Dark

SPY20260930P645
SPY Sep 30 2026 645.00 Put (SPY260930P00645000)
option OPRA

EOD

Sep 10, 2026

0.4300+48.276%(+0.1400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4200	0.4500	0.4200	0.4300	+48.276%	21	565	0.000%
2026-09-09	0.3000	0.3000	0.2900	0.2900	+7.407%	112	545	+48.276%
2026-09-08	0.2600	0.2700	0.2600	0.2700	+12.500%	34	642	+59.259%
2026-09-04	0.2400	0.2400	0.2400	0.2400	-11.111%	5	639	+79.167%
2026-09-03	0.3400	0.3400	0.2700	0.2700	-55.000%	7	639	+59.259%
2026-09-01	0.5400	0.6400	0.5300	0.6000	+22.449%	4	636	-28.333%
2026-08-31	0.5200	0.5200	0.4900	0.4900	0.000%	4	634	-12.245%
2026-08-28	0.4200	0.4900	0.4200	0.4900	0.000%	3	637	-12.245%
2026-08-27	0.5500	0.5500	0.4900	0.4900	-23.438%	12	640	-12.245%
2026-08-26	0.6200	0.6500	0.6200	0.6400	-11.111%	102	652	-32.813%
2026-08-25	0.7200	0.7200	0.7200	0.7200	-5.263%	1	594	-40.278%
2026-08-24	0.7500	0.7600	0.7500	0.7600	-2.564%	72	594	-43.421%
2026-08-21	0.7800	0.7800	0.7800	0.7800	-24.272%	1	526	-44.872%
2026-08-18	1.0200	1.0300	0.9900	1.0300	+13.187%	31	542	-58.252%
2026-08-17	0.8300	0.9100	0.8300	0.9100	+5.814%	104	539	-52.747%
2026-08-14	0.8600	0.8600	0.8600	0.8600	-4.444%	58	504	-50.000%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-8.163%	11	504	-52.222%
2026-08-12	0.9900	1.0200	0.9800	0.9800	-10.909%	8	505	-56.122%
2026-08-11	1.1100	1.1100	1.1000	1.1000	-5.172%	6	501	-60.909%
2026-08-10	1.1100	1.1600	1.1100	1.1600	0.000%	3	505	-62.931%
2026-08-07	1.2200	1.2200	1.1600	1.1600	-14.074%	5	506	-62.931%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-2.174%	3	503	-68.148%
2026-08-05	1.2900	1.3800	1.2600	1.3800	-4.167%	18	506	-68.841%
2026-08-04	1.4300	1.4400	1.3900	1.4400	-15.789%	63	513	-70.139%
2026-08-03	1.9000	1.9000	1.7000	1.7100	-24.000%	39	519	-74.854%
2026-07-31	2.9800	3.1300	2.1800	2.2500	-23.208%	85	514	-80.889%
2026-07-30	3.3000	3.4700	2.9300	2.9300	-33.860%	7	489	-85.324%
2026-07-29	4.1400	4.4300	4.1400	4.4300	+49.662%	11	492	-90.293%
2026-07-28	3.0800	3.0800	2.9600	2.9600	-11.377%	40	530	-85.473%
2026-07-27	3.2700	3.6900	3.2700	3.3400	-0.890%	206	530	-87.126%
2026-07-24	3.7300	3.7600	3.1600	3.3700	-15.113%	9	398	-87.240%
2026-07-23	4.0400	4.1100	3.9700	3.9700	+1.276%	8	399	-89.169%
2026-07-17	4.0400	4.2000	3.5900	3.9200	+40.502%	17	393	-89.031%
2026-07-15	2.7900	2.7900	2.7900	2.7900	-7.000%	1	381	-84.588%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-9.910%	1	382	-85.667%
2026-07-13	2.9900	3.3300	2.9900	3.3300	+10.631%	2	381	-87.087%
2026-07-10	3.1300	3.1700	3.0100	3.0100	-27.644%	4	382	-85.714%
2026-07-08	3.8000	4.1700	3.8000	4.1600	+30.000%	52	381	-89.663%
2026-07-06	3.4200	3.4200	3.2000	3.2000	-22.705%	10	337	-86.563%
2026-07-02	4.1400	4.1400	4.1400	4.1400	+4.545%	2	337	-89.614%
2026-07-01	3.8500	3.9600	3.7100	3.9600	-1.000%	52	337	-89.141%
2026-06-30	4.2600	4.2600	4.0000	4.0000	-12.281%	4	337	-89.250%
2026-06-29	4.5400	4.5600	4.5400	4.5600	-22.317%	2	335	-90.570%
2026-06-25	6.1500	6.1500	5.8700	5.8700	-10.518%	5	335	-92.675%
2026-06-24	5.7000	6.5600	5.7000	6.5600	+4.127%	8	334	-93.445%
2026-06-23	5.9500	6.3000	5.9500	6.3000	+21.622%	28	334	-93.175%
2026-06-18	5.1800	5.1800	5.1800	5.1800	-14.662%	2	327	-91.699%
2026-06-17	4.9700	6.0700	4.9700	6.0700	+31.102%	17	327	-92.916%
2026-06-16	4.5800	4.6300	4.5800	4.6300	-0.644%	5	327	-90.713%
2026-06-15	4.8400	4.9100	4.6600	4.6600	-28.308%	41	368	-90.773%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-23.619%	1	368	-93.385%
2026-06-11	8.5100	8.5100	8.5100	8.5100	-3.842%	1	368	-94.947%
2026-06-10	8.8500	8.8500	8.8500	8.8500	+19.595%	1	368	-95.141%
2026-06-09	8.6800	8.6800	7.4000	7.4000	-1.726%	6	368	-94.189%
2026-06-05	6.1200	7.5300	6.1200	7.5300	+36.166%	4	371	-94.290%
2026-06-02	5.5700	5.5700	5.5300	5.5300	+2.597%	11	371	-92.224%
2026-05-29	5.3800	5.3900	5.3800	5.3900	-22.446%	6	370	-92.022%
2026-05-22	7.0800	7.0800	6.9500	6.9500	-11.578%	6	364	-93.813%
2026-05-21	7.8600	7.8600	7.8600	7.8600	-2.481%	1	358	-94.529%
2026-05-20	8.2600	8.3100	8.0600	8.0600	-6.821%	41	358	-94.665%
2026-05-18	8.4900	8.6500	8.4900	8.6500	-1.927%	2	343	-95.029%
2026-05-15	8.8200	8.8200	8.8200	8.8200	+11.083%	1	343	-95.125%
2026-05-14	8.5000	8.5000	7.9400	7.9400	-8.736%	49	343	-94.584%
2026-05-11	8.8500	8.8500	8.7000	8.7000	-3.441%	26	311	-95.057%
2026-05-08	9.2600	9.2600	9.0100	9.0100	-7.018%	10	324	-95.228%
2026-05-07	9.4000	9.6900	9.4000	9.6900	+1.572%	22	319	-95.562%
2026-05-06	10.1100	10.1100	9.5400	9.5400	-11.173%	27	337	-95.493%
2026-05-05	10.7400	10.7400	10.7400	10.7400	-2.981%	1	313	-95.996%
2026-05-04	11.0700	11.0700	11.0700	11.0700	+0.181%	1	312	-96.116%
2026-05-01	10.3800	11.0500	10.3800	11.0500	-1.515%	12	313	-96.109%
2026-04-30	11.4000	11.4600	11.2200	11.2200	-11.094%	26	313	-96.168%
2026-04-29	12.6200	12.6200	12.6200	12.6200	-2.848%	1	298	-96.593%
2026-04-28	13.1000	13.3500	12.9800	12.9900	-1.591%	366	299	-96.690%
2026-04-24	13.2000	13.2000	13.2000	13.2000	-8.524%	3	222	-96.742%
2026-04-21	13.6100	14.4300	13.6100	14.4300	+3.963%	4	248	-97.020%
2026-04-20	13.6800	14.1800	13.6800	13.8800	+4.755%	65	248	-96.902%
2026-04-17	13.6000	13.6100	12.9800	13.2500	-8.997%	81	245	-96.755%
2026-04-16	14.7600	15.3600	14.5600	14.5600	-5.270%	23	210	-97.047%
2026-04-15	15.3700	15.3700	15.3700	15.3700	-3.515%	1	193	-97.202%
2026-04-14	16.4100	16.4100	15.8400	15.9300	-13.046%	4	192	-97.301%
2026-04-13	20.0300	20.0300	18.2200	18.3200	-6.863%	6	189	-97.653%
2026-04-10	19.3500	20.2200	19.2500	19.6700	+0.717%	27	183	-97.814%
2026-04-09	21.1300	21.1300	19.5000	19.5300	-8.525%	62	187	-97.798%
2026-04-08	21.3600	22.5100	21.3500	21.3500	-29.398%	21	164	-97.986%
2026-04-07	30.0000	31.9900	30.0000	30.2400	+4.276%	36	161	-98.578%
2026-04-06	29.1100	29.1100	27.7000	29.0000	-5.136%	11	161	-98.517%
2026-04-02	34.2600	35.0900	30.1100	30.5700	-1.609%	25	169	-98.593%
2026-04-01	30.3600	31.4900	29.0400	31.0700	-5.043%	26	169	-98.616%
2026-03-31	37.1900	37.5900	32.7200	32.7200	-25.636%	97	184	-98.686%
2026-03-30	40.1900	44.0000	40.1600	44.0000	+5.263%	100	180	-99.023%
2026-03-27	37.5700	41.8000	37.5700	41.8000	+15.950%	80	172	-98.971%
2026-03-26	31.9800	36.0500	31.9800	36.0500	+16.704%	11	132	-98.807%
2026-03-25	31.6600	31.6600	30.8900	30.8900	-3.499%	9	127	-98.608%
2026-03-24	32.9300	33.6000	30.6400	32.0100	+5.644%	54	120	-98.657%
2026-03-23	29.0300	31.8900	28.6500	30.3000	-14.431%	23	129	-98.581%
2026-03-20	32.4800	36.2800	32.4800	35.4100	+10.380%	11	113	-98.786%
2026-03-19	31.6400	32.5500	31.6400	32.0800	+17.768%	6	115	-98.660%
2026-03-16	27.3300	27.3300	27.2400	27.2400	-13.193%	6	111	-98.421%
2026-03-13	30.3200	31.3800	30.3200	31.3800	+26.583%	2	107	-98.630%
2026-03-10	23.8000	24.7900	23.8000	24.7900	-13.139%	10	106	-98.265%
2026-03-09	30.1000	30.1000	27.6300	28.5400	+7.617%	48	102	-98.493%
2026-03-06	28.3500	28.3500	26.5200	26.5200	+3.352%	12	57	-98.379%
2026-03-05	23.9900	25.6600	23.9900	25.6600	+17.760%	12	57	-98.324%
2026-03-04	23.6700	23.6700	21.7900	21.7900	-8.676%	4	47	-98.027%
2026-03-03	27.0500	27.9900	23.8600	23.8600	+12.177%	11	46	-98.198%
2026-03-02	23.8300	23.8300	21.2700	21.2700	-8.869%	3	38	-97.978%
2026-02-27	23.3400	23.3400	23.3400	23.3400	+0.517%	1	39	-98.158%
2026-02-23	23.2200	23.2200	23.2200	23.2200	+8.000%	1	39	-98.148%
2026-02-20	21.7100	21.7100	21.5000	21.5000	-4.103%	2	39	-98.000%
2026-02-18	21.1500	22.4200	21.1500	22.4200	-11.032%	2	38	-98.082%
2026-02-17	25.2000	25.2000	25.2000	25.2000	+8.808%	1	38	-98.294%
2026-02-12	23.1800	23.1800	22.9900	23.1600	+14.938%	10	37	-98.143%
2026-02-10	20.1500	20.1500	20.1500	20.1500	-18.520%	1	41	-97.866%
2026-02-05	24.0800	24.7300	24.0800	24.7300	+13.649%	25	41	-98.261%
2026-02-04	23.7600	23.7600	21.7600	21.7600	+8.097%	2	46	-98.024%
2026-02-02	20.1300	20.1300	20.1300	20.1300	-4.552%	2	47	-97.864%
2026-01-30	21.0900	21.0900	21.0900	21.0900	+6.623%	1	47	-97.961%
2026-01-27	19.7800	19.7800	19.7800	19.7800	-1.592%	2	47	-97.826%
2026-01-26	20.1000	20.1000	20.1000	20.1000	-7.840%	1	45	-97.861%
2026-01-21	21.5100	21.8100	21.5100	21.8100	-9.427%	3	44	-98.028%
2026-01-20	24.0800	24.0800	24.0800	24.0800	+16.104%	2	44	-98.214%
2026-01-16	20.7400	20.7400	20.7400	20.7400	+1.072%	1	43	-97.927%
2026-01-15	20.2400	20.5200	20.2400	20.5200	-7.982%	15	43	-97.904%
2026-01-14	22.3000	22.3000	22.3000	22.3000	+10.890%	2	45	-98.072%
2026-01-12	20.1100	20.1100	20.1100	20.1100	-6.422%	1	47	-97.862%
2026-01-08	21.4900	21.4900	21.4900	21.4900	-1.557%	1	46	-97.999%
2026-01-07	21.8300	21.8300	21.8300	21.8300	+0.138%	1	46	-98.030%
2026-01-06	21.7400	21.8000	21.7400	21.8000	-2.504%	2	45	-98.028%
2025-12-31	22.3600	22.3600	22.3600	22.3600	+3.041%	2	41	-98.077%
2025-12-30	21.7000	21.7000	21.7000	21.7000	-2.252%	4	41	-98.018%
2025-12-23	22.2000	22.2000	22.2000	22.2000	-17.686%	1	41	-98.063%
2025-12-01	26.9300	26.9700	26.9300	26.9700	-0.369%	24	40	-98.406%
2025-11-28	27.0700	27.0700	27.0700	27.0700	-1.024%	1	17	-98.412%
2025-11-26	27.3500	27.3500	27.3500	27.3500	-17.146%	1	17	-98.428%
2025-11-24	33.9500	33.9500	33.0100	33.0100	-2.855%	2	17	-98.697%
2025-11-17	33.9300	33.9800	33.9300	33.9800	+23.969%	3	16	-98.735%
2025-10-30	27.4100	27.4100	27.4100	27.4100	+3.045%	1	13	-98.431%
2025-10-29	26.3000	27.5000	26.3000	26.6000	-0.188%	7	13	-98.383%
2025-10-28	26.4200	26.6500	26.1800	26.6500	+1.563%	5	14	-98.386%
2025-10-27	26.3800	26.3800	26.2400	26.2400	-5.645%	5	12	-98.361%
2025-10-24	27.8100	27.8100	27.8100	27.8100	-6.332%	1	12	-98.454%
2025-10-21	29.6900	29.6900	29.6900	29.6900	-3.885%	1	12	-98.552%
2025-10-20	30.8900	30.8900	30.8900	30.8900	-0.355%	1	12	-98.608%
2025-10-07	29.5300	31.0000	29.5300	31.0000	+3.853%	12	12	-98.613%
2025-10-02	29.8000	29.8500	29.8000	29.8500	-3.772%	4	2	-98.559%
2025-09-29	31.0200	31.0200	31.0200	31.0200	0.000%	2	0	-98.614%

.dark-mode .YK83ZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YK83ZD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P645SPY Sep 30 2026 645.00 Put (SPY260930P00645000)option OPRA

SPY20260930P645
SPY Sep 30 2026 645.00 Put (SPY260930P00645000)
option OPRA