Dark

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

EOD

Jul 27, 2026

2.88+7.463%(+0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.6500	2.9700	2.6500	2.8800	+7.463%	8	3,663	0.000%
2026-07-24	2.6500	2.6800	2.6500	2.6800	-17.791%	17	3,664	+7.463%
2026-07-23	3.2300	3.4700	3.0100	3.2600	+36.975%	19	3,661	-11.656%
2026-07-22	2.4000	2.4000	2.3600	2.3800	0.000%	12	3,670	+21.008%
2026-07-21	2.6300	2.6300	2.3800	2.3800	-22.222%	28	3,669	+21.008%
2026-07-17	3.2900	3.2900	3.0500	3.0600	+15.472%	23	3,666	-5.882%
2026-07-16	2.4000	2.6500	2.4000	2.6500	+17.257%	4	3,666	+8.679%
2026-07-15	2.3800	2.5100	2.2600	2.2600	-7.755%	17	3,664	+27.434%
2026-07-14	2.4600	2.4600	2.4200	2.4500	-12.500%	3	3,652	+17.551%
2026-07-13	2.7100	2.8000	2.7100	2.8000	+12.000%	2	3,649	+2.857%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-9.747%	1	3,648	+15.200%
2026-07-09	2.9300	2.9300	2.7700	2.7700	-5.782%	2	3,648	+3.971%
2026-07-08	3.1700	3.5600	2.9400	2.9400	+3.158%	450	3,647	-2.041%
2026-07-07	2.7500	3.0300	2.6600	2.8500	+3.636%	618	3,410	+1.053%
2026-07-06	2.8800	2.8800	2.7400	2.7500	-21.652%	3	3,358	+4.727%
2026-07-02	3.0800	3.5400	3.0800	3.5100	+7.012%	177	3,332	-17.949%
2026-07-01	3.4200	3.5000	3.1300	3.2800	+2.181%	177	3,332	-12.195%
2026-06-30	3.6800	3.6800	3.2100	3.2100	-14.628%	37	3,226	-10.280%
2026-06-29	3.9800	4.5400	3.7600	3.7600	-29.057%	11	3,217	-23.404%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+11.345%	5	3,221	-45.660%
2026-06-25	4.2000	5.1700	4.2000	4.7600	-1.040%	14	3,226	-39.496%
2026-06-24	4.9500	4.9600	4.8100	4.8100	-7.678%	3	3,233	-40.125%
2026-06-23	5.5000	5.5000	4.9300	5.2100	+23.460%	45	3,236	-44.722%
2026-06-22	3.8500	4.2300	3.8500	4.2200	-0.472%	26	3,254	-31.754%
2026-06-18	4.2400	4.2400	4.2400	4.2400	+0.236%	1	3,291	-32.075%
2026-06-17	4.0900	4.6400	4.0900	4.2300	+9.302%	74	3,291	-31.915%
2026-06-16	3.7800	3.8700	3.7800	3.8700	-1.023%	38	3,291	-25.581%
2026-06-15	4.0200	4.1000	3.8400	3.9100	-25.665%	83	3,379	-26.343%
2026-06-12	5.6700	5.6700	5.2600	5.2600	-10.392%	13	3,379	-45.247%
2026-06-11	7.2800	7.6800	5.8700	5.8700	-25.318%	438	3,379	-50.937%
2026-06-10	6.8100	7.8600	6.4300	7.8600	+22.430%	220	3,466	-63.359%
2026-06-09	5.2200	8.0400	5.2200	6.4200	+14.439%	3,174	3,446	-55.140%
2026-06-08	5.5000	5.6100	5.4800	5.6100	-10.669%	80	4,109	-48.663%
2026-06-05	4.9600	6.8600	4.9600	6.2800	+41.441%	46	4,184	-54.140%
2026-06-04	4.5300	4.5500	4.4400	4.4400	-9.756%	102	4,184	-35.135%
2026-06-03	4.8400	5.0700	4.8100	4.9200	+6.034%	93	4,204	-41.463%
2026-06-02	4.7100	4.7100	4.6100	4.6400	-2.316%	125	4,241	-37.931%
2026-06-01	4.7500	4.7500	4.7500	4.7500	+3.712%	2	4,206	-39.368%
2026-05-29	4.6000	4.7000	4.5100	4.5800	-6.339%	23	4,206	-37.118%
2026-05-28	5.2200	5.2200	4.8900	4.8900	-6.501%	6	4,211	-41.104%
2026-05-27	5.4300	5.4400	5.2300	5.2300	-4.736%	12	4,215	-44.933%
2026-05-26	5.5000	5.5800	5.3800	5.4900	-5.832%	4	4,216	-47.541%
2026-05-22	5.8600	5.8800	5.8300	5.8300	-13.115%	178	4,215	-50.600%
2026-05-21	7.0000	7.0000	6.7100	6.7100	-0.593%	11	4,246	-57.079%
2026-05-20	6.9600	6.9700	6.7500	6.7500	-8.537%	106	4,246	-57.333%
2026-05-19	7.5100	7.6000	7.3500	7.3800	-1.337%	5	4,149	-60.976%
2026-05-18	7.3600	7.4800	7.3600	7.4800	-0.532%	58	4,149	-61.497%
2026-05-15	7.7600	7.7600	7.2600	7.5200	+11.573%	21	4,149	-61.702%
2026-05-14	7.2500	7.2500	6.7400	6.7400	-8.299%	27	4,146	-57.270%
2026-05-13	7.6700	7.6700	7.2400	7.3500	-9.259%	11	4,156	-60.816%
2026-05-12	7.9800	8.2300	7.9500	8.1000	+8.144%	5	4,156	-64.444%
2026-05-11	7.5000	7.5400	7.3900	7.4900	-1.057%	63	4,156	-61.549%
2026-05-08	7.8400	7.8400	7.5600	7.5700	-7.795%	915	4,152	-61.955%
2026-05-07	7.9700	8.2300	7.9700	8.2100	+1.483%	32	3,247	-64.921%
2026-05-06	8.5300	8.5300	8.0900	8.0900	-10.706%	41	3,248	-64.400%
2026-05-05	9.1500	9.1500	9.0200	9.0600	-7.267%	22	3,256	-68.212%
2026-05-04	9.2400	10.1000	9.2400	9.7700	+5.736%	33	3,258	-70.522%
2026-05-01	9.0900	9.2400	8.6800	9.2400	-2.941%	1,110	2,410	-68.831%
2026-04-30	10.2100	10.5600	9.5200	9.5200	-11.852%	111	2,410	-69.748%
2026-04-29	10.5900	11.0700	10.5900	10.8000	+1.887%	6	2,379	-73.333%
2026-04-28	11.1900	11.2500	10.6000	10.6000	-1.487%	14	2,380	-72.830%
2026-04-27	11.0000	11.0900	10.7600	10.7600	-4.014%	548	2,375	-73.234%
2026-04-24	11.6600	11.6600	11.0000	11.2100	-8.039%	26	1,834	-74.309%
2026-04-23	11.6100	13.4000	11.3200	12.1900	+6.277%	589	1,829	-76.374%
2026-04-22	11.6500	11.6600	11.4700	11.4700	-11.016%	8	1,854	-74.891%
2026-04-21	11.6100	12.8900	11.6100	12.8900	+8.228%	58	1,851	-77.657%
2026-04-20	11.6900	12.0200	11.4600	11.9100	+4.199%	506	1,830	-75.819%
2026-04-17	11.4400	11.5700	10.9000	11.4300	-6.158%	595	1,637	-74.803%
2026-04-16	12.5100	13.2400	12.1800	12.1800	-3.943%	43	1,083	-76.355%
2026-04-15	12.9000	13.3200	12.6800	12.6800	-4.662%	221	1,064	-77.287%
2026-04-14	13.9100	13.9100	13.2700	13.3000	-10.196%	219	1,008	-78.346%
2026-04-13	17.4000	17.4700	14.8000	14.8100	-12.419%	304	885	-80.554%
2026-04-10	16.2600	17.0500	16.2600	16.9100	+1.136%	47	890	-82.969%
2026-04-09	18.3900	18.6000	16.4300	16.7200	-8.434%	260	931	-82.775%
2026-04-08	17.7000	19.0700	17.7000	18.2600	-25.651%	166	934	-84.228%
2026-04-07	25.7600	27.0000	24.5600	24.5600	+2.461%	50	820	-88.274%
2026-04-06	24.6800	24.6800	23.7300	23.9700	-10.759%	20	792	-87.985%
2026-04-02	29.1200	29.1200	25.4300	26.8600	+2.052%	83	731	-89.278%
2026-04-01	25.9600	26.8900	24.7400	26.3200	-6.335%	13	731	-89.058%
2026-03-31	32.7000	32.7000	27.9100	28.1000	-23.412%	106	727	-89.751%
2026-03-30	33.3900	37.8500	32.9600	36.6900	+2.400%	48	663	-92.150%
2026-03-27	33.4000	36.5100	33.0900	35.8300	+17.475%	60	664	-91.962%
2026-03-26	28.0900	30.5000	28.0900	30.5000	+16.858%	28	656	-90.557%
2026-03-25	26.1000	26.1000	25.7700	26.1000	-5.194%	5	648	-88.966%
2026-03-24	28.5800	28.5800	26.3000	27.5300	+3.887%	110	646	-89.539%
2026-03-23	25.8800	26.8200	24.3100	26.5000	-12.858%	52	542	-89.132%
2026-03-20	28.3000	31.3500	28.2000	30.4100	+16.737%	19	525	-90.529%
2026-03-19	28.3500	28.3500	26.0500	26.0500	+4.200%	21	517	-88.944%
2026-03-18	23.1500	25.0000	23.1500	25.0000	+13.173%	15	511	-88.480%
2026-03-17	21.6900	22.0900	21.6900	22.0900	-4.702%	3	512	-86.962%
2026-03-16	23.7000	23.7200	23.0900	23.1800	-11.086%	8	511	-87.575%
2026-03-13	25.4100	26.9100	25.4100	26.0700	+2.275%	19	509	-88.953%
2026-03-12	24.2900	25.4900	24.2900	25.4900	+12.788%	6	491	-88.701%
2026-03-11	22.5500	22.6000	22.5500	22.6000	+10.190%	3	490	-87.257%
2026-03-10	20.5100	20.5100	20.5100	20.5100	-6.133%	2	489	-85.958%
2026-03-09	26.1500	27.4900	21.8500	21.8500	-7.415%	5	491	-86.819%
2026-03-06	24.3100	24.3100	22.7800	23.6000	+8.257%	27	502	-87.797%
2026-03-05	20.0000	22.1800	20.0000	21.8000	+8.458%	12	488	-86.789%
2026-03-03	23.4200	23.4200	20.1000	20.1000	+7.372%	4	487	-85.672%
2026-03-02	21.2900	21.2900	18.7200	18.7200	-4.000%	8	487	-84.615%
2026-02-27	19.4400	19.5000	18.9900	19.5000	+7.557%	7	486	-85.231%
2026-02-26	18.1300	18.1300	18.1300	18.1300	-2.527%	1	484	-84.115%
2026-02-24	18.7800	18.7800	18.6000	18.6000	-7.555%	2	484	-84.516%
2026-02-23	19.0000	20.1200	19.0000	20.1200	+2.548%	2	484	-85.686%
2026-02-20	19.6200	19.6200	19.6200	19.6200	-8.574%	1	483	-85.321%
2026-02-17	20.5100	21.4600	20.5100	21.4600	+3.422%	4	483	-86.580%
2026-02-13	20.7500	20.7500	20.7500	20.7500	+12.162%	1	481	-86.120%
2026-02-12	17.3500	18.5000	17.3500	18.5000	+6.813%	3	481	-84.432%
2026-02-11	17.3200	17.3200	17.3200	17.3200	+2.728%	2	478	-83.372%
2026-02-09	16.8600	16.8600	16.8600	16.8600	-6.333%	2	476	-82.918%
2026-02-06	18.0000	18.0000	18.0000	18.0000	-15.414%	2	476	-84.000%
2026-02-05	20.6500	21.2800	20.6500	21.2800	+15.027%	11	476	-86.466%
2026-02-03	18.2500	18.5000	18.2500	18.5000	+7.872%	2	465	-84.432%
2026-02-02	18.3200	18.3200	16.8400	17.1500	-6.793%	10	464	-83.207%
2026-01-29	18.8400	18.8400	18.4000	18.4000	+7.602%	2	462	-84.348%
2026-01-28	17.1000	17.1000	17.1000	17.1000	+1.183%	15	462	-83.158%
2026-01-27	17.2200	17.2200	16.9000	16.9000	-1.744%	62	469	-82.959%
2026-01-26	17.2000	17.2000	17.2000	17.2000	-4.444%	45	489	-83.256%
2026-01-23	17.6000	18.0000	17.6000	18.0000	+0.727%	4	519	-84.000%
2026-01-22	18.3100	18.3100	17.8000	17.8700	-2.828%	77	517	-83.884%
2026-01-21	20.7400	20.7400	18.3900	18.3900	-15.758%	2	464	-84.339%
2026-01-20	20.8700	21.9500	20.8700	21.8300	+18.000%	24	465	-86.807%
2026-01-16	18.4700	18.5000	18.4700	18.5000	+5.775%	15	477	-84.432%
2026-01-15	17.4900	17.4900	17.4900	17.4900	-6.069%	1	477	-83.533%
2026-01-14	19.3500	19.8000	18.6200	18.6200	+3.444%	22	476	-84.533%
2026-01-13	17.9200	18.0700	17.9200	18.0000	+3.806%	9	475	-84.000%
2026-01-12	17.3400	17.3400	17.3400	17.3400	+0.463%	1	468	-83.391%
2026-01-09	17.4800	17.4800	17.2600	17.2600	-6.854%	13	467	-83.314%
2026-01-08	19.1000	19.1000	18.5300	18.5300	+1.869%	61	477	-84.458%
2026-01-07	18.1900	18.1900	18.1900	18.1900	-3.552%	2	477	-84.167%
2026-01-05	18.7300	18.8600	18.7300	18.8600	-3.677%	2	475	-84.730%
2026-01-02	19.5800	19.5800	19.5800	19.5800	+0.410%	1	475	-85.291%
2025-12-31	19.1200	19.5000	19.1200	19.5000	+3.889%	5	474	-85.231%
2025-12-30	18.9300	18.9300	18.7700	18.7700	-3.048%	2	474	-84.656%
2025-12-29	19.2200	19.3600	19.2200	19.3600	+4.142%	14	474	-85.124%
2025-12-24	18.7400	18.7400	18.5900	18.5900	-1.536%	3	464	-84.508%
2025-12-23	19.1500	19.1500	18.8800	18.8800	-2.980%	6	464	-84.746%
2025-12-22	19.8000	19.8000	19.4600	19.4600	-7.510%	6	465	-85.200%
2025-12-19	21.0400	21.0400	21.0400	21.0400	-4.015%	5	466	-86.312%
2025-12-18	21.9200	21.9200	21.9200	21.9200	-9.794%	2	462	-86.861%
2025-12-17	24.3000	24.3000	24.3000	24.3000	+6.114%	1	460	-88.148%
2025-12-16	23.3400	23.3400	22.9000	22.9000	+2.324%	2	459	-87.424%
2025-12-15	21.9000	22.3800	21.9000	22.3800	0.000%	2	458	-87.131%
2025-12-12	22.8300	22.8300	22.2600	22.3800	+6.419%	4	457	-87.131%
2025-12-11	21.0300	21.0300	21.0300	21.0300	-7.357%	1	456	-86.305%
2025-12-04	22.7000	22.7000	22.7000	22.7000	-3.240%	1	456	-87.313%
2025-12-03	23.4600	23.4600	23.4600	23.4600	+1.691%	1	456	-87.724%
2025-12-01	23.0700	23.0700	23.0700	23.0700	+0.523%	1	455	-87.516%
2025-11-28	23.0000	23.0000	22.9500	22.9500	-16.938%	2	456	-87.451%
2025-11-24	27.6300	27.6300	27.6300	27.6300	-11.158%	5	458	-89.577%
2025-11-21	31.3000	31.3000	31.1000	31.1000	-8.260%	13	458	-90.740%
2025-11-20	33.2100	33.9000	32.8000	33.9000	+16.175%	4	445	-91.504%
2025-11-17	27.7500	29.1800	27.7500	29.1800	+8.799%	2	444	-90.130%
2025-11-14	28.6000	28.6700	26.8200	26.8200	+1.861%	14	443	-89.262%
2025-11-13	26.3300	26.3300	26.3300	26.3300	+4.900%	300	440	-89.062%
2025-11-10	25.1000	25.1000	25.1000	25.1000	-12.998%	4	140	-88.526%
2025-11-07	29.6800	30.0000	28.8200	28.8500	+7.010%	27	140	-90.017%
2025-11-06	28.0500	28.0500	26.9600	26.9600	+9.150%	83	133	-89.318%
2025-11-05	25.5500	25.5500	24.7000	24.7000	+0.325%	5	55	-88.340%
2025-10-31	25.6500	25.7200	24.6200	24.6200	+6.029%	13	55	-88.302%
2025-10-29	23.2200	23.2200	23.2200	23.2200	+0.476%	1	55	-87.597%
2025-10-28	23.1100	23.1100	23.1100	23.1100	-0.901%	20	54	-87.538%
2025-10-27	23.2000	23.3200	23.2000	23.3200	-4.971%	2	32	-87.650%
2025-10-24	24.5400	24.5400	24.5400	24.5400	-15.350%	1	32	-88.264%
2025-10-22	27.0700	28.9900	27.0700	28.9900	+10.186%	3	31	-90.066%
2025-10-20	26.5100	26.5100	26.3100	26.3100	-18.796%	2	31	-89.054%
2025-10-16	32.4000	32.4000	32.4000	32.4000	+12.033%	1	30	-91.111%
2025-10-14	33.0000	33.0000	28.9200	28.9200	-0.653%	4	29	-90.041%
2025-10-13	30.0200	30.0200	29.1100	29.1100	-2.414%	12	29	-90.106%
2025-10-10	29.7500	29.8300	29.7500	29.8300	+10.074%	12	29	-90.345%
2025-10-07	26.2800	27.1000	26.2600	27.1000	+3.356%	4	29	-89.373%
2025-10-06	26.4800	26.4800	26.2200	26.2200	-0.644%	4	25	-89.016%
2025-10-02	26.3900	26.3900	26.3900	26.3900	-5.344%	39	22	-89.087%
2025-09-29	27.0500	27.8800	27.0500	27.8800	0.000%	41	41	-89.670%

.dark-mode .p9bSLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9bSLR{ 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