Dark

SPY20260930P668
SPY Sep 30 2026 668.00 Put (SPY260930P00668000)
option OPRA

EOD

Sep 10, 2026

0.5300+6.000%(+0.0300)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6300	0.6300	0.5300	0.5300	+6.000%	154	410	0.000%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-26.471%	1	309	+6.000%
2026-09-02	0.6800	0.6800	0.6800	0.6800	-23.596%	2	309	-22.059%
2026-09-01	0.7600	0.8900	0.7600	0.8900	+28.986%	3	309	-40.449%
2026-08-31	0.7200	0.7200	0.6900	0.6900	-1.429%	101	310	-23.188%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-26.316%	2	213	-24.286%
2026-08-26	0.9600	0.9600	0.9500	0.9500	-18.103%	10	211	-44.211%
2026-08-24	1.1600	1.1600	1.1600	1.1600	+1.754%	3	220	-54.310%
2026-08-21	1.1400	1.1400	1.1400	1.1400	-5.000%	1	220	-53.509%
2026-08-19	1.1600	1.2000	1.1600	1.2000	-16.084%	2	220	-55.833%
2026-08-18	1.4300	1.4300	1.4300	1.4300	+21.186%	3	219	-62.937%
2026-08-17	1.1800	1.1800	1.1800	1.1800	-4.065%	2	219	-55.085%
2026-08-13	1.2300	1.2300	1.2300	1.2300	-13.380%	1	219	-56.911%
2026-08-12	1.4200	1.4200	1.4200	1.4200	-8.974%	1	219	-62.676%
2026-08-11	1.5500	1.5600	1.5500	1.5600	+5.405%	9	220	-66.026%
2026-08-10	1.5300	1.5300	1.4800	1.4800	-10.303%	3	229	-64.189%
2026-08-07	1.7000	1.7000	1.6500	1.6500	-9.341%	2	228	-67.879%
2026-08-05	1.8900	1.8900	1.8200	1.8200	-24.481%	11	228	-70.879%
2026-08-03	2.7800	2.7800	2.4000	2.4100	-22.258%	229	218	-78.008%
2026-07-31	4.0300	4.0300	3.1000	3.1000	-45.899%	36	298	-82.903%
2026-07-29	5.7300	5.7300	5.7300	5.7300	+9.770%	1	266	-90.750%
2026-07-27	5.2600	5.2600	5.2200	5.2200	+9.205%	2	265	-89.847%
2026-07-24	4.7800	4.7900	4.7800	4.7800	+14.081%	18	267	-88.912%
2026-07-22	4.1800	4.1900	4.1800	4.1900	+6.888%	40	256	-87.351%
2026-07-16	3.9200	3.9200	3.9200	3.9200	-3.448%	2	291	-86.480%
2026-07-14	4.0600	4.0600	4.0600	4.0600	+3.308%	1	291	-86.946%
2026-07-10	3.9300	3.9300	3.9300	3.9300	-12.081%	2	291	-86.514%
2026-07-09	4.7300	4.8400	4.4700	4.4700	-27.199%	91	291	-88.143%
2026-07-08	6.1400	6.1400	6.1400	6.1400	+35.541%	1	210	-91.368%
2026-07-07	4.5300	4.5300	4.5300	4.5300	-12.039%	1	209	-88.300%
2026-07-01	5.1500	5.1500	5.1500	5.1500	-6.703%	1	209	-89.709%
2026-06-30	5.5200	5.5200	5.5200	5.5200	-32.187%	136	209	-90.399%
2026-06-25	8.1400	8.1400	8.1400	8.1400	+1.244%	1	98	-93.489%
2026-06-24	8.0400	8.0400	8.0400	8.0400	-9.663%	12	99	-93.408%
2026-06-23	8.9000	8.9000	8.9000	8.9000	+40.823%	1	87	-94.045%
2026-06-22	6.1400	6.3200	6.1400	6.3200	-38.402%	3	86	-91.614%
2026-06-05	8.1900	10.2600	8.1900	10.2600	+42.897%	5	85	-94.834%
2026-06-04	7.1800	7.1800	7.1800	7.1800	-0.416%	2	86	-92.618%
2026-06-02	7.2100	7.2100	7.2100	7.2100	+1.549%	2	84	-92.649%
2026-06-01	7.3800	7.3800	7.1000	7.1000	-30.732%	3	84	-92.535%
2026-05-21	10.2500	10.2500	10.2500	10.2500	-9.372%	2	84	-94.829%
2026-05-15	11.3100	11.3100	11.3100	11.3100	+8.541%	2	84	-95.314%
2026-05-14	10.4200	10.4200	10.4200	10.4200	-18.082%	1	84	-94.914%
2026-05-07	12.7200	12.7200	12.7200	12.7200	+1.597%	1	84	-95.833%
2026-05-06	12.5200	12.5200	12.5200	12.5200	-17.577%	1	84	-95.767%
2026-05-04	15.1900	15.1900	15.1900	15.1900	+0.863%	1	84	-96.511%
2026-04-30	15.0600	15.0600	15.0600	15.0600	-11.412%	1	83	-96.481%
2026-04-29	17.0200	17.0200	17.0000	17.0000	+3.281%	8	83	-96.882%
2026-04-27	16.9200	16.9200	16.4600	16.4600	-14.494%	2	89	-96.780%
2026-04-16	19.2500	19.2500	19.2500	19.2500	-3.509%	3	91	-97.247%
2026-04-15	20.1000	20.1000	19.7400	19.9500	-4.545%	7	91	-97.343%
2026-04-14	21.3500	21.4000	20.9000	20.9000	-10.493%	3	87	-97.464%
2026-04-13	23.3500	23.3500	23.3500	23.3500	-15.704%	1	86	-97.730%
2026-04-09	27.6600	27.7000	27.6600	27.7000	-29.011%	2	85	-98.087%
2026-04-02	39.0200	39.0200	39.0200	39.0200	-0.408%	1	85	-98.642%
2026-04-01	39.1800	39.1800	39.1800	39.1800	-21.215%	2	85	-98.647%
2026-03-30	49.7300	49.7300	49.7300	49.7300	+30.731%	1	84	-98.934%
2026-03-25	38.0400	38.0400	38.0400	38.0400	-7.871%	1	84	-98.607%
2026-03-24	41.2900	41.2900	41.2900	41.2900	-2.388%	1	85	-98.716%
2026-03-20	40.5000	42.3000	40.5000	42.3000	+3.626%	13	84	-98.747%
2026-03-19	41.4500	41.6700	40.8200	40.8200	+9.702%	12	86	-98.702%
2026-03-18	34.3700	37.2100	34.3700	37.2100	+13.445%	9	94	-98.576%
2026-03-17	32.8900	33.1000	32.8000	32.8000	-0.606%	4	102	-98.384%
2026-03-16	34.0200	34.8700	33.0000	33.0000	-11.338%	7	100	-98.394%
2026-03-12	36.6200	37.2200	35.8800	37.2200	+4.433%	39	94	-98.576%
2026-03-09	38.3000	38.3000	35.2700	35.6400	+12.075%	9	76	-98.513%
2026-02-05	31.8000	31.8000	31.8000	31.8000	+10.264%	1	69	-98.333%
2026-02-04	27.4700	28.8400	27.4700	28.8400	+6.421%	2	70	-98.162%
2026-01-30	27.1000	27.1000	27.1000	27.1000	+5.325%	1	69	-98.044%
2026-01-09	25.9300	25.9300	25.7300	25.7300	-5.613%	2	68	-97.940%
2025-12-30	27.2600	27.2600	27.2600	27.2600	+1.000%	1	66	-98.056%
2025-12-23	26.9900	26.9900	26.9900	26.9900	-17.964%	1	66	-98.036%
2025-12-16	33.0000	33.0000	32.9000	32.9000	-9.116%	2	66	-98.389%
2025-11-25	36.2000	36.2000	36.2000	36.2000	-7.179%	1	66	-98.536%
2025-11-24	39.0000	39.0000	39.0000	39.0000	-10.097%	1	66	-98.641%
2025-11-21	43.3800	43.3800	43.3800	43.3800	+4.909%	1	65	-98.778%
2025-11-17	39.3000	41.3500	39.0000	41.3500	+4.025%	14	64	-98.718%
2025-11-14	39.7600	39.7600	39.7500	39.7500	+9.534%	2	67	-98.667%
2025-11-13	36.2900	36.2900	36.2900	36.2900	+5.188%	1	65	-98.540%
2025-11-10	34.5000	34.5000	34.5000	34.5000	+4.072%	1	65	-98.464%
2025-10-31	33.1500	33.1500	33.1500	33.1500	-17.125%	1	65	-98.401%
2025-10-22	38.0900	40.0000	37.8000	40.0000	+10.681%	3	65	-98.675%
2025-10-21	36.6400	36.6400	36.1400	36.1400	-5.492%	36	64	-98.533%
2025-10-20	38.2400	38.2400	38.2400	38.2400	-0.572%	1	29	-98.614%
2025-10-15	38.4600	38.4600	38.4600	38.4600	-4.873%	1	29	-98.622%
2025-10-13	40.4300	40.4300	40.4300	40.4300	+7.641%	5	28	-98.689%
2025-10-07	37.5600	37.5600	37.5600	37.5600	+1.651%	7	30	-98.589%
2025-10-03	36.6200	37.1900	36.1300	36.9500	+0.163%	24	23	-98.566%
2025-10-02	36.8900	36.8900	36.8900	36.8900	-0.780%	1	3	-98.563%
2025-10-01	37.8300	37.8300	36.6300	37.1800	0.000%	5	3	-98.575%

.dark-mode .blpM4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .blpM4c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P668SPY Sep 30 2026 668.00 Put (SPY260930P00668000)option OPRA

SPY20260930P668
SPY Sep 30 2026 668.00 Put (SPY260930P00668000)
option OPRA