Dark

SPY20260930P670
SPY Sep 30 2026 670.00 Put (SPY260930P00670000)
option OPRA

EOD

Jul 27, 2026

4.91-8.224%(-0.44)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.3700	5.5700	4.3700	4.9100	-8.224%	29	2,284	0.000%
2026-07-24	5.5200	5.5200	4.5700	5.3500	-10.833%	163	2,280	-8.224%
2026-07-23	5.4500	6.2000	5.4100	6.0000	+39.535%	52	2,332	-18.167%
2026-07-22	4.2200	4.3100	4.1400	4.3000	-2.050%	35	2,297	+14.186%
2026-07-21	4.6000	4.7900	4.3900	4.3900	-14.258%	206	2,280	+11.845%
2026-07-20	4.8000	5.2700	4.6200	5.1200	-7.246%	38	2,076	-4.102%
2026-07-17	6.0000	6.0000	5.3300	5.5200	+26.897%	11	2,071	-11.051%
2026-07-16	4.0700	4.4000	4.0700	4.3500	+11.825%	24	2,066	+12.874%
2026-07-15	4.0600	4.4600	3.8900	3.8900	-10.369%	12	2,068	+26.221%
2026-07-14	4.4000	4.4100	4.2600	4.3400	-8.439%	14	2,076	+13.134%
2026-07-13	4.2500	4.8400	4.2500	4.7400	+16.462%	35	2,062	+3.586%
2026-07-10	4.4000	4.4000	4.0700	4.0700	-10.941%	1,703	2,056	+20.639%
2026-07-09	4.8900	5.0500	4.5700	4.5700	-13.283%	6	3,544	+7.440%
2026-07-08	5.4600	6.1800	5.2700	5.2700	+4.356%	123	3,549	-6.831%
2026-07-07	4.7700	5.2200	4.7600	5.0500	+6.540%	86	3,574	-2.772%
2026-07-06	4.9600	5.0500	4.7400	4.7400	-13.975%	205	3,491	+3.586%
2026-07-02	5.0400	6.2600	5.0400	5.5100	-0.899%	150	3,271	-10.889%
2026-07-01	5.6200	5.6200	5.2300	5.5600	-1.418%	262	3,271	-11.691%
2026-06-30	6.0400	6.0400	5.6400	5.6400	-12.828%	1,712	3,044	-12.943%
2026-06-29	6.7100	7.4900	6.4700	6.4700	-17.997%	118	1,394	-24.111%
2026-06-26	8.3000	8.3000	7.8900	7.8900	-5.959%	26	1,309	-37.769%
2026-06-25	7.7800	8.3900	7.7800	8.3900	-4.224%	22	1,296	-41.478%
2026-06-24	8.2000	8.7600	8.1300	8.7600	+0.229%	28	1,316	-43.950%
2026-06-23	9.1400	9.2000	8.7000	8.7400	+22.753%	16	1,323	-43.822%
2026-06-22	7.0500	7.1200	6.9200	7.1200	+1.280%	21	1,319	-31.039%
2026-06-18	6.9900	7.1600	6.8500	7.0300	-5.256%	29	1,340	-30.156%
2026-06-17	6.7500	7.4200	6.7500	7.4200	+16.301%	59	1,340	-33.827%
2026-06-16	6.3800	6.3800	6.3800	6.3800	-0.778%	1	1,340	-23.041%
2026-06-15	6.7500	6.7500	6.3100	6.4300	-26.007%	516	843	-23.639%
2026-06-12	9.1500	9.1500	8.6900	8.6900	-9.667%	4	843	-43.498%
2026-06-11	11.9000	11.9000	9.4300	9.6200	-23.347%	15	843	-48.960%
2026-06-10	11.0500	12.5500	10.1100	12.5500	+16.096%	159	844	-60.876%
2026-06-09	8.9300	13.2500	8.9300	10.8100	+18.791%	105	889	-54.579%
2026-06-08	9.2000	9.2000	9.1000	9.1000	-9.633%	7	856	-46.044%
2026-06-05	8.2400	10.8800	8.0800	10.0700	+39.861%	107	855	-51.241%
2026-06-04	7.8300	7.8300	7.2000	7.2000	-9.091%	6	855	-31.806%
2026-06-03	8.1100	8.1100	7.9000	7.9200	+6.452%	29	856	-38.005%
2026-06-02	7.4800	7.4800	7.3500	7.4400	-0.134%	19	860	-34.005%
2026-06-01	7.5900	7.5900	7.3300	7.4500	+1.499%	78	860	-34.094%
2026-05-29	7.5300	7.5300	7.2900	7.3400	-6.497%	29	857	-33.106%
2026-05-28	8.0900	8.0900	7.8300	7.8500	-10.080%	8	857	-37.452%
2026-05-27	8.7300	8.7300	8.7300	8.7300	+0.115%	1	860	-43.757%
2026-05-26	8.6900	9.0000	8.6800	8.7200	-9.824%	49	860	-43.693%
2026-05-22	9.6000	9.6700	9.2500	9.6700	-3.781%	33	895	-49.224%
2026-05-21	11.1400	11.1400	9.9500	10.0500	-6.512%	8	910	-51.144%
2026-05-20	11.5700	11.5700	10.7500	10.7500	-6.765%	41	910	-54.326%
2026-05-19	11.4500	11.5300	11.4500	11.5300	+0.787%	16	938	-57.415%
2026-05-18	11.5000	12.0000	11.4400	11.4400	+1.149%	74	938	-57.080%
2026-05-15	11.7700	11.7700	11.3100	11.3100	+6.698%	27	938	-56.587%
2026-05-14	11.2000	11.2000	10.6000	10.6000	-6.936%	68	915	-53.679%
2026-05-13	11.7100	11.7100	11.2100	11.3900	-4.286%	7	898	-56.892%
2026-05-12	12.9300	12.9300	11.9000	11.9000	+3.120%	14	898	-58.739%
2026-05-11	11.7000	11.7500	11.4900	11.5400	-3.673%	37	898	-57.452%
2026-05-08	12.2900	12.2900	11.9800	11.9800	-7.060%	38	905	-59.015%
2026-05-07	12.3500	12.8900	12.2700	12.8900	+2.873%	59	906	-61.908%
2026-05-06	13.3000	13.3400	12.5300	12.5300	-12.926%	53	880	-60.814%
2026-05-05	14.2800	14.3900	14.0800	14.3900	-6.861%	13	892	-65.879%
2026-05-04	15.0400	15.8300	14.1700	15.4500	+7.441%	59	890	-68.220%
2026-05-01	14.1000	14.3800	13.7000	14.3800	-3.230%	47	886	-65.855%
2026-04-30	15.9900	15.9900	14.8600	14.8600	-14.696%	20	886	-66.958%
2026-04-29	17.2400	17.4500	16.9000	17.4200	+3.814%	4	871	-71.814%
2026-04-28	17.3800	17.6700	16.7800	16.7800	+1.267%	101	871	-70.739%
2026-04-27	16.9900	17.0300	16.5700	16.5700	-4.275%	17	874	-70.368%
2026-04-24	18.1000	18.1000	17.0600	17.3100	-4.628%	51	866	-71.635%
2026-04-23	17.9600	19.3600	17.6300	18.1500	+3.125%	8	833	-72.948%
2026-04-22	17.9400	18.1600	17.6000	17.6000	-9.558%	7	830	-72.102%
2026-04-21	17.7500	19.4600	17.7500	19.4600	+6.339%	19	826	-74.769%
2026-04-20	17.9000	18.3000	17.8200	18.3000	+4.036%	8	826	-73.169%
2026-04-17	18.0200	18.0200	17.0200	17.5900	-9.189%	126	829	-72.086%
2026-04-16	19.9000	20.5000	19.3700	19.3700	-2.270%	77	807	-74.652%
2026-04-15	20.4000	21.0000	19.8000	19.8200	-6.333%	27	816	-75.227%
2026-04-14	22.2700	22.2700	21.0000	21.1600	-9.457%	67	803	-76.796%
2026-04-13	27.0000	27.1700	23.3700	23.3700	-11.645%	83	795	-78.990%
2026-04-10	25.3000	26.6600	25.3000	26.4500	+0.954%	44	752	-81.437%
2026-04-09	28.2800	28.6000	25.8500	26.2000	-8.615%	42	732	-81.260%
2026-04-08	27.6300	29.5900	27.6300	28.6700	-25.860%	210	715	-82.874%
2026-04-07	38.6700	39.5400	38.6700	38.6700	+3.784%	18	630	-87.303%
2026-04-06	37.7600	37.7600	37.0000	37.2600	-7.681%	8	613	-86.822%
2026-04-02	40.3600	40.3600	40.3600	40.3600	+1.714%	2	608	-87.834%
2026-04-01	40.2000	40.2000	37.9100	39.6800	-6.635%	28	608	-87.626%
2026-03-31	47.5000	48.9200	42.5000	42.5000	-21.106%	45	630	-88.447%
2026-03-30	50.8900	53.8700	50.8700	53.8700	+0.899%	23	594	-90.885%
2026-03-27	49.6700	53.3900	49.6700	53.3900	+15.214%	14	600	-90.804%
2026-03-26	43.7400	46.3400	43.7400	46.3400	+18.305%	8	609	-89.404%
2026-03-25	38.0300	40.0000	38.0300	39.1700	-5.637%	11	606	-87.465%
2026-03-24	42.4500	42.4500	39.6100	41.5100	+6.164%	15	599	-88.172%
2026-03-23	39.3600	40.7700	36.6600	39.1000	-12.489%	25	600	-87.442%
2026-03-20	40.8900	45.3100	40.8900	44.6800	+14.330%	14	610	-89.011%
2026-03-19	42.8100	42.8100	38.5200	39.0800	+1.113%	33	618	-87.436%
2026-03-18	34.8200	38.6500	34.8200	38.6500	+15.201%	78	654	-87.296%
2026-03-17	32.7800	33.7800	32.6500	33.5500	-4.823%	59	703	-85.365%
2026-03-16	34.5600	35.8200	34.3000	35.2500	-12.139%	65	673	-86.071%
2026-03-13	35.0500	40.1200	35.0200	40.1200	+10.038%	105	617	-87.762%
2026-03-12	35.6900	36.9200	35.6900	36.4600	+8.933%	8	618	-86.533%
2026-03-11	32.1800	34.2100	32.1800	33.4700	+1.118%	52	621	-85.330%
2026-03-10	32.1900	33.1000	29.8200	33.1000	+2.066%	29	619	-85.166%
2026-03-09	39.1600	39.1600	31.7800	32.4300	-10.017%	90	627	-84.860%
2026-03-06	35.0000	36.6100	34.2100	36.0400	+18.475%	70	634	-86.376%
2026-03-05	29.5500	32.3000	29.5500	30.4200	+7.037%	12	603	-83.859%
2026-03-04	28.1000	28.4200	27.3900	28.4200	-6.513%	9	594	-82.723%
2026-03-03	32.7500	36.3000	30.0700	30.4000	+7.118%	124	594	-83.849%
2026-03-02	30.4200	30.4200	28.0600	28.3800	-2.306%	5	604	-82.699%
2026-02-27	29.0500	29.0500	29.0500	29.0500	+6.919%	2	604	-83.098%
2026-02-26	25.4900	27.9500	25.4900	27.1700	+3.980%	18	602	-81.929%
2026-02-25	26.3000	26.3000	26.1300	26.1300	-6.411%	2	606	-81.209%
2026-02-24	29.5400	29.5400	27.7500	27.9200	-7.119%	10	606	-82.414%
2026-02-23	28.0400	30.0600	28.0400	30.0600	+8.795%	23	599	-83.666%
2026-02-20	27.6300	27.6300	27.6300	27.6300	-5.052%	1	594	-82.229%
2026-02-19	29.0100	29.1000	28.7600	29.1000	+7.340%	3	594	-83.127%
2026-02-18	29.0900	29.0900	27.1100	27.1100	-7.538%	11	593	-81.889%
2026-02-17	29.3200	29.3200	29.3200	29.3200	-4.526%	10	592	-83.254%
2026-02-13	29.7200	30.7100	29.1000	30.7100	+1.790%	7	594	-84.012%
2026-02-12	25.2600	30.1700	25.2600	30.1700	+18.314%	25	594	-83.726%
2026-02-11	24.9000	26.6700	24.6000	25.5000	-2.374%	6	593	-80.745%
2026-02-10	25.0600	26.1200	25.0600	26.1200	+3.610%	6	593	-81.202%
2026-02-09	25.2100	25.2100	25.2100	25.2100	-9.055%	1	598	-80.524%
2026-02-06	28.2900	28.2900	27.6500	27.7200	-8.454%	5	597	-82.287%
2026-02-05	32.9200	32.9200	30.2800	30.2800	+4.414%	3	594	-83.785%
2026-02-04	29.0000	29.0000	29.0000	29.0000	+9.973%	6	595	-83.069%
2026-02-03	26.3400	26.3700	26.3400	26.3700	+2.767%	2	595	-81.380%
2026-02-02	25.6600	25.6600	25.6600	25.6600	-5.244%	1	596	-80.865%
2026-01-30	27.0800	27.0800	27.0800	27.0800	+0.222%	1	595	-81.869%
2026-01-29	26.5000	27.9900	26.5000	27.0200	+7.564%	5	595	-81.828%
2026-01-28	25.1200	25.1200	25.1200	25.1200	+0.120%	1	594	-80.454%
2026-01-27	25.0900	25.0900	25.0900	25.0900	-1.492%	1	593	-80.430%
2026-01-26	26.0000	26.0000	25.4700	25.4700	-5.351%	18	593	-80.722%
2026-01-23	27.1100	27.1100	26.3700	26.9100	+0.186%	5	594	-81.754%
2026-01-22	27.3000	27.5400	26.1800	26.8600	-14.377%	21	591	-81.720%
2026-01-21	30.9900	31.3700	30.9900	31.3700	-1.290%	13	574	-84.348%
2026-01-20	31.3500	31.7800	31.3500	31.7800	+20.288%	3	564	-84.550%
2026-01-16	26.5200	26.5200	26.3200	26.4200	+1.811%	8	557	-81.416%
2026-01-15	25.9500	25.9500	25.9500	25.9500	-5.154%	4	557	-81.079%
2026-01-14	28.4500	28.4500	27.3600	27.3600	+2.434%	15	557	-82.054%
2026-01-12	26.7100	26.7100	26.7100	26.7100	+4.418%	1	557	-81.617%
2026-01-09	25.5800	25.5800	25.5800	25.5800	-7.653%	1	557	-80.805%
2026-01-08	27.8100	27.8100	27.7000	27.7000	+3.435%	2	556	-82.274%
2026-01-06	26.9900	27.1000	26.7800	26.7800	-2.760%	523	555	-81.665%
2026-01-05	27.8700	27.8700	27.4400	27.5400	-4.936%	4	560	-82.171%
2026-01-02	28.0700	28.9700	28.0700	28.9700	-0.310%	2	560	-83.051%
2025-12-31	29.0600	29.0600	29.0600	29.0600	+4.083%	6	560	-83.104%
2025-12-29	27.9200	27.9200	27.9200	27.9200	+2.798%	1	560	-82.414%
2025-12-26	26.8800	27.2300	26.8200	27.1600	-1.523%	531	559	-81.922%
2025-12-23	27.9000	27.9600	27.5800	27.5800	-4.103%	13	192	-82.197%
2025-12-22	28.7600	28.7600	28.7600	28.7600	-5.332%	1	204	-82.928%
2025-12-19	30.6700	30.6700	30.3800	30.3800	-5.329%	7	204	-83.838%
2025-12-18	33.8800	34.0500	32.0900	32.0900	-1.534%	4	207	-84.699%
2025-12-17	32.5900	32.5900	32.5900	32.5900	+0.867%	2	206	-84.934%
2025-12-16	32.7900	32.7900	32.3100	32.3100	+0.466%	7	204	-84.803%
2025-12-15	32.3000	32.3000	32.1600	32.1600	-1.168%	3	204	-84.733%
2025-12-12	31.3000	32.9100	31.3000	32.5400	+1.910%	28	202	-84.911%
2025-12-09	31.9300	31.9300	31.9300	31.9300	+0.885%	2	187	-84.623%
2025-12-08	31.6500	31.6500	31.6500	31.6500	+0.796%	1	185	-84.487%
2025-12-05	31.6000	31.9200	31.1700	31.4000	-4.820%	13	184	-84.363%
2025-12-04	32.8400	33.0500	32.2800	32.9900	+2.168%	73	183	-85.117%
2025-12-03	32.2900	32.2900	32.2900	32.2900	-2.887%	10	220	-84.794%
2025-12-02	33.1700	33.2500	33.1700	33.2500	-0.657%	2	210	-85.233%
2025-12-01	33.3600	33.4800	33.3600	33.4700	-1.414%	29	209	-85.330%
2025-11-28	33.9500	33.9500	33.9500	33.9500	+0.147%	1	235	-85.538%
2025-11-26	34.4000	34.4000	33.9000	33.9000	-5.676%	37	199	-85.516%
2025-11-25	35.9400	35.9400	35.9400	35.9400	-9.151%	1	199	-86.338%
2025-11-24	40.5500	40.5500	39.4200	39.5600	-6.145%	19	198	-87.588%
2025-11-21	46.6500	46.6500	42.1500	42.1500	+14.383%	9	196	-88.351%
2025-11-20	36.8500	36.8500	36.8500	36.8500	-13.192%	1	201	-86.676%
2025-11-19	42.4500	42.4500	42.4500	42.4500	-7.314%	1	200	-88.433%
2025-11-18	44.2000	45.8000	44.2000	45.8000	+10.681%	8	200	-89.279%
2025-11-17	39.6000	42.3000	38.1300	41.3800	+9.761%	6	196	-88.134%
2025-11-14	41.5300	41.5300	37.7000	37.7000	+0.964%	31	195	-86.976%
2025-11-13	35.5100	37.3400	35.5100	37.3400	+9.566%	6	164	-86.851%
2025-11-12	34.4900	34.4900	34.0800	34.0800	-2.989%	2	161	-85.593%
2025-11-11	35.1300	35.1300	35.1300	35.1300	+1.974%	2	160	-86.023%
2025-11-10	35.3900	35.3900	34.4500	34.4500	-8.838%	5	160	-85.747%
2025-11-06	36.5000	38.9300	36.5000	37.7900	+4.623%	19	161	-87.007%
2025-11-05	36.3500	36.5100	36.0500	36.1200	-2.536%	15	167	-86.406%
2025-11-04	38.1900	38.1900	36.8000	37.0600	+13.507%	9	155	-86.751%
2025-10-29	32.4400	32.6500	32.4400	32.6500	-0.427%	3	148	-84.962%
2025-10-28	31.8500	32.7900	31.8500	32.7900	+0.429%	2	151	-85.026%
2025-10-27	32.8600	32.8600	32.6500	32.6500	-12.325%	10	156	-84.962%
2025-10-23	37.4400	37.4400	37.0600	37.2400	-4.021%	6	156	-86.815%
2025-10-22	37.2200	38.8000	37.2200	38.8000	+3.660%	6	153	-87.345%
2025-10-21	37.4400	37.7800	37.4300	37.4300	+1.244%	5	150	-86.882%
2025-10-20	38.0200	38.0200	36.9000	36.9700	-10.484%	6	145	-86.719%
2025-10-16	40.4300	41.3000	40.4300	41.3000	-4.398%	2	141	-88.111%
2025-10-15	39.7800	43.2000	38.6100	43.2000	-5.180%	7	139	-88.634%
2025-10-14	45.5600	45.5600	45.5600	45.5600	+10.475%	1	135	-89.223%
2025-10-13	41.2400	41.2400	41.2400	41.2400	-6.612%	2	136	-88.094%
2025-10-10	42.2300	44.1600	42.2300	44.1600	+17.760%	18	136	-88.881%
2025-10-09	37.7100	37.8600	37.5000	37.5000	+1.985%	108	138	-86.907%
2025-10-08	36.7700	36.7700	36.7700	36.7700	+0.327%	1	88	-86.647%
2025-10-07	36.6500	36.6500	36.6500	36.6500	-0.136%	2	89	-86.603%
2025-10-06	37.3200	37.3200	36.7000	36.7000	-2.394%	12	91	-86.621%
2025-10-03	37.3400	37.6800	36.7400	37.6000	+0.213%	50	79	-86.941%
2025-10-02	38.0500	38.0500	37.5100	37.5200	-1.367%	28	30	-86.914%
2025-09-29	38.0400	38.0400	38.0400	38.0400	0.000%	2	2	-87.093%

.dark-mode .MhnSfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhnSfW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P670SPY Sep 30 2026 670.00 Put (SPY260930P00670000)option OPRA

SPY20260930P670
SPY Sep 30 2026 670.00 Put (SPY260930P00670000)
option OPRA