Dark

SPY20260930P665
SPY Sep 30 2026 665.00 Put (SPY260930P00665000)
option OPRA

EOD

Sep 10, 2026

0.5700+39.024%(+0.1600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5800	0.5800	0.5200	0.5700	+39.024%	6	999	0.000%
2026-09-09	0.4100	0.4100	0.4100	0.4100	+10.811%	4	999	+39.024%
2026-09-08	0.3700	0.3700	0.3700	0.3700	+8.824%	22	1,001	+54.054%
2026-09-04	0.3400	0.3700	0.3300	0.3400	-10.526%	13	1,026	+67.647%
2026-09-03	0.5100	0.5100	0.3800	0.3800	-33.333%	3	1,026	+50.000%
2026-09-02	0.5700	0.5700	0.5700	0.5700	-28.750%	5	1,031	0.000%
2026-09-01	0.7300	0.8000	0.7200	0.8000	+17.647%	107	1,031	-28.750%
2026-08-31	0.6900	0.6900	0.6800	0.6800	+1.493%	2	983	-16.176%
2026-08-28	0.6200	0.6700	0.6200	0.6700	+1.515%	5	983	-14.925%
2026-08-27	0.7000	0.7000	0.6600	0.6600	-25.843%	4	986	-13.636%
2026-08-26	0.8900	0.8900	0.8500	0.8900	-2.198%	13	985	-35.955%
2026-08-25	0.9900	1.0100	0.9100	0.9100	-14.151%	13	984	-37.363%
2026-08-24	1.0800	1.0800	1.0600	1.0600	+0.952%	2	987	-46.226%
2026-08-21	1.1100	1.1100	1.0500	1.0500	-22.794%	2	985	-45.714%
2026-08-20	1.3200	1.3600	1.3200	1.3600	+24.771%	4	984	-58.088%
2026-08-19	1.1400	1.1400	1.0900	1.0900	-19.853%	2	983	-47.706%
2026-08-18	1.3700	1.3900	1.3600	1.3600	+11.475%	26	982	-58.088%
2026-08-17	1.1200	1.2400	1.1200	1.2200	+7.018%	4	970	-53.279%
2026-08-14	1.1200	1.1400	1.1200	1.1400	-2.564%	105	971	-50.000%
2026-08-13	1.2000	1.2000	1.1600	1.1700	-7.143%	11	1,015	-51.282%
2026-08-12	1.3400	1.3500	1.2600	1.2600	-14.865%	16	1,015	-54.762%
2026-08-11	1.4200	1.4800	1.4200	1.4800	-0.671%	25	1,019	-61.486%
2026-08-10	1.4600	1.4900	1.4200	1.4900	-4.487%	26	1,019	-61.745%
2026-08-07	1.6400	1.6500	1.5400	1.5600	-11.864%	36	1,003	-63.462%
2026-08-06	1.7400	1.8200	1.6700	1.7700	+2.312%	4	987	-67.797%
2026-08-05	1.8300	1.8800	1.7100	1.7300	-5.464%	274	987	-67.052%
2026-08-04	2.0700	2.0800	1.8300	1.8300	-20.779%	44	837	-68.852%
2026-08-03	2.6900	2.6900	2.3100	2.3100	-24.510%	40	847	-75.325%
2026-07-31	4.0500	4.2900	3.0300	3.0600	-19.474%	31	835	-81.373%
2026-07-30	4.5400	4.6600	3.7600	3.8000	-34.932%	14	828	-85.000%
2026-07-29	4.4800	5.8400	3.8100	5.8400	+43.137%	174	834	-90.240%
2026-07-28	4.5900	4.8400	3.9900	4.0800	-9.534%	306	810	-86.029%
2026-07-27	3.9400	4.8700	3.8900	4.5100	-11.914%	232	741	-87.361%
2026-07-24	4.2400	5.1300	4.2200	5.1200	-6.909%	44	735	-88.867%
2026-07-23	5.0900	5.8000	4.8100	5.5000	+43.979%	138	746	-89.636%
2026-07-22	3.8200	3.8200	3.8200	3.8200	-4.738%	1	770	-85.079%
2026-07-21	4.4400	4.4400	4.0100	4.0100	-13.015%	44	772	-85.786%
2026-07-20	4.6700	4.6700	4.4900	4.6100	-8.350%	12	805	-87.636%
2026-07-17	5.3800	5.3900	4.8800	5.0300	+21.498%	38	805	-88.668%
2026-07-16	3.8400	4.2100	3.8100	4.1400	+11.590%	13	782	-86.232%
2026-07-15	3.8000	3.8000	3.6900	3.7100	-15.103%	24	783	-84.636%
2026-07-13	4.0000	4.3700	3.9600	4.3700	+5.301%	21	770	-86.957%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-2.810%	1	765	-86.265%
2026-07-09	4.2700	4.2700	4.2700	4.2700	-16.926%	6	764	-86.651%
2026-07-08	5.0500	5.1400	5.0500	5.1400	+6.198%	2	761	-88.911%
2026-07-07	4.5400	4.9100	4.5400	4.8400	+10.251%	8	760	-88.223%
2026-07-06	4.3900	4.3900	4.3900	4.3900	-19.597%	2	757	-87.016%
2026-07-02	5.4600	5.4600	5.4600	5.4600	+5.405%	2	755	-89.560%
2026-07-01	5.4500	5.4500	4.8800	5.1800	-3.896%	284	755	-88.996%
2026-06-30	5.7500	5.7500	5.3900	5.3900	-16.304%	1,602	589	-89.425%
2026-06-29	6.5600	7.4000	6.2300	6.4400	-17.542%	95	2,167	-91.149%
2026-06-25	7.8100	7.8100	7.8100	7.8100	-4.289%	1	2,174	-92.702%
2026-06-23	8.5600	8.5600	7.5600	8.1600	+38.540%	6	2,174	-93.015%
2026-06-22	5.8800	5.8900	5.8400	5.8900	-9.385%	1,611	2,171	-90.323%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+1.404%	15	573	-91.231%
2026-06-17	6.2100	6.4100	6.2100	6.4100	+2.560%	10	573	-91.108%
2026-06-16	5.9600	6.2500	5.9500	6.2500	+5.219%	4	573	-90.880%
2026-06-15	6.3200	6.3200	5.9400	5.9400	-27.737%	6	579	-90.404%
2026-06-12	8.1000	8.2200	8.1000	8.2200	-26.738%	3	579	-93.066%
2026-06-11	11.2200	11.2200	11.2200	11.2200	+2.936%	2	579	-94.920%
2026-06-09	8.1500	10.9100	7.7500	10.9000	+22.748%	32	581	-94.771%
2026-06-08	8.7100	8.9900	8.1000	8.8800	-14.120%	41	573	-93.581%
2026-06-05	7.7300	10.3400	7.7300	10.3400	+52.059%	15	580	-94.487%
2026-06-04	7.6100	7.6100	6.8000	6.8000	-8.725%	3	576	-91.618%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+5.078%	1	577	-92.349%
2026-06-02	7.0900	7.0900	7.0900	7.0900	+1.576%	2	576	-91.961%
2026-06-01	7.1500	7.1500	6.9800	6.9800	-1.133%	12	578	-91.834%
2026-05-29	7.0600	7.0600	7.0600	7.0600	-1.944%	1	578	-91.926%
2026-05-28	7.4600	7.5100	7.2000	7.2000	-10.336%	14	578	-92.083%
2026-05-27	8.1800	8.1800	8.0300	8.0300	-18.560%	4	577	-92.902%
2026-05-21	9.8600	9.8600	9.8600	9.8600	-3.333%	2	573	-94.219%
2026-05-20	11.0500	11.0500	10.2000	10.2000	-10.761%	27	573	-94.412%
2026-05-19	11.0300	11.4300	11.0300	11.4300	+5.249%	4	579	-95.013%
2026-05-18	10.9100	11.2500	10.4500	10.8600	-2.250%	118	579	-94.751%
2026-05-15	11.2900	11.2900	11.1100	11.1100	+12.792%	3	579	-94.869%
2026-05-14	10.5800	10.5800	9.8200	9.8500	-10.536%	189	629	-94.213%
2026-05-13	11.3200	11.3200	11.0100	11.0100	-1.609%	6	467	-94.823%
2026-05-12	11.6100	12.1500	11.1900	11.1900	-1.756%	40	467	-94.906%
2026-05-11	10.8900	11.3900	10.8900	11.3900	0.000%	2	467	-94.996%
2026-05-08	11.4900	11.4900	11.3300	11.3900	-6.486%	12	467	-94.996%
2026-05-07	12.1800	12.1800	12.1800	12.1800	+0.329%	1	465	-95.320%
2026-05-06	12.1900	12.2000	12.1400	12.1400	-9.132%	17	465	-95.305%
2026-05-05	13.5200	13.5200	13.3600	13.3600	-8.116%	3	472	-95.734%
2026-05-04	14.0400	14.9500	14.0400	14.5400	+5.669%	149	470	-96.080%
2026-05-01	13.1300	13.7600	13.1300	13.7600	-2.481%	99	296	-95.858%
2026-04-30	14.1100	14.1100	14.1100	14.1100	-12.142%	1	296	-95.960%
2026-04-29	16.2700	16.3500	16.0500	16.0600	-5.696%	9	296	-96.451%
2026-04-23	17.0300	17.0300	17.0300	17.0300	-2.519%	1	296	-96.653%
2026-04-20	17.1700	17.4700	17.1700	17.4700	+6.524%	29	296	-96.737%
2026-04-17	16.6700	16.6700	16.0300	16.4000	-13.548%	8	315	-96.524%
2026-04-16	18.5400	18.9700	18.5200	18.9700	+1.498%	6	312	-96.995%
2026-04-15	19.4000	19.4000	18.6900	18.6900	-6.080%	13	309	-96.950%
2026-04-14	20.7100	20.7100	19.9000	19.9000	-13.778%	5	308	-97.136%
2026-04-13	25.0600	25.0600	23.0800	23.0800	-3.269%	11	304	-97.530%
2026-04-10	23.8600	23.8600	23.8600	23.8600	-2.811%	1	302	-97.611%
2026-04-09	27.1100	27.1100	24.5500	24.5500	-8.668%	7	303	-97.678%
2026-04-08	26.4000	27.7200	26.3700	26.8800	-25.458%	9	301	-97.879%
2026-04-01	36.0600	36.0600	36.0600	36.0600	-14.122%	1	303	-98.419%
2026-03-31	42.3200	42.5200	41.9900	41.9900	-20.967%	30	303	-98.643%
2026-03-30	51.2800	53.1300	51.2800	53.1300	+5.208%	11	301	-98.927%
2026-03-27	47.5600	50.5000	47.0300	50.5000	+14.538%	28	312	-98.871%
2026-03-26	40.4500	44.0900	39.0000	44.0900	+19.323%	24	313	-98.707%
2026-03-25	36.4700	37.6100	36.4700	36.9500	-5.619%	28	315	-98.457%
2026-03-24	37.6700	39.2300	37.6700	39.1500	+4.456%	14	302	-98.544%
2026-03-23	36.5400	38.3200	36.5400	37.4800	-12.471%	11	290	-98.479%
2026-03-20	40.8800	43.0700	40.8800	42.8200	+14.768%	17	281	-98.669%
2026-03-19	39.5000	40.0500	37.1500	37.3100	+0.729%	21	293	-98.472%
2026-03-18	33.3100	37.0600	33.3100	37.0400	+16.295%	17	299	-98.461%
2026-03-17	31.8500	31.8500	31.8500	31.8500	-5.825%	3	293	-98.210%
2026-03-16	34.2900	34.2900	32.9900	33.8200	-11.070%	12	293	-98.315%
2026-03-13	34.1400	38.2700	34.0500	38.0300	+5.201%	79	284	-98.501%
2026-03-12	34.0200	36.1500	34.0200	36.1500	+16.350%	11	329	-98.423%
2026-03-11	30.8200	31.0700	30.8200	31.0700	-0.032%	2	319	-98.165%
2026-03-10	28.2100	31.0800	28.2100	31.0800	-10.017%	5	318	-98.166%
2026-03-09	35.8000	37.2000	34.5400	34.5400	+0.319%	7	317	-98.350%
2026-03-06	33.6600	34.4300	32.4700	34.4300	+11.858%	8	317	-98.344%
2026-03-05	28.0900	30.7800	28.0900	30.7800	+15.108%	3	319	-98.148%
2026-03-04	26.3200	26.7400	26.3200	26.7400	-12.126%	11	320	-97.868%
2026-03-03	33.0000	33.0600	30.4300	30.4300	+10.977%	11	319	-98.127%
2026-03-02	27.5500	27.5500	27.4200	27.4200	+0.366%	20	310	-97.921%
2026-02-27	28.0000	28.0000	27.3200	27.3200	+10.652%	5	326	-97.914%
2026-02-25	24.6900	24.6900	24.6900	24.6900	-6.371%	15	324	-97.691%
2026-02-24	27.9600	27.9600	26.3700	26.3700	-6.853%	8	324	-97.838%
2026-02-19	28.3800	28.3800	28.0800	28.3100	-4.034%	10	319	-97.987%
2026-02-17	29.5000	29.5000	29.5000	29.5000	+7.980%	3	326	-98.068%
2026-02-13	29.4700	29.4700	27.1800	27.3200	-0.943%	8	323	-97.914%
2026-02-12	24.4500	27.5800	24.4500	27.5800	+15.591%	10	323	-97.933%
2026-02-09	23.8600	23.8600	23.8600	23.8600	-14.358%	5	319	-97.611%
2026-02-06	27.8600	27.8600	27.8600	27.8600	-4.458%	1	314	-97.954%
2026-02-05	31.0700	31.0700	29.1600	29.1600	+10.038%	28	315	-98.045%
2026-02-04	26.5800	28.0000	26.5000	26.5000	+1.145%	20	330	-97.849%
2026-02-03	27.5700	27.5700	26.2000	26.2000	-3.606%	9	325	-97.824%
2026-01-29	27.1800	27.1800	27.1800	27.1800	+7.772%	20	323	-97.903%
2026-01-22	25.2200	25.2200	25.2200	25.2200	-16.985%	1	303	-97.740%
2026-01-20	28.1800	30.3800	28.1800	30.3800	+21.520%	4	303	-98.124%
2026-01-16	25.0000	25.0000	25.0000	25.0000	-1.999%	10	294	-97.720%
2026-01-12	25.5100	25.5100	25.5100	25.5100	+4.506%	5	294	-97.766%
2026-01-09	25.6200	25.6200	24.4100	24.4100	-8.026%	27	299	-97.665%
2026-01-05	26.5400	26.5400	26.5400	26.5400	+0.683%	1	271	-97.852%
2025-12-23	26.3600	26.3600	26.3600	26.3600	-9.103%	1	271	-97.838%
2025-12-19	29.7000	29.7000	29.0000	29.0000	-13.613%	8	271	-98.034%
2025-12-17	33.5700	33.5700	33.5700	33.5700	+7.252%	100	263	-98.302%
2025-12-16	31.3000	31.3000	31.3000	31.3000	+8.417%	1	268	-98.179%
2025-12-12	28.8700	28.8700	28.8700	28.8700	+1.298%	1	268	-98.026%
2025-12-11	28.5000	28.5000	28.5000	28.5000	-7.075%	5	267	-98.000%
2025-12-09	30.6700	30.6700	30.6700	30.6700	-4.365%	1	262	-98.142%
2025-12-01	32.0700	32.0700	32.0700	32.0700	-7.419%	1	263	-98.223%
2025-11-25	34.6400	34.6400	34.6400	34.6400	-12.965%	100	263	-98.355%
2025-11-24	39.8000	39.8000	39.8000	39.8000	-6.243%	2	163	-98.568%
2025-11-21	42.4500	42.4500	42.4500	42.4500	+6.658%	1	163	-98.657%
2025-11-20	36.6000	39.8000	36.6000	39.8000	-2.950%	3	162	-98.568%
2025-11-19	41.0100	41.0100	41.0100	41.0100	-5.267%	1	160	-98.610%
2025-11-18	43.2900	43.2900	43.2900	43.2900	+8.415%	1	160	-98.683%
2025-11-17	39.3900	39.9300	39.3900	39.9300	+11.102%	2	159	-98.573%
2025-11-14	35.9400	35.9400	35.9400	35.9400	+1.727%	1	160	-98.414%
2025-11-13	35.3400	35.3400	35.3300	35.3300	+7.549%	20	160	-98.387%
2025-11-10	32.8500	32.8500	32.8500	32.8500	-8.086%	2	140	-98.265%
2025-11-04	35.0500	36.0700	35.0500	35.7400	+6.687%	32	138	-98.405%
2025-11-03	32.9000	33.5000	32.9000	33.5000	+3.045%	13	119	-98.299%
2025-10-29	32.5100	32.5100	32.5100	32.5100	+4.702%	1	119	-98.247%
2025-10-28	31.1000	31.1000	31.0500	31.0500	-0.830%	3	118	-98.164%
2025-10-27	31.2500	31.3100	31.2400	31.3100	-5.664%	53	165	-98.179%
2025-10-24	33.0100	33.1900	32.8900	33.1900	-4.763%	23	165	-98.283%
2025-10-23	36.6600	36.6700	34.8500	34.8500	-10.388%	42	143	-98.364%
2025-10-22	38.8900	38.8900	38.8900	38.8900	+3.486%	5	118	-98.534%
2025-10-20	37.5800	37.5800	37.5800	37.5800	-4.377%	4	118	-98.483%
2025-10-17	41.2400	41.2400	39.1600	39.3000	-0.254%	85	119	-98.550%
2025-10-15	38.2300	41.4500	37.3100	39.4000	+1.494%	15	44	-98.553%
2025-10-14	38.8300	38.8300	38.6500	38.8200	-5.868%	22	33	-98.532%
2025-10-10	40.1600	41.2400	40.1600	41.2400	+14.049%	8	11	-98.618%
2025-10-09	36.0800	36.4400	36.0800	36.1600	0.000%	4	8	-98.424%
2025-10-08	36.1600	36.1600	36.1600	36.1600	+2.640%	1	5	-98.424%
2025-10-03	35.2300	35.2300	35.2300	35.2300	-1.317%	2	6	-98.382%
2025-10-02	35.6000	35.7000	35.6000	35.7000	-2.725%	2	6	-98.403%
2025-10-01	36.7000	36.7000	36.7000	36.7000	-0.596%	3	5	-98.447%
2025-09-30	36.9200	36.9200	36.9200	36.9200	-0.592%	1	2	-98.456%
2025-09-29	36.4900	37.1400	36.4900	37.1400	0.000%	3	1	-98.465%

.dark-mode .KD8T5d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KD8T5d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P665SPY Sep 30 2026 665.00 Put (SPY260930P00665000)option OPRA

SPY20260930P665
SPY Sep 30 2026 665.00 Put (SPY260930P00665000)
option OPRA