Dark

SPY20260930P660
SPY Sep 30 2026 660.00 Put (SPY260930P00660000)
option OPRA

EOD

Jul 27, 2026

4.27-9.342%(-0.44)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.9200	4.6900	3.9200	4.2700	-9.342%	12	2,982	0.000%
2026-07-24	3.9900	4.7100	3.9900	4.7100	-3.878%	9	2,980	-9.342%
2026-07-23	4.9500	5.1900	4.7300	4.9000	+32.791%	718	2,978	-12.857%
2026-07-22	3.6900	3.6900	3.6900	3.6900	-1.072%	1	2,535	+15.718%
2026-07-21	3.9900	3.9900	3.7300	3.7300	-12.850%	7	2,539	+14.477%
2026-07-20	4.2500	4.2800	3.9700	4.2800	-11.387%	17	2,539	-0.234%
2026-07-17	5.0100	5.0100	4.4500	4.8300	+30.189%	38	2,545	-11.594%
2026-07-16	3.6900	3.7100	3.6900	3.7100	-3.133%	4	2,537	+15.094%
2026-07-15	3.4500	3.8300	3.4500	3.8300	-0.260%	8	2,537	+11.488%
2026-07-14	3.9900	3.9900	3.6000	3.8400	+9.714%	6	2,533	+11.198%
2026-07-10	3.7700	3.8100	3.5000	3.5000	-12.718%	3	2,534	+22.000%
2026-07-09	4.0700	4.0700	4.0000	4.0100	-26.422%	16	2,533	+6.484%
2026-07-08	4.8700	5.4500	4.8700	5.4500	+25.576%	2	2,533	-21.651%
2026-07-07	4.2000	4.4400	4.0500	4.3400	+7.960%	15	2,535	-1.613%
2026-07-06	4.2300	4.2300	4.0200	4.0200	-19.439%	8	2,523	+6.219%
2026-07-02	4.9000	5.1100	4.8900	4.9900	-0.200%	119	2,420	-14.429%
2026-07-01	5.0800	5.0800	4.5400	5.0000	+6.383%	50	2,420	-14.600%
2026-06-30	5.3400	5.3400	4.7000	4.7000	-14.855%	11	2,434	-9.149%
2026-06-29	6.1100	6.2300	5.5200	5.5200	-25.405%	27	2,438	-22.645%
2026-06-26	7.9700	8.2500	6.6600	7.4000	+2.069%	106	2,451	-42.297%
2026-06-25	6.2500	7.3300	6.2500	7.2500	-1.226%	51	2,410	-41.103%
2026-06-24	7.4500	7.4500	6.6600	7.3400	-3.927%	22	2,399	-41.826%
2026-06-23	8.0600	8.1600	7.0300	7.6400	+23.027%	70	2,387	-44.110%
2026-06-22	5.6000	6.3200	5.4800	6.2100	+4.722%	1,646	2,399	-31.240%
2026-06-18	6.1300	6.2100	5.9300	5.9300	-20.616%	9	3,728	-27.993%
2026-06-17	5.9900	7.4700	5.9900	7.4700	+26.610%	41	3,728	-42.838%
2026-06-16	5.4800	5.9000	5.4800	5.9000	+4.796%	51	3,728	-27.627%
2026-06-15	5.9500	5.9600	5.6100	5.6300	-26.501%	36	3,734	-24.156%
2026-06-12	8.8000	8.8000	7.6600	7.6600	-10.409%	107	3,734	-44.256%
2026-06-11	10.8400	10.8400	8.5500	8.5500	-19.263%	1,752	3,734	-50.058%
2026-06-10	9.3300	10.5900	9.3100	10.5900	+18.989%	19	2,101	-59.679%
2026-06-09	7.4700	11.7100	7.3300	8.9000	+6.971%	137	2,131	-52.022%
2026-06-08	7.9900	8.3200	7.6900	8.3200	-15.960%	9	2,082	-48.678%
2026-06-05	7.2800	9.9000	7.2500	9.9000	+54.688%	50	2,084	-56.869%
2026-06-04	6.9500	6.9500	6.4000	6.4000	-9.477%	126	2,203	-33.281%
2026-06-03	7.1600	7.1600	7.0200	7.0700	+7.447%	3	2,182	-39.604%
2026-06-02	6.5400	6.5800	6.5400	6.5800	-1.937%	3	2,184	-35.106%
2026-06-01	6.5100	6.7100	6.5000	6.7100	+3.390%	4	2,184	-36.364%
2026-05-29	6.5000	6.7900	6.4900	6.4900	-4.978%	18	2,185	-34.206%
2026-05-28	7.3600	7.3600	6.8300	6.8300	-8.199%	524	2,184	-37.482%
2026-05-27	7.6900	7.6900	7.4400	7.4400	-4.124%	9	1,691	-42.608%
2026-05-26	7.6300	7.7600	7.6300	7.7600	-5.250%	9	1,688	-44.974%
2026-05-22	8.4500	8.4500	8.1900	8.1900	-8.594%	14	1,684	-47.863%
2026-05-21	10.0000	10.0000	8.8400	8.9600	-6.764%	8	1,676	-52.344%
2026-05-20	10.2900	10.3100	9.6100	9.6100	-10.187%	46	1,676	-55.567%
2026-05-19	10.5200	10.7000	10.5200	10.7000	-1.109%	3	1,659	-60.093%
2026-05-18	10.2300	10.8200	9.8400	10.8200	+1.883%	105	1,659	-60.536%
2026-05-15	10.6900	10.6900	10.1900	10.6200	+14.316%	87	1,659	-59.793%
2026-05-14	9.9500	9.9800	9.2900	9.2900	-7.100%	376	1,622	-54.037%
2026-05-13	10.8600	10.8600	10.0000	10.0000	-6.015%	13	1,431	-57.300%
2026-05-12	10.9500	11.3800	10.6400	10.6400	-0.375%	12	1,431	-59.868%
2026-05-11	10.4500	10.7600	10.2900	10.6800	-1.019%	38	1,431	-60.019%
2026-05-08	10.7400	10.8500	10.6400	10.7900	-6.580%	51	1,429	-60.426%
2026-05-07	11.1200	11.6200	10.9800	11.5500	+2.758%	71	1,403	-63.030%
2026-05-06	12.3000	12.3000	11.2400	11.2400	-12.597%	29	1,387	-62.011%
2026-05-05	12.7400	12.8600	12.6300	12.8600	-8.600%	44	1,386	-66.796%
2026-05-04	12.9700	14.5200	12.9700	14.0700	+8.398%	18	1,374	-69.652%
2026-05-01	12.6000	12.9800	12.5700	12.9800	-3.781%	25	1,389	-67.103%
2026-04-30	14.2600	14.2600	13.4900	13.4900	-11.888%	41	1,389	-68.347%
2026-04-29	14.8500	15.6000	14.8500	15.3100	-0.390%	20	1,399	-72.110%
2026-04-28	15.9000	15.9000	15.3700	15.3700	+1.653%	5	1,389	-72.219%
2026-04-27	15.3800	15.3800	15.1200	15.1200	-2.577%	2	1,388	-71.759%
2026-04-24	16.1900	16.3700	15.4200	15.5200	-9.662%	48	1,388	-72.487%
2026-04-23	16.2800	18.0900	15.7800	17.1800	+6.312%	25	1,385	-75.146%
2026-04-22	16.1700	16.3600	16.0200	16.1600	-5.164%	17	1,370	-73.577%
2026-04-21	17.0400	17.0400	17.0400	17.0400	+2.651%	10	1,373	-74.941%
2026-04-20	16.1400	17.0000	16.1400	16.6000	+5.531%	19	1,373	-74.277%
2026-04-17	16.0100	16.1700	15.2100	15.7300	-8.440%	170	1,265	-72.854%
2026-04-16	17.5100	18.4200	17.1800	17.1800	-2.883%	49	1,265	-75.146%
2026-04-15	18.0600	18.6900	17.6900	17.6900	-6.303%	30	1,239	-75.862%
2026-04-14	19.8300	19.8800	18.7300	18.8800	-9.405%	26	1,229	-77.383%
2026-04-13	24.1700	24.3300	20.8400	20.8400	-11.844%	14	1,232	-79.511%
2026-04-10	22.6300	23.6400	22.5000	23.6400	+2.161%	41	1,227	-81.937%
2026-04-09	25.6400	25.6400	22.9500	23.1400	-8.898%	26	1,221	-81.547%
2026-04-08	25.0800	26.3500	24.8200	25.4000	-27.615%	53	1,205	-83.189%
2026-04-07	34.7100	37.0200	34.7100	35.0900	+5.852%	19	1,199	-87.831%
2026-04-06	32.6700	33.3200	32.6700	33.1500	-7.117%	39	1,197	-87.119%
2026-04-02	40.2500	41.1200	35.3900	35.6900	-0.363%	27	1,162	-88.036%
2026-04-01	36.8800	36.8800	34.0800	35.8200	-6.961%	31	1,162	-88.079%
2026-03-31	43.4900	43.4900	38.4200	38.5000	-23.626%	24	1,138	-88.909%
2026-03-30	44.8200	50.4100	44.8200	50.4100	+3.938%	8	1,137	-91.529%
2026-03-27	44.3500	48.5000	43.7800	48.5000	+16.587%	24	1,139	-91.196%
2026-03-26	38.5400	41.6000	38.5400	41.6000	+16.266%	27	1,148	-89.736%
2026-03-25	35.0200	35.9000	34.0500	35.7800	-2.240%	28	1,155	-88.066%
2026-03-24	38.3900	38.3900	35.6500	36.6000	+1.385%	16	1,155	-88.333%
2026-03-23	35.0000	36.7000	32.8000	36.1000	-12.527%	104	1,153	-88.172%
2026-03-20	37.1800	42.4100	36.2600	41.2700	+16.417%	386	1,149	-89.654%
2026-03-19	38.8200	38.8200	34.0000	35.4500	-0.700%	224	1,302	-87.955%
2026-03-18	31.2100	35.7000	31.2100	35.7000	+19.040%	39	1,360	-88.039%
2026-03-17	29.8500	30.2500	29.4300	29.9900	-6.017%	19	1,356	-85.762%
2026-03-16	32.5800	32.8200	30.8800	31.9100	-11.607%	176	1,342	-86.619%
2026-03-13	31.5500	36.2500	31.5500	36.1000	+7.890%	126	1,214	-88.172%
2026-03-12	32.3900	33.6200	32.2400	33.4600	+13.232%	17	1,158	-87.238%
2026-03-11	29.6700	30.2300	29.5500	29.5500	+4.380%	6	1,170	-85.550%
2026-03-10	28.5700	30.0000	26.9700	28.3100	-3.048%	21	1,165	-84.917%
2026-03-09	35.9400	36.2500	29.0400	29.2000	-11.327%	46	1,170	-85.377%
2026-03-06	32.9300	32.9300	32.9300	32.9300	+30.416%	1	1,166	-87.033%
2026-03-04	25.0700	25.2500	25.0700	25.2500	-5.784%	2	1,166	-83.089%
2026-03-03	30.5000	31.1500	26.8000	26.8000	-4.286%	429	1,165	-84.067%
2026-03-02	28.0000	28.0000	28.0000	28.0000	+11.465%	3	1,308	-84.750%
2026-02-26	25.1200	25.1200	25.1200	25.1200	+9.934%	1	1,310	-83.002%
2026-02-25	23.8400	23.8400	22.8500	22.8500	-8.855%	165	1,204	-81.313%
2026-02-24	26.6000	26.6000	24.9300	25.0700	-3.614%	6	1,204	-82.968%
2026-02-23	25.2300	26.0100	25.2300	26.0100	+5.176%	3	1,204	-83.583%
2026-02-20	26.4400	26.4400	24.3600	24.7300	-7.030%	57	1,201	-82.734%
2026-02-19	26.6000	26.6000	26.6000	26.6000	+8.130%	1	1,159	-83.947%
2026-02-18	26.0900	26.0900	24.6000	24.6000	-16.525%	5	1,159	-82.642%
2026-02-17	26.9800	29.4700	26.9800	29.4700	+15.478%	6	1,157	-85.511%
2026-02-13	27.9100	27.9100	25.5200	25.5200	-3.187%	3	1,154	-83.268%
2026-02-12	23.4400	26.3600	23.4400	26.3600	+13.768%	2	1,154	-83.801%
2026-02-11	22.4200	23.1700	22.4200	23.1700	-2.483%	3	1,154	-81.571%
2026-02-10	23.6200	23.7600	23.6200	23.7600	+3.846%	3	1,153	-82.029%
2026-02-09	23.1300	23.1300	22.8800	22.8800	-7.368%	226	1,153	-81.337%
2026-02-06	26.5300	26.5300	24.7000	24.7000	-13.937%	6	965	-82.713%
2026-02-05	28.3400	29.5700	27.3000	28.7000	+7.210%	40	968	-85.122%
2026-02-04	25.0100	26.7700	25.0100	26.7700	+0.488%	2	982	-84.049%
2026-02-03	22.8600	26.6400	22.8600	26.6400	+17.772%	5	981	-83.971%
2026-02-02	23.3200	23.3200	22.6200	22.6200	-7.673%	6	980	-81.123%
2026-01-29	24.5000	24.5000	24.5000	24.5000	+4.746%	1	979	-82.571%
2026-01-28	23.4000	23.4900	23.3400	23.3900	+1.696%	25	980	-81.744%
2026-01-26	23.6500	23.6500	23.0000	23.0000	-5.350%	5	979	-81.435%
2026-01-23	24.3000	24.3000	24.3000	24.3000	+1.334%	22	977	-82.428%
2026-01-22	24.1800	24.1800	23.9800	23.9800	-12.609%	2	955	-82.193%
2026-01-21	26.1900	28.0000	26.1900	27.4400	-5.704%	170	955	-84.439%
2026-01-20	28.4700	29.1000	28.4700	29.1000	+17.909%	3	908	-85.326%
2026-01-16	24.0800	24.6800	24.0800	24.6800	+5.380%	6	904	-82.699%
2026-01-15	23.4300	23.4500	23.4200	23.4200	-7.100%	220	904	-81.768%
2026-01-14	24.9400	25.2100	24.7700	25.2100	+6.326%	176	882	-83.062%
2026-01-13	22.8600	23.7100	22.8600	23.7100	+2.774%	25	706	-81.991%
2026-01-12	23.1900	23.1900	23.0700	23.0700	-1.997%	25	682	-81.491%
2026-01-09	24.4700	24.4700	23.4000	23.5400	-5.727%	230	682	-81.861%
2026-01-08	25.3200	25.3200	24.9600	24.9700	+1.711%	122	680	-82.899%
2026-01-07	24.1300	24.5500	24.1300	24.5500	+0.122%	126	601	-82.607%
2026-01-06	24.5200	24.5200	24.5200	24.5200	-3.578%	10	476	-82.586%
2026-01-05	25.3400	25.4300	25.3400	25.4300	-4.038%	3	466	-83.209%
2026-01-02	25.6300	26.5000	25.6300	26.5000	+1.923%	2	466	-83.887%
2025-12-31	26.2200	26.2200	26.0000	26.0000	+2.889%	3	464	-83.577%
2025-12-30	25.0400	25.2700	25.0400	25.2700	+2.266%	19	464	-83.102%
2025-12-26	24.6700	24.7900	24.6700	24.7100	-1.515%	7	482	-82.720%
2025-12-23	25.5000	25.7400	25.0900	25.0900	-2.525%	613	477	-82.981%
2025-12-22	25.7400	25.7400	25.7400	25.7400	-7.377%	2	197	-83.411%
2025-12-19	27.7900	27.7900	27.7900	27.7900	-13.075%	1	199	-84.635%
2025-12-17	31.5900	31.9700	31.5900	31.9700	+5.061%	4	198	-86.644%
2025-12-16	30.4300	30.4300	30.4300	30.4300	+1.231%	1	198	-85.968%
2025-12-12	30.0600	30.0600	30.0600	30.0600	+4.339%	2	198	-85.795%
2025-12-11	28.8100	28.8100	28.8100	28.8100	+2.490%	21	200	-85.179%
2025-12-10	29.7400	29.8000	28.1100	28.1100	-4.582%	27	179	-84.810%
2025-12-09	29.2000	29.4600	29.2000	29.4600	+3.151%	2	188	-85.506%
2025-12-08	28.5600	28.5600	28.5600	28.5600	-0.868%	1	188	-85.049%
2025-12-05	29.1600	29.1600	28.8100	28.8100	-2.767%	2	187	-85.179%
2025-12-04	29.9800	29.9800	29.6300	29.6300	-2.597%	22	185	-85.589%
2025-12-02	30.4200	30.4200	30.4200	30.4200	-2.905%	1	163	-85.963%
2025-11-26	31.3300	31.3300	31.3300	31.3300	-6.950%	1	163	-86.371%
2025-11-25	33.6700	33.6700	33.6700	33.6700	-13.843%	1	163	-87.318%
2025-11-24	39.0800	39.0800	39.0800	39.0800	-3.601%	1	162	-89.074%
2025-11-21	40.4300	40.5400	40.4300	40.5400	-4.274%	3	161	-89.467%
2025-11-20	42.0000	42.3500	40.7800	42.3500	+7.406%	4	159	-89.917%
2025-11-19	39.4300	39.4300	39.4300	39.4300	-1.964%	1	159	-89.171%
2025-11-18	39.9500	40.2200	39.9500	40.2200	+9.861%	2	158	-89.383%
2025-11-17	36.6500	36.6500	36.6100	36.6100	-2.943%	5	157	-88.337%
2025-11-14	37.7200	37.7200	37.7200	37.7200	+6.856%	1	156	-88.680%
2025-11-13	33.0000	35.3000	32.8100	35.3000	+12.349%	40	156	-87.904%
2025-11-12	32.2700	32.2700	31.4200	31.4200	-2.149%	11	190	-86.410%
2025-11-11	31.9900	32.1100	31.9900	32.1100	-1.017%	31	149	-86.702%
2025-11-10	32.2400	32.4400	32.2400	32.4400	-12.655%	6	149	-86.837%
2025-11-07	37.1400	37.1400	37.1400	37.1400	+4.620%	1	143	-88.503%
2025-11-06	35.5000	35.5000	35.5000	35.5000	+7.641%	1	143	-87.972%
2025-11-05	33.1100	33.2100	32.0100	32.9800	+3.450%	23	143	-87.053%
2025-11-03	31.8100	31.8800	31.7300	31.8800	-1.239%	4	151	-86.606%
2025-10-31	31.0000	32.2800	31.0000	32.2800	+0.248%	23	151	-86.772%
2025-10-30	30.9000	32.2000	30.9000	32.2000	+4.545%	39	151	-86.739%
2025-10-29	30.8000	30.8000	30.8000	30.8000	+2.428%	1	159	-86.136%
2025-10-27	29.8400	30.0800	29.8400	30.0700	-4.570%	12	164	-85.800%
2025-10-24	31.5100	31.5100	31.5100	31.5100	-10.610%	1	164	-86.449%
2025-10-23	35.2500	35.2500	35.2500	35.2500	+0.028%	14	164	-87.887%
2025-10-22	35.0000	36.1300	35.0000	35.2400	+3.495%	64	164	-87.883%
2025-10-20	33.9000	34.0500	33.9000	34.0500	-9.921%	2	126	-87.460%
2025-10-17	38.7500	40.0500	37.6600	37.8000	-7.962%	85	126	-88.704%
2025-10-16	40.0000	41.0700	40.0000	41.0700	+8.507%	22	63	-89.603%
2025-10-15	36.3600	38.7000	35.4300	37.8500	-1.739%	33	47	-88.719%
2025-10-14	42.5000	42.5000	38.3500	38.5200	+2.556%	8	31	-88.915%
2025-10-13	39.2000	39.2000	37.5600	37.5600	-9.012%	2	33	-88.632%
2025-10-10	39.8700	41.2800	38.9300	41.2800	+17.977%	26	31	-89.656%
2025-10-07	35.0000	35.0000	34.9900	34.9900	+3.368%	2	10	-87.797%
2025-10-06	33.8500	33.8500	33.8500	33.8500	-1.081%	1	9	-87.386%
2025-10-02	34.1900	34.2200	34.1900	34.2200	-1.383%	2	8	-87.522%
2025-10-01	35.8200	35.8200	34.4200	34.7000	-1.755%	9	8	-87.695%
2025-09-30	35.9800	36.1200	35.2400	35.3200	+1.291%	9	6	-87.911%
2025-09-29	34.8700	34.8700	34.8700	34.8700	0.000%	1	1	-87.755%

.dark-mode .SS2GZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SS2GZk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P660SPY Sep 30 2026 660.00 Put (SPY260930P00660000)option OPRA

SPY20260930P660
SPY Sep 30 2026 660.00 Put (SPY260930P00660000)
option OPRA