Dark

SPY20260930P655
SPY Sep 30 2026 655.00 Put (SPY260930P00655000)
option OPRA

EOD

Sep 10, 2026

0.4200+20.000%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5000	0.4200	0.4200	+20.000%	3	565	0.000%
2026-09-09	0.3500	0.3500	0.3500	0.3500	+16.667%	7	564	+20.000%
2026-09-08	0.2900	0.3000	0.2900	0.3000	+7.143%	33	569	+40.000%
2026-09-04	0.2900	0.3100	0.2800	0.2800	-15.152%	5	574	+50.000%
2026-09-03	0.3700	0.3700	0.3300	0.3300	-32.653%	3	574	+27.273%
2026-09-02	0.5100	0.5100	0.4900	0.4900	-22.222%	10	577	-14.286%
2026-09-01	0.6600	0.6600	0.6300	0.6300	+8.621%	3	582	-33.333%
2026-08-31	0.5900	0.5900	0.5800	0.5800	+1.754%	2	580	-27.586%
2026-08-28	0.5000	0.5700	0.5000	0.5700	+1.786%	11	580	-26.316%
2026-08-27	0.6100	0.6100	0.5400	0.5600	-22.222%	111	581	-25.000%
2026-08-26	0.7300	0.7300	0.7200	0.7200	-8.861%	103	531	-41.667%
2026-08-25	0.8300	0.8300	0.7900	0.7900	-15.957%	2	428	-46.835%
2026-08-19	0.9400	0.9400	0.9400	0.9400	-18.261%	1	427	-55.319%
2026-08-18	1.1500	1.1500	1.1500	1.1500	+9.524%	1	427	-63.478%
2026-08-17	0.9900	1.0500	0.9900	1.0500	+7.143%	104	426	-60.000%
2026-08-14	0.9900	0.9900	0.9800	0.9800	-1.010%	16	329	-57.143%
2026-08-13	1.0100	1.0100	0.9700	0.9900	-8.333%	74	321	-57.576%
2026-08-12	1.1500	1.1500	1.0800	1.0800	-14.961%	3	353	-61.111%
2026-08-11	1.2500	1.2700	1.2200	1.2700	-5.224%	8	355	-66.929%
2026-08-10	1.2500	1.3400	1.2500	1.3400	-10.667%	4	357	-68.657%
2026-08-05	1.5200	1.6000	1.5000	1.5000	-7.975%	87	358	-72.000%
2026-08-04	1.7700	1.7700	1.5900	1.6300	-15.544%	12	355	-74.233%
2026-08-03	2.2000	2.2000	1.9300	1.9300	-25.194%	62	350	-78.238%
2026-07-31	3.3300	3.3300	2.4900	2.5800	-19.122%	36	300	-83.721%
2026-07-30	3.6200	3.6200	3.1900	3.1900	-35.031%	33	293	-86.834%
2026-07-29	4.3800	4.9100	3.5900	4.9100	+23.678%	8	282	-91.446%
2026-07-28	3.9700	3.9700	3.9700	3.9700	-0.750%	1	286	-89.421%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-3.846%	1	286	-89.500%
2026-07-24	3.8900	4.1600	3.8700	4.1600	-10.538%	5	286	-89.904%
2026-07-23	4.2800	4.9600	4.2800	4.6500	+39.640%	7	287	-90.968%
2026-07-22	3.3300	3.3300	3.3300	3.3300	-0.893%	8	286	-87.387%
2026-07-21	3.4800	3.4800	3.3600	3.3600	-15.365%	27	289	-87.500%
2026-07-20	3.9400	3.9900	3.6800	3.9700	-11.973%	16	268	-89.421%
2026-07-17	4.5300	4.5300	4.5100	4.5100	+25.278%	5	272	-90.687%
2026-07-16	3.3300	3.6000	3.3300	3.6000	+4.956%	5	272	-88.333%
2026-07-14	3.4600	3.4600	3.4300	3.4300	-9.259%	6	272	-87.755%
2026-07-13	3.4300	3.7800	3.4300	3.7800	-2.577%	5	266	-88.889%
2026-07-09	4.0500	4.0500	3.8800	3.8800	-10.805%	6	267	-89.175%
2026-07-08	4.3500	4.3500	4.3500	4.3500	+6.618%	3	261	-90.345%
2026-07-07	4.0800	4.0800	4.0800	4.0800	+10.870%	2	258	-89.706%
2026-07-06	3.8200	3.8200	3.6800	3.6800	-24.744%	2	258	-88.587%
2026-07-02	4.8900	4.8900	4.8900	4.8900	+15.059%	2	256	-91.411%
2026-07-01	4.7000	4.7000	4.2500	4.2500	-8.602%	19	256	-90.118%
2026-06-30	4.6500	4.6500	4.6500	4.6500	-31.718%	1	266	-90.968%
2026-06-26	7.5600	7.5600	6.2900	6.8100	+2.252%	6	267	-93.833%
2026-06-25	6.6600	6.6600	6.6600	6.6600	-10.121%	1	267	-93.694%
2026-06-24	6.8100	7.4100	6.8100	7.4100	+3.636%	6	266	-94.332%
2026-06-23	6.9500	7.1500	6.9500	7.1500	+19.167%	6	264	-94.126%
2026-06-18	6.0000	6.0000	6.0000	6.0000	+9.091%	2	265	-93.000%
2026-06-16	5.1300	5.5000	5.1200	5.5000	-45.165%	4	265	-92.364%
2026-06-11	10.0300	10.0300	10.0300	10.0300	-1.085%	1	262	-95.813%
2026-06-10	8.6600	10.1400	8.6600	10.1400	+5.187%	8	262	-95.858%
2026-06-09	7.0400	9.6400	7.0400	9.6400	+25.521%	7	267	-95.643%
2026-06-05	7.6700	7.6800	7.6700	7.6800	+22.293%	26	267	-94.531%
2026-06-04	6.4300	6.4300	6.2800	6.2800	-4.848%	21	241	-93.312%
2026-06-03	6.4700	6.6000	6.4700	6.6000	+4.101%	3	222	-93.636%
2026-06-02	6.3400	6.3400	6.3400	6.3400	+4.276%	1	223	-93.375%
2026-06-01	6.1500	6.3300	6.0800	6.0800	-1.618%	13	223	-93.092%
2026-05-29	6.2000	6.3000	6.1200	6.1800	-15.342%	20	220	-93.204%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-6.049%	1	239	-94.247%
2026-05-22	8.0800	8.0800	7.7700	7.7700	-7.500%	4	239	-94.595%
2026-05-21	8.4000	8.4000	8.4000	8.4000	-8.795%	1	239	-95.000%
2026-05-20	9.2100	9.2100	9.2100	9.2100	-5.538%	1	239	-95.440%
2026-05-19	9.6400	9.7500	9.6400	9.7500	+0.723%	2	238	-95.692%
2026-05-18	9.6800	9.6800	9.6800	9.6800	+0.103%	20	238	-95.661%
2026-05-15	10.0800	10.0800	9.6700	9.6700	+10.137%	82	238	-95.657%
2026-05-14	9.3000	9.3000	8.7800	8.7800	-16.540%	54	194	-95.216%
2026-05-12	10.5200	10.5200	10.5200	10.5200	+4.573%	1	226	-96.008%
2026-05-08	10.2300	10.2500	10.0600	10.0600	-7.706%	12	226	-95.825%
2026-05-06	11.3200	11.3200	10.8500	10.9000	-9.917%	9	217	-96.147%
2026-05-05	12.1000	12.1000	12.1000	12.1000	-9.091%	1	220	-96.529%
2026-05-04	13.3100	13.3100	13.3100	13.3100	+9.909%	1	220	-96.844%
2026-05-01	11.8300	12.1100	11.8300	12.1100	-4.796%	5	216	-96.532%
2026-04-30	12.6900	12.7200	12.6900	12.7200	-8.948%	53	216	-96.698%
2026-04-29	13.9700	13.9700	13.9700	13.9700	-0.072%	5	181	-96.994%
2026-04-27	14.6500	14.6500	13.9800	13.9800	-9.456%	295	181	-96.996%
2026-04-24	15.2800	15.4400	15.1700	15.4400	+3.347%	40	175	-97.280%
2026-04-23	14.9400	14.9400	14.9400	14.9400	-1.969%	1	199	-97.189%
2026-04-22	15.3100	15.3100	15.2400	15.2400	-4.750%	3	199	-97.244%
2026-04-21	16.1000	16.1000	16.0000	16.0000	+7.095%	20	179	-97.375%
2026-04-17	14.7100	15.0100	14.3200	14.9400	-9.400%	56	179	-97.189%
2026-04-16	16.5900	16.5900	16.4900	16.4900	-4.517%	3	151	-97.453%
2026-04-15	17.1500	17.2700	17.1500	17.2700	-3.032%	3	151	-97.568%
2026-04-14	18.6200	18.6200	17.8100	17.8100	-13.753%	4	152	-97.642%
2026-04-13	20.6500	20.6500	20.6500	20.6500	-4.398%	1	154	-97.966%
2026-04-10	21.4000	21.7600	21.3800	21.6000	-10.781%	24	154	-98.056%
2026-04-09	24.2100	24.2100	24.2100	24.2100	+1.001%	10	144	-98.265%
2026-04-08	23.9800	25.0600	23.6600	23.9700	-27.627%	21	144	-98.248%
2026-04-07	32.6000	35.0200	32.6000	33.1200	+4.348%	56	146	-98.732%
2026-04-06	33.0000	33.0000	31.2900	31.7400	-4.426%	70	189	-98.677%
2026-04-02	38.7300	38.7300	33.2100	33.2100	-1.775%	9	189	-98.735%
2026-04-01	32.8900	34.4900	32.2800	33.8100	-6.757%	25	189	-98.758%
2026-03-31	38.1200	38.1300	36.2600	36.2600	-19.171%	12	189	-98.842%
2026-03-30	44.8600	44.8600	44.8600	44.8600	+0.089%	10	198	-99.064%
2026-03-27	42.8600	44.8200	42.8600	44.8200	+15.515%	7	198	-99.063%
2026-03-26	36.3700	38.8000	35.4300	38.8000	+16.517%	181	197	-98.918%
2026-03-25	32.6900	34.2700	32.6900	33.3000	-5.799%	37	266	-98.739%
2026-03-24	36.0500	36.0500	34.0800	35.3500	+1.932%	108	245	-98.812%
2026-03-23	32.2900	35.1500	31.5600	34.6800	-14.979%	122	155	-98.789%
2026-03-20	35.5400	40.7900	35.5400	40.7900	+21.003%	12	54	-98.970%
2026-03-19	36.2000	36.2000	33.4400	33.7100	+7.254%	11	57	-98.754%
2026-03-18	30.0900	31.4300	30.0900	31.4300	+3.627%	2	47	-98.664%
2026-03-16	29.5000	30.6000	29.5000	30.3300	-11.806%	15	47	-98.615%
2026-03-13	30.1200	34.3900	30.1200	34.3900	+9.418%	6	45	-98.779%
2026-03-12	31.4300	31.4300	31.4300	31.4300	+11.573%	1	39	-98.664%
2026-03-11	27.7900	28.1700	27.7900	28.1700	-10.401%	4	39	-98.509%
2026-03-09	31.4400	31.4400	31.4400	31.4400	+6.037%	1	39	-98.664%
2026-03-06	29.2700	29.6900	29.2100	29.6500	+24.319%	8	42	-98.583%
2026-03-04	25.7700	25.7700	23.8500	23.8500	-19.426%	3	36	-98.239%
2026-03-03	29.6000	29.6000	29.6000	29.6000	+21.811%	2	33	-98.581%
2026-02-27	24.2900	24.3000	24.2900	24.3000	+8.048%	2	33	-98.272%
2026-02-26	22.4900	22.4900	22.4900	22.4900	-12.626%	7	31	-98.133%
2026-02-23	25.7300	25.7400	25.7300	25.7400	+8.333%	3	24	-98.368%
2026-02-20	25.1800	25.1800	23.5700	23.7600	-3.806%	5	26	-98.232%
2026-02-18	23.2400	24.7000	23.2400	24.7000	+0.081%	2	25	-98.300%
2026-02-13	26.4300	26.4300	24.6800	24.6800	-1.595%	2	26	-98.298%
2026-02-12	25.0800	25.0800	25.0800	25.0800	+15.843%	2	26	-98.325%
2026-02-11	21.6500	21.6500	21.6500	21.6500	-7.833%	1	24	-98.060%
2026-02-06	23.4900	23.4900	23.4900	23.4900	-1.757%	1	23	-98.212%
2026-02-04	23.9100	23.9100	23.9100	23.9100	-2.328%	1	22	-98.243%
2026-02-03	24.4900	24.4900	24.4800	24.4800	+6.481%	2	23	-98.284%
2026-02-02	22.9900	22.9900	22.9900	22.9900	-6.202%	1	22	-98.173%
2026-01-30	24.5100	24.5100	24.5100	24.5100	+8.547%	1	23	-98.286%
2026-01-29	22.5800	22.5800	22.5800	22.5800	+0.490%	1	22	-98.140%
2026-01-28	22.4700	22.4700	22.4700	22.4700	+3.692%	1	24	-98.131%
2026-01-27	21.6700	21.6700	21.6700	21.6700	-1.857%	1	24	-98.062%
2026-01-26	22.0800	22.0800	22.0800	22.0800	-4.910%	1	24	-98.098%
2026-01-23	22.4800	23.2200	22.4800	23.2200	-0.343%	2	23	-98.191%
2026-01-22	22.7500	23.3000	22.7300	23.3000	-7.208%	3	22	-98.197%
2026-01-21	24.9800	25.1100	24.9800	25.1100	-8.425%	2	23	-98.327%
2026-01-20	25.5800	27.4200	25.5800	27.4200	+15.599%	11	21	-98.468%
2026-01-14	23.7200	23.7200	23.7200	23.7200	+5.987%	10	27	-98.229%
2026-01-13	22.3800	22.3800	22.3800	22.3800	+2.897%	1	17	-98.123%
2026-01-12	22.1000	22.1000	21.7500	21.7500	-0.866%	4	18	-98.069%
2026-01-09	21.9400	21.9400	21.9400	21.9400	-8.963%	1	14	-98.086%
2026-01-05	24.1000	24.1000	24.1000	24.1000	-0.207%	1	15	-98.257%
2025-12-29	24.4600	24.4700	24.1500	24.1500	+1.215%	8	15	-98.261%
2025-12-23	23.8600	23.8600	23.8600	23.8600	-13.425%	1	11	-98.240%
2025-12-18	27.5600	27.5600	27.5600	27.5600	+0.657%	1	11	-98.476%
2025-12-05	27.8200	27.8200	27.3800	27.3800	-32.859%	5	10	-98.466%
2025-11-21	41.3500	41.6900	40.7800	40.7800	+0.991%	4	9	-98.970%
2025-11-20	33.5100	40.5000	33.5100	40.3800	+8.548%	9	10	-98.960%
2025-11-19	38.5100	38.5100	37.2000	37.2000	-3.402%	2	5	-98.871%
2025-11-18	37.9800	38.5100	37.9800	38.5100	+2.995%	2	5	-98.909%
2025-11-17	37.3900	37.3900	37.3900	37.3900	+11.712%	2	5	-98.877%
2025-11-14	33.4700	33.4700	33.4700	33.4700	-8.452%	1	4	-98.745%
2025-11-07	36.5600	36.5600	36.5600	36.5600	+9.625%	1	3	-98.851%
2025-11-06	33.2200	33.3500	33.2200	33.3500	-2.656%	2	4	-98.741%
2025-10-15	34.2600	34.2600	34.2600	34.2600	-14.988%	2	2	-98.774%
2025-10-14	40.0000	40.3000	40.0000	40.3000	-0.788%	2	4	-98.958%
2025-10-10	39.4600	40.6200	39.4600	40.6200	+21.399%	2	3	-98.966%
2025-10-09	33.4600	33.4600	33.4600	33.4600	0.000%	2	2	-98.745%

.dark-mode .D9KZqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9KZqM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P655SPY Sep 30 2026 655.00 Put (SPY260930P00655000)option OPRA

SPY20260930P655
SPY Sep 30 2026 655.00 Put (SPY260930P00655000)
option OPRA