Dark

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

EOD

Jul 27, 2026

3.34-0.890%(-0.03)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.2700	3.6900	3.2700	3.3400	-0.890%	206	530	0.000%
2026-07-24	3.7300	3.7600	3.1600	3.3700	-15.113%	9	398	-0.890%
2026-07-23	4.0400	4.1100	3.9700	3.9700	+1.276%	8	399	-15.869%
2026-07-17	4.0400	4.2000	3.5900	3.9200	+40.502%	17	393	-14.796%
2026-07-15	2.7900	2.7900	2.7900	2.7900	-7.000%	1	381	+19.713%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-9.910%	1	382	+11.333%
2026-07-13	2.9900	3.3300	2.9900	3.3300	+10.631%	2	381	+0.300%
2026-07-10	3.1300	3.1700	3.0100	3.0100	-27.644%	4	382	+10.963%
2026-07-08	3.8000	4.1700	3.8000	4.1600	+30.000%	52	381	-19.712%
2026-07-06	3.4200	3.4200	3.2000	3.2000	-22.705%	10	337	+4.375%
2026-07-02	4.1400	4.1400	4.1400	4.1400	+4.545%	2	337	-19.324%
2026-07-01	3.8500	3.9600	3.7100	3.9600	-1.000%	52	337	-15.657%
2026-06-30	4.2600	4.2600	4.0000	4.0000	-12.281%	4	337	-16.500%
2026-06-29	4.5400	4.5600	4.5400	4.5600	-22.317%	2	335	-26.754%
2026-06-25	6.1500	6.1500	5.8700	5.8700	-10.518%	5	335	-43.101%
2026-06-24	5.7000	6.5600	5.7000	6.5600	+4.127%	8	334	-49.085%
2026-06-23	5.9500	6.3000	5.9500	6.3000	+21.622%	28	334	-46.984%
2026-06-18	5.1800	5.1800	5.1800	5.1800	-14.662%	2	327	-35.521%
2026-06-17	4.9700	6.0700	4.9700	6.0700	+31.102%	17	327	-44.975%
2026-06-16	4.5800	4.6300	4.5800	4.6300	-0.644%	5	327	-27.862%
2026-06-15	4.8400	4.9100	4.6600	4.6600	-28.308%	41	368	-28.326%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-23.619%	1	368	-48.615%
2026-06-11	8.5100	8.5100	8.5100	8.5100	-3.842%	1	368	-60.752%
2026-06-10	8.8500	8.8500	8.8500	8.8500	+19.595%	1	368	-62.260%
2026-06-09	8.6800	8.6800	7.4000	7.4000	-1.726%	6	368	-54.865%
2026-06-05	6.1200	7.5300	6.1200	7.5300	+36.166%	4	371	-55.644%
2026-06-02	5.5700	5.5700	5.5300	5.5300	+2.597%	11	371	-39.602%
2026-05-29	5.3800	5.3900	5.3800	5.3900	-22.446%	6	370	-38.033%
2026-05-22	7.0800	7.0800	6.9500	6.9500	-11.578%	6	364	-51.942%
2026-05-21	7.8600	7.8600	7.8600	7.8600	-2.481%	1	358	-57.506%
2026-05-20	8.2600	8.3100	8.0600	8.0600	-6.821%	41	358	-58.561%
2026-05-18	8.4900	8.6500	8.4900	8.6500	-1.927%	2	343	-61.387%
2026-05-15	8.8200	8.8200	8.8200	8.8200	+11.083%	1	343	-62.132%
2026-05-14	8.5000	8.5000	7.9400	7.9400	-8.736%	49	343	-57.935%
2026-05-11	8.8500	8.8500	8.7000	8.7000	-3.441%	26	311	-61.609%
2026-05-08	9.2600	9.2600	9.0100	9.0100	-7.018%	10	324	-62.930%
2026-05-07	9.4000	9.6900	9.4000	9.6900	+1.572%	22	319	-65.531%
2026-05-06	10.1100	10.1100	9.5400	9.5400	-11.173%	27	337	-64.990%
2026-05-05	10.7400	10.7400	10.7400	10.7400	-2.981%	1	313	-68.901%
2026-05-04	11.0700	11.0700	11.0700	11.0700	+0.181%	1	312	-69.828%
2026-05-01	10.3800	11.0500	10.3800	11.0500	-1.515%	12	313	-69.774%
2026-04-30	11.4000	11.4600	11.2200	11.2200	-11.094%	26	313	-70.232%
2026-04-29	12.6200	12.6200	12.6200	12.6200	-2.848%	1	298	-73.534%
2026-04-28	13.1000	13.3500	12.9800	12.9900	-1.591%	366	299	-74.288%
2026-04-24	13.2000	13.2000	13.2000	13.2000	-8.524%	3	222	-74.697%
2026-04-21	13.6100	14.4300	13.6100	14.4300	+3.963%	4	248	-76.854%
2026-04-20	13.6800	14.1800	13.6800	13.8800	+4.755%	65	248	-75.937%
2026-04-17	13.6000	13.6100	12.9800	13.2500	-8.997%	81	245	-74.792%
2026-04-16	14.7600	15.3600	14.5600	14.5600	-5.270%	23	210	-77.060%
2026-04-15	15.3700	15.3700	15.3700	15.3700	-3.515%	1	193	-78.269%
2026-04-14	16.4100	16.4100	15.8400	15.9300	-13.046%	4	192	-79.033%
2026-04-13	20.0300	20.0300	18.2200	18.3200	-6.863%	6	189	-81.769%
2026-04-10	19.3500	20.2200	19.2500	19.6700	+0.717%	27	183	-83.020%
2026-04-09	21.1300	21.1300	19.5000	19.5300	-8.525%	62	187	-82.898%
2026-04-08	21.3600	22.5100	21.3500	21.3500	-29.398%	21	164	-84.356%
2026-04-07	30.0000	31.9900	30.0000	30.2400	+4.276%	36	161	-88.955%
2026-04-06	29.1100	29.1100	27.7000	29.0000	-5.136%	11	161	-88.483%
2026-04-02	34.2600	35.0900	30.1100	30.5700	-1.609%	25	169	-89.074%
2026-04-01	30.3600	31.4900	29.0400	31.0700	-5.043%	26	169	-89.250%
2026-03-31	37.1900	37.5900	32.7200	32.7200	-25.636%	97	184	-89.792%
2026-03-30	40.1900	44.0000	40.1600	44.0000	+5.263%	100	180	-92.409%
2026-03-27	37.5700	41.8000	37.5700	41.8000	+15.950%	80	172	-92.010%
2026-03-26	31.9800	36.0500	31.9800	36.0500	+16.704%	11	132	-90.735%
2026-03-25	31.6600	31.6600	30.8900	30.8900	-3.499%	9	127	-89.187%
2026-03-24	32.9300	33.6000	30.6400	32.0100	+5.644%	54	120	-89.566%
2026-03-23	29.0300	31.8900	28.6500	30.3000	-14.431%	23	129	-88.977%
2026-03-20	32.4800	36.2800	32.4800	35.4100	+10.380%	11	113	-90.568%
2026-03-19	31.6400	32.5500	31.6400	32.0800	+17.768%	6	115	-89.589%
2026-03-16	27.3300	27.3300	27.2400	27.2400	-13.193%	6	111	-87.739%
2026-03-13	30.3200	31.3800	30.3200	31.3800	+26.583%	2	107	-89.356%
2026-03-10	23.8000	24.7900	23.8000	24.7900	-13.139%	10	106	-86.527%
2026-03-09	30.1000	30.1000	27.6300	28.5400	+7.617%	48	102	-88.297%
2026-03-06	28.3500	28.3500	26.5200	26.5200	+3.352%	12	57	-87.406%
2026-03-05	23.9900	25.6600	23.9900	25.6600	+17.760%	12	57	-86.984%
2026-03-04	23.6700	23.6700	21.7900	21.7900	-8.676%	4	47	-84.672%
2026-03-03	27.0500	27.9900	23.8600	23.8600	+12.177%	11	46	-86.002%
2026-03-02	23.8300	23.8300	21.2700	21.2700	-8.869%	3	38	-84.297%
2026-02-27	23.3400	23.3400	23.3400	23.3400	+0.517%	1	39	-85.690%
2026-02-23	23.2200	23.2200	23.2200	23.2200	+8.000%	1	39	-85.616%
2026-02-20	21.7100	21.7100	21.5000	21.5000	-4.103%	2	39	-84.465%
2026-02-18	21.1500	22.4200	21.1500	22.4200	-11.032%	2	38	-85.103%
2026-02-17	25.2000	25.2000	25.2000	25.2000	+8.808%	1	38	-86.746%
2026-02-12	23.1800	23.1800	22.9900	23.1600	+14.938%	10	37	-85.579%
2026-02-10	20.1500	20.1500	20.1500	20.1500	-18.520%	1	41	-83.424%
2026-02-05	24.0800	24.7300	24.0800	24.7300	+13.649%	25	41	-86.494%
2026-02-04	23.7600	23.7600	21.7600	21.7600	+8.097%	2	46	-84.651%
2026-02-02	20.1300	20.1300	20.1300	20.1300	-4.552%	2	47	-83.408%
2026-01-30	21.0900	21.0900	21.0900	21.0900	+6.623%	1	47	-84.163%
2026-01-27	19.7800	19.7800	19.7800	19.7800	-1.592%	2	47	-83.114%
2026-01-26	20.1000	20.1000	20.1000	20.1000	-7.840%	1	45	-83.383%
2026-01-21	21.5100	21.8100	21.5100	21.8100	-9.427%	3	44	-84.686%
2026-01-20	24.0800	24.0800	24.0800	24.0800	+16.104%	2	44	-86.130%
2026-01-16	20.7400	20.7400	20.7400	20.7400	+1.072%	1	43	-83.896%
2026-01-15	20.2400	20.5200	20.2400	20.5200	-7.982%	15	43	-83.723%
2026-01-14	22.3000	22.3000	22.3000	22.3000	+10.890%	2	45	-85.022%
2026-01-12	20.1100	20.1100	20.1100	20.1100	-6.422%	1	47	-83.391%
2026-01-08	21.4900	21.4900	21.4900	21.4900	-1.557%	1	46	-84.458%
2026-01-07	21.8300	21.8300	21.8300	21.8300	+0.138%	1	46	-84.700%
2026-01-06	21.7400	21.8000	21.7400	21.8000	-2.504%	2	45	-84.679%
2025-12-31	22.3600	22.3600	22.3600	22.3600	+3.041%	2	41	-85.063%
2025-12-30	21.7000	21.7000	21.7000	21.7000	-2.252%	4	41	-84.608%
2025-12-23	22.2000	22.2000	22.2000	22.2000	-17.686%	1	41	-84.955%
2025-12-01	26.9300	26.9700	26.9300	26.9700	-0.369%	24	40	-87.616%
2025-11-28	27.0700	27.0700	27.0700	27.0700	-1.024%	1	17	-87.662%
2025-11-26	27.3500	27.3500	27.3500	27.3500	-17.146%	1	17	-87.788%
2025-11-24	33.9500	33.9500	33.0100	33.0100	-2.855%	2	17	-89.882%
2025-11-17	33.9300	33.9800	33.9300	33.9800	+23.969%	3	16	-90.171%
2025-10-30	27.4100	27.4100	27.4100	27.4100	+3.045%	1	13	-87.815%
2025-10-29	26.3000	27.5000	26.3000	26.6000	-0.188%	7	13	-87.444%
2025-10-28	26.4200	26.6500	26.1800	26.6500	+1.563%	5	14	-87.467%
2025-10-27	26.3800	26.3800	26.2400	26.2400	-5.645%	5	12	-87.271%
2025-10-24	27.8100	27.8100	27.8100	27.8100	-6.332%	1	12	-87.990%
2025-10-21	29.6900	29.6900	29.6900	29.6900	-3.885%	1	12	-88.750%
2025-10-20	30.8900	30.8900	30.8900	30.8900	-0.355%	1	12	-89.187%
2025-10-07	29.5300	31.0000	29.5300	31.0000	+3.853%	12	12	-89.226%
2025-10-02	29.8000	29.8500	29.8000	29.8500	-3.772%	4	2	-88.811%
2025-09-29	31.0200	31.0200	31.0200	31.0200	0.000%	2	0	-89.233%

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