Dark

SPY20260930P650
SPY Sep 30 2026 650.00 Put (SPY260930P00650000)
option OPRA

EOD

Jul 27, 2026

3.60-7.455%(-0.29)1,022

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0800	3.9700	3.0800	3.6000	-7.455%	1,022	2,980	0.000%
2026-07-24	4.0800	4.0800	3.4200	3.8900	-3.234%	63	3,350	-7.455%
2026-07-23	4.2700	4.5700	3.9400	4.0200	+25.234%	48	3,318	-10.448%
2026-07-22	3.1100	3.2100	3.1000	3.2100	+2.556%	17	3,317	+12.150%
2026-07-21	3.5600	3.5600	3.1300	3.1300	-20.759%	24	3,317	+15.016%
2026-07-20	3.4300	3.9500	3.4300	3.9500	-1.741%	33	3,309	-8.861%
2026-07-17	4.3700	4.5000	3.8200	4.0200	+17.889%	1,039	3,312	-10.448%
2026-07-16	3.2200	3.5100	2.9300	3.4100	+15.203%	60	2,354	+5.572%
2026-07-15	3.0200	3.1300	2.9500	2.9600	-7.788%	101	2,370	+21.622%
2026-07-14	3.2500	3.3400	3.2100	3.2100	-10.833%	26	2,430	+12.150%
2026-07-13	3.1800	3.6000	3.1300	3.6000	+16.129%	65	2,446	0.000%
2026-07-10	3.2700	3.3400	3.1000	3.1000	-10.663%	29	2,438	+16.129%
2026-07-09	3.4600	3.4700	3.4500	3.4700	-12.374%	13	2,426	+3.746%
2026-07-08	4.0800	4.6100	3.9200	3.9600	+4.211%	90	2,416	-9.091%
2026-07-07	3.6300	3.9300	3.5000	3.8000	+10.145%	98	2,383	-5.263%
2026-07-06	3.7500	3.7500	3.4500	3.4500	-18.440%	215	2,349	+4.348%
2026-07-02	4.0800	4.6800	3.9000	4.2300	-0.937%	135	2,363	-14.894%
2026-07-01	4.4900	4.5000	4.0200	4.2700	+1.667%	120	2,363	-15.691%
2026-06-30	4.7400	4.7400	4.2000	4.2000	-13.043%	85	2,303	-14.286%
2026-06-29	5.4000	5.9800	4.8300	4.8300	-19.095%	46	2,319	-25.466%
2026-06-26	7.2200	7.2200	5.8500	5.9700	0.000%	29	2,311	-39.698%
2026-06-25	6.0200	6.3000	5.9400	5.9700	-9.271%	371	2,286	-39.698%
2026-06-24	6.5100	7.0000	5.9300	6.5800	-2.083%	33	2,460	-45.289%
2026-06-23	7.0000	7.1500	6.2000	6.7200	+23.757%	82	2,457	-46.429%
2026-06-22	4.8500	5.5000	4.8000	5.4300	+1.117%	14	2,440	-33.702%
2026-06-18	5.3000	5.6600	5.2700	5.3700	-14.217%	291	2,452	-32.961%
2026-06-17	5.1600	6.2600	5.1600	6.2600	+22.505%	29	2,452	-42.492%
2026-06-16	4.7500	5.1100	4.7500	5.1100	+4.713%	48	2,452	-29.550%
2026-06-15	5.2700	5.2700	4.8800	4.8800	-25.268%	204	2,537	-26.230%
2026-06-12	7.5500	7.5500	6.5300	6.5300	-13.395%	51	2,537	-44.870%
2026-06-11	9.5100	9.9800	7.2900	7.5400	-24.449%	177	2,537	-52.255%
2026-06-10	8.7200	9.9800	8.0700	9.9800	+26.811%	92	2,583	-63.928%
2026-06-09	6.5100	10.3500	6.4000	7.8700	+9.763%	234	2,590	-54.257%
2026-06-08	6.8500	7.2700	6.6900	7.1700	-13.510%	106	2,577	-49.791%
2026-06-05	6.4000	8.7000	6.3700	8.2900	+45.439%	125	2,608	-56.574%
2026-06-04	6.4400	6.4400	5.6100	5.7000	-8.507%	44	2,568	-36.842%
2026-06-03	5.9900	6.3000	5.9900	6.2300	+7.045%	135	2,562	-42.215%
2026-06-02	5.9900	5.9900	5.8200	5.8200	-2.020%	192	2,587	-38.144%
2026-06-01	5.9500	5.9900	5.7600	5.9400	+3.125%	7	2,586	-39.394%
2026-05-29	5.9800	5.9800	5.6800	5.7600	-5.574%	121	2,587	-37.500%
2026-05-28	6.6900	6.6900	6.1000	6.1000	-7.994%	74	2,538	-40.984%
2026-05-27	6.8100	6.8700	6.6300	6.6300	-3.913%	30	2,536	-45.701%
2026-05-26	6.9500	7.0300	6.7900	6.9000	-8.971%	955	2,526	-47.826%
2026-05-22	7.6400	7.6400	7.2100	7.5800	-4.534%	721	3,083	-52.507%
2026-05-21	8.8900	8.8900	7.8500	7.9400	-6.808%	53	2,480	-54.660%
2026-05-20	9.1900	9.3300	8.5200	8.5200	-8.877%	16	2,480	-57.746%
2026-05-19	9.3100	9.6500	9.0500	9.3500	+5.411%	51	2,504	-61.497%
2026-05-18	8.9900	9.3800	8.8100	8.8700	-6.632%	35	2,504	-59.414%
2026-05-15	9.5400	9.7800	8.9800	9.5000	+13.095%	98	2,504	-62.105%
2026-05-14	9.0200	9.0200	8.3100	8.4000	-6.250%	554	2,984	-57.143%
2026-05-13	9.5400	9.6300	8.9600	8.9600	-12.500%	30	2,671	-59.821%
2026-05-12	9.9100	10.2400	9.9100	10.2400	+7.563%	19	2,671	-64.844%
2026-05-11	9.5100	9.5900	9.1900	9.5200	+0.741%	55	2,671	-62.185%
2026-05-08	9.8700	9.8700	9.4500	9.4500	-6.064%	226	2,632	-61.905%
2026-05-07	9.9100	10.4700	9.7700	10.0600	-1.276%	277	2,503	-64.215%
2026-05-06	10.7500	10.7800	10.1400	10.1900	-10.299%	61	2,257	-64.671%
2026-05-05	11.3600	11.4800	11.2300	11.3600	-8.387%	37	2,255	-68.310%
2026-05-04	11.7200	12.9700	11.2700	12.4000	+8.677%	30	2,241	-70.968%
2026-05-01	11.3600	11.4300	10.8900	11.4100	-2.976%	72	2,213	-68.449%
2026-04-30	13.4400	13.4400	11.7600	11.7600	-12.042%	122	2,213	-69.388%
2026-04-29	13.3000	14.0100	13.2900	13.3700	-1.691%	53	2,148	-73.074%
2026-04-28	13.8200	14.1500	13.6000	13.6000	+1.949%	78	2,119	-73.529%
2026-04-27	13.7700	13.7700	13.3400	13.3400	-4.167%	14	2,142	-73.013%
2026-04-24	14.5300	14.7200	13.7900	13.9200	-7.200%	116	2,152	-74.138%
2026-04-23	14.5800	15.3000	14.1200	15.0000	+2.810%	20	2,122	-76.000%
2026-04-22	14.4200	14.8300	14.4200	14.5900	-2.603%	50	2,122	-75.326%
2026-04-21	14.5800	15.8800	14.3500	14.9800	+1.216%	237	2,132	-75.968%
2026-04-20	14.5000	15.1000	14.4400	14.8000	+5.114%	280	2,132	-75.676%
2026-04-17	14.5000	14.5000	13.5900	14.0800	-7.974%	334	2,268	-74.432%
2026-04-16	15.7000	16.5000	15.3000	15.3000	-3.955%	79	2,074	-76.471%
2026-04-15	16.2500	16.5300	15.7800	15.9300	-5.235%	180	2,007	-77.401%
2026-04-14	17.7000	17.7800	16.7000	16.8100	-9.380%	84	2,051	-78.584%
2026-04-13	21.5600	21.8000	18.5500	18.5500	-12.376%	119	2,006	-80.593%
2026-04-10	20.1500	21.4000	20.1500	21.1700	+2.221%	111	2,042	-82.995%
2026-04-09	22.5800	22.5800	20.6000	20.7100	-9.721%	164	1,964	-82.617%
2026-04-08	22.1600	24.1800	22.1300	22.9400	-24.365%	180	2,008	-84.307%
2026-04-07	31.4300	33.7500	30.3300	30.3300	+1.336%	212	1,955	-88.131%
2026-04-06	31.3500	31.3500	29.5000	29.9300	-4.863%	60	1,884	-87.972%
2026-04-02	36.3100	37.1600	31.0000	31.4600	-1.994%	164	1,808	-88.557%
2026-04-01	32.2300	32.9400	30.6500	32.1000	-7.306%	124	1,808	-88.785%
2026-03-31	40.0300	40.4400	34.2400	34.6300	-23.044%	89	1,776	-89.604%
2026-03-30	42.2100	46.2100	41.4500	45.0000	+2.226%	104	1,818	-92.000%
2026-03-27	39.4200	44.4700	39.4200	44.0200	+16.609%	327	1,843	-91.822%
2026-03-26	34.7200	38.0200	33.7500	37.7500	+17.528%	138	1,950	-90.464%
2026-03-25	31.0500	32.6200	31.0500	32.1200	-4.688%	127	1,949	-88.792%
2026-03-24	35.1700	35.4300	32.2400	33.7000	+1.998%	140	1,924	-89.318%
2026-03-23	31.6900	33.5300	29.6800	33.0400	-9.031%	168	1,955	-89.104%
2026-03-20	33.1000	38.8800	33.0100	36.3200	+13.500%	184	1,866	-90.088%
2026-03-19	35.0500	35.2000	30.7200	32.0000	0.000%	323	1,929	-88.750%
2026-03-18	29.3300	32.0000	29.2500	32.0000	+16.874%	28	1,703	-88.750%
2026-03-17	26.4100	27.4000	26.4100	27.3800	-4.098%	35	1,695	-86.852%
2026-03-16	29.5500	29.7200	27.4600	28.5500	-13.511%	28	1,692	-87.391%
2026-03-13	29.9600	33.0100	29.9600	33.0100	+5.463%	255	1,688	-89.094%
2026-03-12	29.5100	31.3000	29.1400	31.3000	+14.109%	158	1,543	-88.498%
2026-03-11	26.5700	27.4300	26.5700	27.4300	+4.695%	4	1,523	-86.876%
2026-03-10	25.9500	26.2500	24.4900	26.2000	-1.318%	16	1,524	-86.260%
2026-03-09	31.1500	32.9800	26.5500	26.5500	-10.000%	78	1,519	-86.441%
2026-03-06	29.4600	30.2000	27.4500	29.5000	+10.902%	38	1,504	-87.797%
2026-03-05	23.6600	27.0000	23.6600	26.6000	+18.750%	28	1,496	-86.466%
2026-03-04	24.5600	24.6600	22.4000	22.4000	-9.823%	43	1,481	-83.929%
2026-03-03	27.5000	29.3200	24.8400	24.8400	+6.793%	34	1,479	-85.507%
2026-03-02	24.7300	24.7300	23.0000	23.2600	+1.395%	29	1,475	-84.523%
2026-02-27	23.5000	23.7500	22.8700	22.9400	+0.350%	45	1,472	-84.307%
2026-02-26	21.3900	23.1900	21.3700	22.8600	+8.187%	8	1,445	-84.252%
2026-02-25	21.5800	21.7400	21.1300	21.1300	-6.587%	16	1,433	-82.963%
2026-02-24	22.7200	22.9900	22.6200	22.6200	-7.974%	8	1,433	-84.085%
2026-02-23	22.4000	25.0400	22.2100	24.5800	+9.002%	36	1,426	-85.354%
2026-02-20	22.4700	23.5300	22.4700	22.5500	-6.432%	22	1,443	-84.035%
2026-02-19	24.2800	24.5600	24.1000	24.1000	+5.470%	7	1,427	-85.062%
2026-02-18	23.8000	23.8000	22.2500	22.8500	-5.187%	9	1,430	-84.245%
2026-02-17	25.0300	26.5000	23.7000	24.1000	-4.403%	22	1,427	-85.062%
2026-02-13	25.6200	25.6200	23.0600	25.2100	+0.518%	21	1,409	-85.720%
2026-02-12	20.9800	25.0800	20.9800	25.0800	+16.923%	5	1,409	-85.646%
2026-02-11	20.3100	21.5300	20.3100	21.4500	+1.275%	24	1,410	-83.217%
2026-02-10	20.6000	21.3000	20.4500	21.1800	+1.050%	15	1,416	-83.003%
2026-02-09	22.4700	22.4700	20.6400	20.9600	-2.918%	130	1,414	-82.824%
2026-02-06	23.4000	24.0100	21.5900	21.5900	-18.835%	13	1,294	-83.326%
2026-02-05	26.0000	26.9100	24.9800	26.6000	+6.784%	37	1,288	-86.466%
2026-02-04	22.0900	24.9100	22.0900	24.9100	+10.515%	7	1,280	-85.548%
2026-02-03	20.6000	24.3600	20.6000	22.5400	+7.436%	20	1,280	-84.028%
2026-02-02	22.4100	22.4100	20.4100	20.9800	-4.463%	20	1,278	-82.841%
2026-01-30	21.7100	22.4900	21.7100	21.9600	+1.620%	14	1,277	-83.607%
2026-01-29	21.0500	24.3800	21.0500	21.6100	+2.905%	23	1,274	-83.341%
2026-01-28	20.7700	21.2900	20.7000	21.0000	+1.695%	65	1,275	-82.857%
2026-01-27	20.5600	20.6500	20.5600	20.6500	-3.052%	278	1,222	-82.567%
2026-01-26	21.0400	21.3000	21.0400	21.3000	-2.383%	3	944	-83.099%
2026-01-23	22.3300	22.3300	21.8200	21.8200	-0.456%	2	941	-83.501%
2026-01-22	21.6900	22.5400	21.4900	21.9200	-5.395%	28	941	-83.577%
2026-01-21	25.3300	25.6400	22.7500	23.1700	-12.960%	15	919	-84.463%
2026-01-20	25.1700	26.6200	24.3000	26.6200	+21.886%	11	913	-86.476%
2026-01-16	21.4300	21.8600	21.4300	21.8400	-0.456%	340	583	-83.516%
2026-01-15	21.1600	21.9400	21.1600	21.9400	-3.135%	6	583	-83.592%
2026-01-14	23.2700	23.8800	22.6500	22.6500	+3.001%	79	578	-84.106%
2026-01-13	21.9900	21.9900	21.9900	21.9900	+5.772%	1	518	-83.629%
2026-01-12	21.0500	21.0500	20.7800	20.7900	-0.906%	9	517	-82.684%
2026-01-09	22.5100	22.5800	20.9700	20.9800	-7.209%	20	508	-82.841%
2026-01-08	23.2100	23.2100	22.6100	22.6100	-1.180%	141	505	-84.078%
2026-01-07	22.3000	22.8800	21.8100	22.8800	+4.047%	48	434	-84.266%
2026-01-06	22.6000	22.6900	21.9900	21.9900	-4.099%	15	408	-83.629%
2026-01-05	22.8700	23.0500	22.6700	22.9300	-3.898%	27	395	-84.300%
2026-01-02	23.8600	23.8600	23.8600	23.8600	-1.405%	40	395	-84.912%
2025-12-31	23.3600	24.2000	23.3600	24.2000	+5.954%	15	392	-85.124%
2025-12-30	22.7900	22.8400	22.7900	22.8400	+1.466%	25	392	-84.238%
2025-12-26	22.4500	22.5100	22.4500	22.5100	+0.446%	4	367	-84.007%
2025-12-24	22.6100	22.6100	22.4100	22.4100	-1.408%	7	357	-83.936%
2025-12-23	23.0000	23.0200	22.7300	22.7300	-3.153%	506	357	-84.162%
2025-12-22	23.5300	23.5500	23.4700	23.4700	-7.380%	29	189	-84.661%
2025-12-19	25.7800	25.7800	25.3400	25.3400	-8.520%	3	163	-85.793%
2025-12-18	27.3000	27.7000	26.8500	27.7000	-4.876%	7	165	-87.004%
2025-12-17	26.8600	29.1200	26.8600	29.1200	+6.589%	4	163	-87.637%
2025-12-16	27.3400	27.3400	27.3200	27.3200	+2.016%	2	165	-86.823%
2025-12-12	26.7800	26.7800	26.7800	26.7800	+6.228%	1	165	-86.557%
2025-12-11	25.0000	25.2100	25.0000	25.2100	-1.983%	4	164	-85.720%
2025-12-10	27.1900	27.1900	25.7200	25.7200	-3.706%	16	161	-86.003%
2025-12-09	26.7100	26.7100	26.7100	26.7100	+2.612%	1	145	-86.522%
2025-12-05	26.0300	26.0300	26.0300	26.0300	-3.593%	2	145	-86.170%
2025-12-03	27.6800	27.6800	27.0000	27.0000	-0.954%	18	145	-86.667%
2025-12-02	27.2600	27.2600	27.2600	27.2600	-0.438%	1	127	-86.794%
2025-12-01	27.3800	27.3800	27.3800	27.3800	-3.524%	1	128	-86.852%
2025-11-26	29.3700	29.3700	28.3300	28.3800	-29.139%	22	121	-87.315%
2025-11-21	40.0500	40.0500	40.0500	40.0500	+12.849%	1	121	-91.011%
2025-11-17	32.5900	35.4900	31.9800	35.4900	+3.469%	7	120	-89.856%
2025-11-14	34.3000	34.3000	34.3000	34.3000	+10.219%	2	118	-89.504%
2025-11-13	31.1200	31.1200	31.1200	31.1200	+7.794%	1	118	-88.432%
2025-11-12	28.8700	28.8700	28.8700	28.8700	-2.631%	2	119	-87.530%
2025-11-10	29.6500	29.6500	29.6500	29.6500	-12.948%	7	119	-87.858%
2025-11-07	34.2300	34.2300	34.0600	34.0600	+7.887%	3	119	-89.430%
2025-11-06	31.5700	31.5700	31.5700	31.5700	+7.162%	1	117	-88.597%
2025-11-05	31.6900	31.6900	29.4600	29.4600	-7.417%	8	118	-87.780%
2025-11-04	32.3700	32.3700	30.6100	31.8200	+8.231%	17	113	-88.686%
2025-11-03	29.2900	29.4000	29.2900	29.4000	+0.341%	6	122	-87.755%
2025-10-31	29.3400	29.3400	29.3000	29.3000	+1.454%	26	122	-87.713%
2025-10-30	28.3100	28.8800	28.3100	28.8800	+4.373%	19	96	-87.535%
2025-10-29	27.6700	27.6700	27.6700	27.6700	+0.691%	1	82	-86.990%
2025-10-28	27.7700	27.7700	27.4400	27.4800	+0.365%	23	81	-86.900%
2025-10-27	27.3900	27.6400	27.3800	27.3800	-4.898%	24	65	-86.852%
2025-10-24	28.9200	29.1700	28.7900	28.7900	-7.368%	60	65	-87.496%
2025-10-23	31.8200	31.8200	31.0800	31.0800	-1.302%	2	31	-88.417%
2025-10-22	31.5000	31.5000	31.4900	31.4900	+1.287%	4	31	-88.568%
2025-10-20	31.0900	31.0900	31.0900	31.0900	-19.079%	1	27	-88.421%
2025-10-16	34.1100	38.4200	34.1100	38.4200	+12.012%	3	27	-90.630%
2025-10-14	38.2500	38.2500	34.3000	34.3000	-0.146%	3	26	-89.504%
2025-10-13	35.5000	35.5000	34.3500	34.3500	-10.337%	2	25	-89.520%
2025-10-10	36.7100	38.5800	36.3900	38.3100	+24.101%	22	24	-90.603%
2025-10-06	31.5100	31.5100	30.8600	30.8700	-2.372%	4	4	-88.338%
2025-10-02	31.7000	31.7000	31.6200	31.6200	-1.710%	2	4	-88.615%
2025-10-01	32.1700	32.1700	32.1700	32.1700	-0.832%	1	2	-88.809%
2025-09-29	32.4400	32.4400	32.4400	32.4400	0.000%	1	1	-88.903%

.dark-mode .VQ0Mr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQ0Mr5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P650SPY Sep 30 2026 650.00 Put (SPY260930P00650000)option OPRA

SPY20260930P650
SPY Sep 30 2026 650.00 Put (SPY260930P00650000)
option OPRA