY260930P00630000)
option OPRA