Dark

SPY20260930P635
SPY Sep 30 2026 635.00 Put (SPY260930P00635000)
option OPRA

EOD

Sep 10, 2026

0.3500+34.615%(+0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3500	0.3600	0.3100	0.3500	+34.615%	20	150,708	0.000%
2026-09-09	0.2600	0.2600	0.2600	0.2600	+13.043%	5	150,722	+34.615%
2026-09-08	0.2400	0.2400	0.2100	0.2300	+4.545%	36	150,722	+52.174%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-8.333%	1	150,724	+59.091%
2026-09-03	0.3000	0.3000	0.2400	0.2400	-35.135%	7	150,724	+45.833%
2026-09-02	0.3700	0.3800	0.3700	0.3700	-19.565%	21	150,721	-5.405%
2026-09-01	0.4600	0.4600	0.4600	0.4600	+12.195%	1	150,718	-23.913%
2026-08-31	0.4300	0.4500	0.4100	0.4100	0.000%	55	150,719	-14.634%
2026-08-28	1.6800	1.6800	0.3700	0.4100	+2.500%	166	150,749	-14.634%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-27.273%	2	150,787	-12.500%
2026-08-26	0.5400	0.5500	0.5400	0.5500	-16.667%	417	150,787	-36.364%
2026-08-24	0.6600	0.6600	0.6600	0.6600	-5.714%	1	150,956	-46.970%
2026-08-21	0.7300	0.7300	0.7000	0.7000	-9.091%	2	150,956	-50.000%
2026-08-20	0.7700	0.7700	0.7700	0.7700	+2.667%	1	150,955	-54.545%
2026-08-19	0.7400	0.7600	0.7200	0.7500	-13.793%	90	150,989	-53.333%
2026-08-18	0.8600	0.8800	0.8500	0.8700	+20.833%	21	150,924	-59.770%
2026-08-17	0.7400	0.7400	0.7200	0.7200	-4.000%	4	150,927	-51.389%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-2.597%	2	150,924	-53.333%
2026-08-13	0.7800	0.7800	0.7700	0.7700	-7.229%	20	150,924	-54.545%
2026-08-12	0.8800	0.8800	0.8300	0.8300	-13.542%	23	150,926	-57.831%
2026-08-11	0.9600	0.9600	0.9600	0.9600	+3.226%	52	150,929	-63.542%
2026-08-10	0.9600	0.9600	0.9300	0.9300	-7.000%	19	150,909	-62.366%
2026-08-07	1.0800	1.0900	1.0000	1.0000	-13.793%	102	150,908	-65.000%
2026-08-06	1.2000	1.2000	1.1600	1.1600	-3.333%	5	150,836	-69.828%
2026-08-05	1.1700	1.2100	1.1100	1.2000	-5.512%	56	150,836	-70.833%
2026-08-04	1.3300	1.3300	1.2200	1.2700	-14.189%	161	150,817	-72.441%
2026-08-03	1.6800	1.7000	1.4800	1.4800	-20.856%	68	150,711	-76.351%
2026-07-31	2.1000	2.5600	1.8700	1.8700	-29.434%	150,137	150,684	-81.283%
2026-07-30	2.8300	2.8900	2.6500	2.6500	-30.446%	14	693	-86.792%
2026-07-29	2.8600	3.8100	2.8600	3.8100	+43.233%	68	687	-90.814%
2026-07-28	2.9700	2.9700	2.5600	2.6600	-7.639%	74	739	-86.842%
2026-07-27	2.9500	3.2200	2.8500	2.8800	-8.861%	182	739	-87.847%
2026-07-24	3.2900	3.2900	2.8300	3.1600	-4.242%	23	689	-88.924%
2026-07-23	3.6600	3.6600	3.3000	3.3000	+26.923%	19	688	-89.394%
2026-07-22	2.6400	2.6400	2.5800	2.6000	+0.775%	110	693	-86.538%
2026-07-21	2.7600	2.7600	2.5800	2.5800	-26.705%	5	675	-86.434%
2026-07-17	3.5200	3.5200	3.5200	3.5200	+25.714%	10	672	-90.057%
2026-07-16	2.8200	2.8200	2.7900	2.8000	+16.183%	17	674	-87.500%
2026-07-15	2.4100	2.4100	2.4100	2.4100	-6.226%	15	671	-85.477%
2026-07-14	2.5700	2.5700	2.5700	2.5700	-1.154%	6	656	-86.381%
2026-07-10	2.7500	2.7500	2.6000	2.6000	-31.034%	3	656	-86.538%
2026-07-08	3.6500	3.7700	3.6400	3.7700	+27.797%	63	655	-90.716%
2026-07-07	2.9500	2.9500	2.9500	2.9500	+1.375%	50	598	-88.136%
2026-07-06	3.0200	3.0200	2.9100	2.9100	-23.622%	173	598	-87.973%
2026-07-02	3.3000	3.8100	3.3000	3.8100	+10.435%	6	480	-90.814%
2026-07-01	3.3100	3.4500	3.3100	3.4500	-1.709%	5	480	-89.855%
2026-06-30	3.8700	3.8700	3.5100	3.5100	-19.310%	6	478	-90.028%
2026-06-29	4.3500	4.3500	4.3500	4.3500	-15.861%	1	477	-91.954%
2026-06-26	5.8000	5.8000	5.1700	5.1700	+1.972%	4	476	-93.230%
2026-06-25	5.0100	5.0700	5.0100	5.0700	-6.972%	2	479	-93.097%
2026-06-24	4.8400	5.6800	4.8400	5.4500	+5.416%	24	478	-93.578%
2026-06-23	5.9000	5.9000	5.1700	5.1700	+13.877%	9	478	-93.230%
2026-06-22	4.4600	4.5400	4.4600	4.5400	+5.828%	3	480	-92.291%
2026-06-15	4.3100	4.3100	4.2900	4.2900	-32.227%	7	481	-91.841%
2026-06-11	6.3300	6.3300	6.3300	6.3300	-16.048%	1	481	-94.471%
2026-06-10	6.6300	7.6400	6.6300	7.5400	+15.467%	23	483	-95.358%
2026-06-09	5.8300	8.6100	5.8300	6.5300	+8.292%	10	498	-94.640%
2026-06-08	6.0300	6.0300	6.0300	6.0300	-2.427%	1	495	-94.196%
2026-06-05	5.1600	6.1800	5.1600	6.1800	+21.176%	8	496	-94.337%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+2.000%	2	492	-93.137%
2026-06-01	5.0400	5.0400	5.0000	5.0000	-2.724%	4	492	-93.000%
2026-05-28	5.1400	5.1400	5.1400	5.1400	-10.453%	1	493	-93.191%
2026-05-26	5.8100	5.8100	5.7400	5.7400	-7.419%	5	492	-93.902%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-15.989%	1	495	-94.355%
2026-05-21	7.4400	7.4400	7.3800	7.3800	+2.786%	2	495	-95.257%
2026-05-20	7.1800	7.1800	7.1800	7.1800	-8.883%	1	495	-95.125%
2026-05-19	7.8800	7.8800	7.8800	7.8800	+10.519%	10	496	-95.558%
2026-05-14	7.1300	7.1300	7.1300	7.1300	-8.000%	10	496	-95.091%
2026-05-13	7.6200	7.7500	7.6200	7.7500	-7.957%	4	507	-95.484%
2026-05-12	8.3400	8.4200	8.3400	8.4200	+3.951%	2	507	-95.843%
2026-05-08	8.2000	8.2000	8.0800	8.1000	-16.236%	36	507	-95.679%
2026-05-05	9.6700	9.6700	9.6700	9.6700	+0.520%	1	514	-96.381%
2026-05-04	9.7500	9.7500	9.6200	9.6200	-0.620%	5	515	-96.362%
2026-05-01	9.4400	9.6800	9.3500	9.6800	-3.200%	11	515	-96.384%
2026-04-30	11.1500	11.1500	10.0000	10.0000	-14.821%	2	515	-96.500%
2026-04-29	11.7400	11.7400	11.7400	11.7400	+3.254%	1	515	-97.019%
2026-04-28	11.8000	11.8000	11.3700	11.3700	-0.088%	32	516	-96.922%
2026-04-27	11.8800	11.8800	11.3300	11.3800	-2.818%	19	486	-96.924%
2026-04-24	11.9700	12.0100	11.7100	11.7100	-3.143%	6	477	-97.011%
2026-04-23	12.0400	12.3500	12.0400	12.0900	-1.387%	16	477	-97.105%
2026-04-22	12.6700	12.6700	12.2600	12.2600	-9.185%	2	465	-97.145%
2026-04-21	12.1300	13.5000	12.1300	13.5000	+7.228%	7	458	-97.407%
2026-04-20	12.2800	12.5900	12.2800	12.5900	+6.876%	16	458	-97.220%
2026-04-17	12.2300	12.2300	11.5900	11.7800	-10.622%	24	443	-97.029%
2026-04-16	13.4600	13.4600	13.1800	13.1800	-3.584%	16	433	-97.344%
2026-04-15	13.5500	13.6700	13.5500	13.6700	-3.392%	2	432	-97.440%
2026-04-14	14.6800	14.6800	14.1500	14.1500	-16.074%	25	431	-97.527%
2026-04-13	18.3500	18.3500	16.8600	16.8600	-4.313%	36	440	-97.924%
2026-04-10	17.2600	17.6200	17.2600	17.6200	+1.032%	19	464	-98.014%
2026-04-09	19.4000	19.5400	17.4400	17.4400	-9.731%	4	446	-97.993%
2026-04-08	18.7600	19.5400	18.6500	19.3200	-28.708%	23	446	-98.188%
2026-04-07	27.4100	28.2000	27.0000	27.1000	+6.233%	24	440	-98.708%
2026-04-06	26.6100	26.6100	25.5100	25.5100	-5.167%	14	432	-98.628%
2026-04-02	29.5400	29.5400	26.9000	26.9000	-1.861%	18	419	-98.699%
2026-04-01	28.0600	28.1900	26.2300	27.4100	-7.586%	27	419	-98.723%
2026-03-31	33.4900	33.4900	29.6600	29.6600	-25.477%	38	415	-98.820%
2026-03-30	35.0000	39.8000	34.8500	39.8000	+3.944%	208	426	-99.121%
2026-03-27	35.7000	38.2900	34.8300	38.2900	+19.283%	91	389	-99.086%
2026-03-26	28.7000	32.1000	28.7000	32.1000	+9.744%	3	399	-98.910%
2026-03-24	28.5400	29.2500	28.5400	29.2500	-10.550%	52	398	-98.803%
2026-03-20	30.1500	32.7000	30.1500	32.7000	+11.414%	6	356	-98.930%
2026-03-19	29.3500	29.3500	29.3500	29.3500	+14.202%	1	352	-98.807%
2026-03-18	25.7000	25.7000	25.7000	25.7000	+8.530%	1	352	-98.638%
2026-03-17	22.8100	23.6800	22.8100	23.6800	-4.013%	2	352	-98.522%
2026-03-16	24.6700	24.6700	24.6700	24.6700	-10.324%	1	351	-98.581%
2026-03-13	27.5100	27.5100	27.5100	27.5100	+3.034%	2	351	-98.728%
2026-03-09	26.5200	26.7000	26.3000	26.7000	+9.967%	151	350	-98.689%
2026-03-06	25.8200	25.8200	23.8000	24.2800	+12.773%	65	205	-98.558%
2026-03-03	22.4600	23.0100	21.5300	21.5300	+7.866%	3	184	-98.374%
2026-03-02	19.9600	19.9600	19.9600	19.9600	-2.634%	2	184	-98.246%
2026-02-27	20.8100	21.1600	20.5000	20.5000	+3.223%	102	185	-98.293%
2026-02-26	19.8600	19.8600	19.8600	19.8600	+9.301%	50	98	-98.238%
2026-02-25	18.2100	18.2100	18.1500	18.1700	-12.137%	90	92	-98.074%
2026-02-20	20.7500	20.7500	19.1600	20.6800	-0.577%	24	92	-98.308%
2026-02-19	20.9700	20.9700	20.8000	20.8000	+8.221%	20	73	-98.317%
2026-02-18	19.2200	19.2200	19.2200	19.2200	-8.694%	3	59	-98.179%
2026-02-17	21.3200	22.7600	21.0500	21.0500	-4.751%	6	61	-98.337%
2026-02-13	22.1000	22.1000	22.1000	22.1000	+17.304%	1	62	-98.416%
2026-02-11	18.8500	18.8500	18.8400	18.8400	+4.841%	4	62	-98.142%
2026-02-09	18.0200	18.0200	17.9700	17.9700	-7.371%	3	58	-98.052%
2026-02-06	19.9900	19.9900	19.4000	19.4000	-14.083%	4	59	-98.196%
2026-02-05	21.4800	22.5800	21.4800	22.5800	+9.878%	2	58	-98.450%
2026-02-03	20.7500	20.7500	20.5500	20.5500	+14.167%	6	58	-98.297%
2026-02-02	18.0100	18.0100	17.7300	18.0000	+0.056%	5	52	-98.056%
2026-01-28	17.9900	17.9900	17.9900	17.9900	-1.208%	15	51	-98.054%
2026-01-26	18.2100	18.2100	18.2100	18.2100	-2.983%	1	66	-98.078%
2026-01-23	18.7700	18.7700	18.7700	18.7700	+0.160%	15	65	-98.135%
2026-01-22	18.7400	18.7400	18.7400	18.7400	-8.852%	5	50	-98.132%
2026-01-14	19.9700	20.5600	19.9700	20.5600	+13.969%	2	45	-98.298%
2026-01-12	18.1900	18.1900	18.0400	18.0400	-0.715%	4	45	-98.060%
2026-01-09	18.1700	18.1700	18.1700	18.1700	-9.826%	1	41	-98.074%
2026-01-08	20.1500	20.1500	20.1500	20.1500	-3.865%	1	40	-98.263%
2026-01-02	20.9600	20.9600	20.9600	20.9600	+3.150%	1	39	-98.330%
2025-12-31	20.0800	20.3200	20.0800	20.3200	+0.544%	4	36	-98.278%
2025-12-29	20.2100	20.2100	20.2100	20.2100	+2.693%	5	36	-98.268%
2025-12-24	19.6800	19.6800	19.6800	19.6800	-12.920%	1	30	-98.222%
2025-12-19	22.6000	22.6000	22.6000	22.6000	-2.080%	1	30	-98.451%
2025-12-10	23.0800	23.0800	23.0800	23.0800	-2.575%	1	29	-98.484%
2025-12-08	23.6900	23.6900	23.6900	23.6900	+2.554%	1	29	-98.523%
2025-12-05	23.1000	23.1000	23.1000	23.1000	-5.055%	1	29	-98.485%
2025-12-01	24.8900	24.8900	24.3300	24.3300	-28.943%	5	28	-98.561%
2025-11-20	35.0900	35.0900	34.2400	34.2400	+21.375%	2	31	-98.978%
2025-11-17	28.1900	28.2100	28.1900	28.2100	-1.981%	5	32	-98.759%
2025-11-13	27.5000	28.7800	27.5000	28.7800	+12.774%	6	36	-98.784%
2025-11-11	25.5200	25.5200	25.5200	25.5200	-0.507%	1	33	-98.629%
2025-11-10	26.2000	26.2000	25.6500	25.6500	-16.829%	7	34	-98.635%
2025-11-07	31.0000	31.0000	30.8400	30.8400	+10.064%	6	33	-98.865%
2025-11-04	27.5100	28.0200	27.5100	28.0200	+9.496%	117	32	-98.751%
2025-11-03	25.9000	25.9000	25.5900	25.5900	+0.947%	20	112	-98.632%
2025-10-30	25.2200	25.3500	25.2200	25.3500	+4.150%	2	112	-98.619%
2025-10-29	24.3400	24.3400	24.3400	24.3400	+0.206%	2	110	-98.562%
2025-10-27	24.2900	24.2900	24.2900	24.2900	-13.095%	100	11	-98.559%
2025-10-23	27.9500	27.9500	27.9500	27.9500	+3.098%	3	11	-98.748%
2025-10-21	27.1100	27.1100	27.1100	27.1100	-11.405%	1	8	-98.709%
2025-10-10	30.6000	30.6000	30.6000	30.6000	+10.829%	2	7	-98.856%
2025-10-08	27.6100	27.6100	27.6100	27.6100	+1.957%	50	5	-98.732%
2025-10-07	27.0800	27.0800	27.0800	27.0800	-3.801%	1	55	-98.708%
2025-10-03	27.5500	28.1500	27.5500	28.1500	+0.285%	53	56	-98.757%
2025-10-02	28.0700	28.0700	28.0700	28.0700	-0.071%	3	3	-98.753%
2025-09-29	28.0900	28.0900	28.0900	28.0900	0.000%	1	1	-98.754%

.dark-mode .qLKy1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLKy1Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P635SPY Sep 30 2026 635.00 Put (SPY260930P00635000)option OPRA

SPY20260930P635
SPY Sep 30 2026 635.00 Put (SPY260930P00635000)
option OPRA