Dark

SPY20260930P640
SPY Sep 30 2026 640.00 Put (SPY260930P00640000)
option OPRA

EOD

Sep 10, 2026

0.4000+48.148%(+0.1300)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3800	0.4000	0.3700	0.4000	+48.148%	93	3,226	0.000%
2026-09-09	0.2800	0.2800	0.2700	0.2700	+3.846%	6	3,192	+48.148%
2026-09-08	0.2400	0.2600	0.2400	0.2600	+18.182%	51	3,192	+53.846%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-15.385%	10	3,188	+81.818%
2026-09-03	0.3100	0.3200	0.2600	0.2600	-36.585%	52	3,188	+53.846%
2026-09-02	0.4500	0.4500	0.4100	0.4100	-25.455%	2	3,185	-2.439%
2026-09-01	0.5100	0.5500	0.4500	0.5500	+34.146%	119	3,240	-27.273%
2026-08-31	0.4700	0.4900	0.4100	0.4100	-6.818%	30	3,125	-2.439%
2026-08-28	0.4300	0.4400	0.3800	0.4400	-2.222%	164	3,136	-9.091%
2026-08-27	0.4700	0.4700	0.4500	0.4500	-25.000%	4	3,137	-11.111%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-4.762%	1	3,135	-33.333%
2026-08-25	0.6400	0.6400	0.6300	0.6300	-11.268%	101	3,134	-36.508%
2026-08-24	0.7400	0.7400	0.7000	0.7100	-5.333%	14	3,134	-43.662%
2026-08-21	0.7700	0.7700	0.7500	0.7500	-13.793%	12	3,135	-46.667%
2026-08-20	0.8700	0.8700	0.8700	0.8700	+10.127%	1	3,134	-54.023%
2026-08-19	0.7900	0.7900	0.7900	0.7900	-15.054%	3	3,134	-49.367%
2026-08-18	0.9200	0.9300	0.9200	0.9300	+10.714%	16	3,134	-56.989%
2026-08-17	0.7900	0.8400	0.7900	0.8400	+3.704%	16	3,119	-52.381%
2026-08-13	0.8100	0.8500	0.8100	0.8100	-10.989%	18	3,104	-50.617%
2026-08-12	0.9200	0.9500	0.9100	0.9100	-13.333%	3	3,110	-56.044%
2026-08-11	1.0200	1.0500	1.0100	1.0500	+3.960%	4	3,111	-61.905%
2026-08-10	1.0300	1.0400	1.0100	1.0100	-8.182%	5	3,110	-60.396%
2026-08-07	1.1500	1.1500	1.1000	1.1000	-10.569%	3	3,114	-63.636%
2026-08-06	1.2700	1.2700	1.2300	1.2300	-0.806%	101	3,115	-67.480%
2026-08-05	1.3000	1.3300	1.2400	1.2400	-7.463%	3	3,022	-67.742%
2026-08-04	1.4600	1.4600	1.3300	1.3400	-15.190%	47	3,040	-70.149%
2026-08-03	1.7600	1.7600	1.5800	1.5800	-45.139%	48	3,078	-74.684%
2026-07-31	2.6700	2.8800	2.6700	2.8800	+21.008%	2	3,094	-86.111%
2026-07-30	3.0700	3.2300	2.3800	2.3800	-40.796%	9	3,094	-83.193%
2026-07-29	2.9400	4.0200	2.9400	4.0200	+40.559%	14	3,095	-90.050%
2026-07-28	2.9700	2.9700	2.7600	2.8600	-7.742%	17	3,098	-86.014%
2026-07-27	3.2600	3.2700	3.1000	3.1000	-8.555%	24	3,084	-87.097%
2026-07-24	3.4700	3.5000	2.9700	3.3900	-13.520%	27	3,074	-88.201%
2026-07-23	3.5800	4.0000	3.5700	3.9200	+41.007%	43	3,066	-89.796%
2026-07-22	2.7500	2.7800	2.6800	2.7800	+0.361%	17	3,073	-85.612%
2026-07-21	2.8000	2.8100	2.7600	2.7700	-15.031%	13	3,068	-85.560%
2026-07-20	3.0500	3.2600	3.0500	3.2600	-9.695%	2	3,069	-87.730%
2026-07-17	3.7600	3.9500	3.3200	3.6100	+19.142%	20	3,070	-88.920%
2026-07-16	2.5800	3.0300	2.5300	3.0300	+16.538%	29	3,079	-86.799%
2026-07-15	2.6000	2.8900	2.6000	2.6000	-7.801%	6	3,060	-84.615%
2026-07-14	2.8200	2.8200	2.8200	2.8200	+6.818%	7	3,061	-85.816%
2026-07-10	2.8600	2.9600	2.6400	2.6400	-12.871%	10	3,058	-84.848%
2026-07-09	3.0200	3.0300	3.0200	3.0300	-11.919%	51	3,056	-86.799%
2026-07-08	3.6300	4.0500	3.4400	3.4400	+0.880%	41	3,055	-88.372%
2026-07-07	3.2800	3.4100	3.2800	3.4100	+11.803%	2	3,037	-88.270%
2026-07-06	3.1500	3.1500	3.0500	3.0500	-24.129%	12	3,037	-86.885%
2026-07-02	4.0200	4.0200	4.0200	4.0200	+8.065%	20	3,010	-90.050%
2026-07-01	3.6000	3.7200	3.4600	3.7200	+3.333%	164	3,010	-89.247%
2026-06-30	4.1400	4.1400	3.6000	3.6000	-15.493%	175	3,084	-88.889%
2026-06-29	4.4300	5.0200	4.2600	4.2600	-19.925%	43	3,254	-90.610%
2026-06-26	5.2400	5.3200	5.2400	5.3200	0.000%	2	3,264	-92.481%
2026-06-25	5.7200	5.7200	5.3200	5.3200	-7.639%	2	3,264	-92.481%
2026-06-24	5.4700	6.0200	5.0700	5.7600	-2.867%	93	3,265	-93.056%
2026-06-23	6.1300	6.2500	5.4800	5.9300	+26.981%	15	3,216	-93.255%
2026-06-22	4.3200	4.7000	4.3200	4.6700	-2.911%	10	3,217	-91.435%
2026-06-18	4.8900	4.8900	4.6200	4.8100	-14.565%	30	3,301	-91.684%
2026-06-17	4.6500	5.6300	4.6500	5.6300	+23.465%	24	3,301	-92.895%
2026-06-16	4.4200	4.5600	4.4200	4.5600	+4.348%	21	3,301	-91.228%
2026-06-15	4.6600	4.6600	4.3500	4.3700	-26.555%	279	3,060	-90.847%
2026-06-12	6.4300	6.7000	5.9500	5.9500	-11.061%	141	3,060	-93.277%
2026-06-11	8.3500	8.3500	6.6900	6.6900	-16.998%	112	3,060	-94.021%
2026-06-10	7.6100	8.0600	7.1200	8.0600	+14.326%	5	2,949	-95.037%
2026-06-09	6.9700	9.0400	6.9700	7.0500	+12.261%	42	2,949	-94.326%
2026-06-08	6.2600	6.4300	6.2600	6.2800	-18.758%	12	2,921	-93.631%
2026-06-05	5.4600	7.7300	5.4600	7.7300	+53.678%	60	2,934	-94.825%
2026-06-04	5.2900	5.2900	5.0300	5.0300	-10.018%	506	2,916	-92.048%
2026-06-03	5.5900	5.6700	5.5900	5.5900	+6.274%	3	2,414	-92.844%
2026-06-02	5.2700	5.2700	5.2600	5.2600	+0.766%	31	2,415	-92.395%
2026-06-01	5.3800	5.3800	5.2200	5.2200	+1.754%	12	2,414	-92.337%
2026-05-29	5.2300	5.2300	5.1300	5.1300	-6.387%	762	2,404	-92.203%
2026-05-28	5.5100	5.5100	5.4800	5.4800	-8.208%	8	1,657	-92.701%
2026-05-27	6.1500	6.2400	5.9600	5.9700	-4.173%	273	1,657	-93.300%
2026-05-26	6.3100	6.3100	6.2300	6.2300	-7.429%	25	1,448	-93.579%
2026-05-22	6.7000	6.7800	6.5300	6.7300	-6.657%	28	1,458	-94.056%
2026-05-21	7.5900	7.5900	7.2100	7.2100	-5.752%	4	1,456	-94.452%
2026-05-20	8.0100	8.0100	7.6500	7.6500	-8.163%	145	1,456	-94.771%
2026-05-19	8.4200	8.4600	8.3300	8.3300	+11.812%	14	1,341	-95.198%
2026-05-14	7.9900	7.9900	7.4500	7.4500	-9.035%	9	1,341	-94.631%
2026-05-13	8.5400	8.5400	8.1900	8.1900	-9.503%	20	1,346	-95.116%
2026-05-12	8.7900	9.0500	8.7900	9.0500	+4.867%	4	1,346	-95.580%
2026-05-11	8.5000	8.6300	8.2500	8.6300	-0.576%	52	1,346	-95.365%
2026-05-08	8.6200	8.7500	8.5200	8.6800	-2.691%	59	1,348	-95.392%
2026-05-07	8.7900	8.9200	8.7500	8.9200	-0.889%	3	1,312	-95.516%
2026-05-06	9.5400	9.5400	9.0000	9.0000	-11.591%	44	1,311	-95.556%
2026-05-05	10.1800	10.3000	10.1400	10.1800	-7.455%	16	1,316	-96.071%
2026-05-04	10.5700	11.2800	10.3300	11.0000	+8.374%	12	1,320	-96.364%
2026-05-01	9.9700	10.1500	9.7500	10.1500	-4.245%	75	1,320	-96.059%
2026-04-30	11.5000	11.8700	10.6000	10.6000	-13.257%	48	1,320	-96.226%
2026-04-29	12.1900	12.5300	12.1000	12.2200	-2.629%	15	1,329	-96.727%
2026-04-28	12.7300	12.7300	12.4100	12.5500	+6.356%	11	1,331	-96.813%
2026-04-27	12.3500	12.3500	11.8000	11.8000	-4.915%	184	1,330	-96.610%
2026-04-24	12.8600	12.8600	12.3800	12.4100	-12.544%	21	1,420	-96.777%
2026-04-23	13.1600	14.1900	12.6100	14.1900	+10.171%	33	1,422	-97.181%
2026-04-22	13.0000	13.0400	12.8000	12.8800	-5.224%	52	1,409	-96.894%
2026-04-21	13.2000	14.2400	12.9000	13.5900	+2.027%	198	1,210	-97.057%
2026-04-20	13.0000	13.5000	12.8000	13.3200	+5.630%	35	1,210	-96.997%
2026-04-17	13.0200	13.0200	12.2500	12.6100	-9.150%	79	1,196	-96.828%
2026-04-16	14.0000	14.8000	13.8800	13.8800	-1.908%	99	1,217	-97.118%
2026-04-15	14.6500	14.9900	14.1200	14.1500	-5.288%	105	1,232	-97.173%
2026-04-14	15.6700	15.6700	14.8400	14.9400	-13.542%	92	1,295	-97.323%
2026-04-13	18.9000	18.9000	17.2800	17.2800	-9.291%	16	1,296	-97.685%
2026-04-10	18.0500	19.0500	18.0500	19.0500	+0.740%	13	1,298	-97.900%
2026-04-09	20.6400	20.6400	18.4000	18.9100	-9.087%	329	1,292	-97.885%
2026-04-08	19.8200	21.4000	19.8200	20.8000	-24.747%	98	973	-98.077%
2026-04-07	28.7500	28.7500	27.5700	27.6400	+4.066%	55	930	-98.553%
2026-04-06	27.4800	27.9900	26.5600	26.5600	-6.446%	24	947	-98.494%
2026-04-02	33.2300	33.2300	28.3900	28.3900	-2.507%	21	950	-98.591%
2026-04-01	28.8000	29.5200	27.4000	29.1200	-6.306%	26	950	-98.626%
2026-03-31	36.3100	36.3100	31.0800	31.0800	-23.824%	235	954	-98.713%
2026-03-30	38.7400	41.6300	38.2100	40.8000	+3.004%	38	944	-99.020%
2026-03-27	36.6300	39.6100	36.5000	39.6100	+15.819%	18	923	-98.990%
2026-03-26	30.3000	34.2000	30.3000	34.2000	+18.957%	12	928	-98.830%
2026-03-25	28.5300	28.7500	28.5300	28.7500	-6.777%	14	925	-98.609%
2026-03-24	31.1500	31.2300	29.9400	30.8400	+3.803%	64	931	-98.703%
2026-03-23	28.3400	29.8400	26.7000	29.7100	-10.593%	48	893	-98.654%
2026-03-20	30.1000	35.3300	30.1000	33.2300	+14.863%	94	867	-98.796%
2026-03-19	30.1600	30.2500	28.9300	28.9300	+1.260%	6	901	-98.617%
2026-03-18	25.8600	28.5700	25.8600	28.5700	+13.915%	9	901	-98.600%
2026-03-17	24.4200	25.0800	24.4200	25.0800	-6.662%	12	898	-98.405%
2026-03-16	25.4500	26.8700	25.4500	26.8700	-5.387%	2	896	-98.511%
2026-03-13	28.4000	28.4000	28.4000	28.4000	+1.537%	1	896	-98.592%
2026-03-12	27.9700	27.9700	27.9700	27.9700	+11.434%	1	896	-98.570%
2026-03-11	25.0500	25.1000	25.0500	25.1000	+5.551%	3	895	-98.406%
2026-03-10	24.5500	24.5500	22.5000	23.7800	-9.719%	3	894	-98.318%
2026-03-09	28.9400	30.3300	26.3400	26.3400	-3.339%	16	894	-98.481%
2026-03-06	26.6900	27.2500	25.0200	27.2500	+11.635%	119	890	-98.532%
2026-03-05	22.0300	24.4100	22.0300	24.4100	+9.266%	12	808	-98.361%
2026-03-04	22.3400	22.3400	22.3400	22.3400	+0.045%	1	799	-98.209%
2026-03-03	25.5500	26.4800	22.3300	22.3300	+3.284%	57	799	-98.209%
2026-03-02	21.6200	21.6200	21.6200	21.6200	+0.418%	1	754	-98.150%
2026-02-27	21.6300	21.6300	21.5300	21.5300	+9.847%	12	753	-98.142%
2026-02-26	20.9600	20.9600	19.6000	19.6000	+1.818%	11	744	-97.959%
2026-02-25	19.3300	19.3300	19.2500	19.2500	-6.689%	23	729	-97.922%
2026-02-24	20.6300	20.6300	20.6300	20.6300	+0.831%	1	729	-98.061%
2026-02-20	21.7900	21.7900	20.4600	20.4600	-2.571%	17	728	-98.045%
2026-02-18	20.0000	21.0000	20.0000	21.0000	-11.392%	2	712	-98.095%
2026-02-17	23.7000	23.7000	23.7000	23.7000	+0.637%	4	710	-98.312%
2026-02-13	23.5300	23.5500	23.5300	23.5500	+4.713%	15	721	-98.301%
2026-02-12	22.4900	22.4900	22.4900	22.4900	+16.408%	1	721	-98.221%
2026-02-11	19.1000	19.3200	19.1000	19.3200	+1.899%	6	722	-97.930%
2026-02-09	18.9600	18.9600	18.9600	18.9600	-9.499%	2	717	-97.890%
2026-02-06	21.7100	21.7100	20.9500	20.9500	-11.529%	2	715	-98.091%
2026-02-05	22.8000	23.6800	22.8000	23.6800	+7.636%	3	715	-98.311%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-0.498%	1	714	-98.182%
2026-02-03	19.6700	22.1100	19.6700	22.1100	+18.046%	5	715	-98.191%
2026-02-02	19.5000	19.5000	18.7300	18.7300	-8.051%	5	714	-97.864%
2026-01-30	20.1100	20.6400	20.1100	20.3700	-3.870%	9	711	-98.036%
2026-01-29	19.7200	21.1900	19.7200	21.1900	+8.834%	7	716	-98.112%
2026-01-28	19.0200	19.4700	19.0200	19.4700	+2.690%	5	717	-97.946%
2026-01-27	18.9600	18.9600	18.9600	18.9600	-1.762%	1	712	-97.890%
2026-01-26	19.0400	19.3000	19.0400	19.3000	-3.355%	11	713	-97.927%
2026-01-23	20.1000	20.1000	19.6200	19.9700	-0.893%	3	712	-97.997%
2026-01-22	19.5000	20.1500	19.5000	20.1500	-2.892%	2	712	-98.015%
2026-01-21	22.2300	22.9500	20.5300	20.7500	-12.778%	7	711	-98.072%
2026-01-20	23.7900	23.7900	23.7900	23.7900	+21.688%	10	713	-98.319%
2026-01-15	19.3800	19.5500	19.3800	19.5500	-4.774%	3	703	-97.954%
2026-01-14	21.5000	21.5000	20.5300	20.5300	+2.650%	6	700	-98.052%
2026-01-13	19.2500	20.0000	19.2500	20.0000	+5.541%	3	706	-98.000%
2026-01-12	18.8300	18.9500	18.8300	18.9500	-10.275%	7	706	-97.889%
2026-01-08	21.1200	21.1200	21.1200	21.1200	+4.399%	1	704	-98.106%
2026-01-06	20.6000	20.6000	20.2300	20.2300	-6.774%	3	704	-98.023%
2025-12-31	21.7000	21.7000	21.7000	21.7000	+3.927%	1	701	-98.157%
2025-12-30	20.8800	20.8800	20.8800	20.8800	-1.136%	1	701	-98.084%
2025-12-29	21.0300	21.1200	21.0300	21.1200	+3.580%	11	700	-98.106%
2025-12-26	20.4900	20.4900	20.3900	20.3900	-1.971%	2	699	-98.038%
2025-12-23	20.9900	20.9900	20.8000	20.8000	-3.346%	12	698	-98.077%
2025-12-22	21.8200	21.8200	21.5200	21.5200	-7.121%	14	701	-98.141%
2025-12-19	23.0700	23.1700	23.0700	23.1700	-8.851%	12	701	-98.274%
2025-12-16	25.4300	25.4300	25.4200	25.4200	+4.523%	13	691	-98.426%
2025-12-12	25.1100	25.1100	24.3200	24.3200	-2.054%	150	681	-98.355%
2025-12-10	24.8300	24.8300	24.8300	24.8300	+0.202%	1	611	-98.389%
2025-12-09	24.4800	24.7800	24.4800	24.7800	+0.040%	2	611	-98.386%
2025-12-08	24.7700	24.7700	24.7700	24.7700	+1.934%	5	611	-98.385%
2025-12-05	24.3000	24.3000	24.3000	24.3000	-2.605%	1	606	-98.354%
2025-12-04	24.9500	24.9500	24.9500	24.9500	-4.880%	1	607	-98.397%
2025-11-26	26.2300	26.2300	26.2300	26.2300	-19.243%	2	609	-98.475%
2025-11-24	32.4800	32.4800	32.4800	32.4800	-4.019%	1	609	-98.768%
2025-11-20	33.8400	33.8400	33.8400	33.8400	+1.744%	3	608	-98.818%
2025-11-18	34.6100	34.6100	33.2600	33.2600	+1.806%	4	611	-98.797%
2025-11-17	30.2500	32.6700	30.2500	32.6700	+11.654%	21	611	-98.776%
2025-11-14	31.8200	31.8200	29.2600	29.2600	-2.467%	2	610	-98.633%
2025-11-13	28.6800	30.0000	28.6800	30.0000	-6.250%	302	609	-98.667%
2025-11-07	32.0000	32.0000	32.0000	32.0000	+9.589%	1	308	-98.750%
2025-11-04	29.3000	29.3800	28.3200	29.2000	+6.530%	17	308	-98.630%
2025-11-03	27.4100	27.4100	27.4100	27.4100	+2.162%	1	300	-98.541%
2025-10-31	26.8300	26.8300	26.8300	26.8300	+1.398%	1	300	-98.509%
2025-10-30	26.4600	26.4600	26.4600	26.4600	+4.091%	1	299	-98.488%
2025-10-27	25.2000	25.4200	25.2000	25.4200	-19.122%	24	276	-98.426%
2025-10-22	30.4400	31.4300	30.4400	31.4300	+9.284%	10	276	-98.727%
2025-10-21	28.7600	28.7600	28.7600	28.7600	-10.125%	1	284	-98.609%
2025-10-17	32.0000	32.0000	32.0000	32.0000	+2.073%	1	283	-98.750%
2025-10-14	31.7800	31.7800	31.3500	31.3500	-1.477%	3	282	-98.724%
2025-10-13	31.8200	31.8200	31.8200	31.8200	+9.234%	10	281	-98.743%
2025-10-09	28.4600	29.1300	28.4600	29.1300	+2.032%	5	271	-98.627%
2025-10-08	28.5100	28.7400	28.5100	28.5500	-2.393%	261	266	-98.599%
2025-10-07	29.2500	29.2500	29.2500	29.2500	+2.812%	1	5	-98.632%
2025-10-03	28.4500	28.4500	28.4500	28.4500	-1.591%	1	5	-98.594%
2025-10-02	28.9100	28.9100	28.9100	28.9100	-2.000%	2	5	-98.616%
2025-10-01	29.5000	29.5000	29.5000	29.5000	-1.601%	1	3	-98.644%
2025-09-30	29.9800	29.9800	29.9800	29.9800	+2.147%	1	2	-98.666%
2025-09-29	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	-98.637%

.dark-mode .l6kPCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6kPCD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P640SPY Sep 30 2026 640.00 Put (SPY260930P00640000)option OPRA

SPY20260930P640
SPY Sep 30 2026 640.00 Put (SPY260930P00640000)
option OPRA