Dark

SPY20260930P671
SPY Sep 30 2026 671.00 Put (SPY260930P00671000)
option OPRA

EOD

Sep 10, 2026

0.6900+30.189%(+0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6600	0.6900	0.6600	0.6900	+30.189%	3	345	0.000%
2026-09-09	0.4800	0.5300	0.4800	0.5300	+26.190%	5	347	+30.189%
2026-09-08	0.4200	0.4200	0.4200	0.4200	+10.526%	1	351	+64.286%
2026-09-04	0.3800	0.3800	0.3800	0.3800	-15.556%	100	266	+81.579%
2026-09-03	0.5400	0.5400	0.4400	0.4500	-52.128%	10	266	+53.333%
2026-09-01	0.8100	0.9400	0.8100	0.9400	+30.556%	106	261	-26.596%
2026-08-27	0.7200	0.7200	0.7200	0.7200	-28.000%	1	175	-4.167%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-12.281%	1	175	-31.000%
2026-08-24	1.1400	1.1400	1.1400	1.1400	-24.000%	1	175	-39.474%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-6.832%	1	175	-54.000%
2026-08-10	1.6100	1.6100	1.6100	1.6100	-5.294%	1	176	-57.143%
2026-08-07	1.7000	1.7000	1.7000	1.7000	-12.371%	1	175	-59.412%
2026-08-06	1.9400	1.9400	1.9400	1.9400	-2.020%	1	176	-64.433%
2026-08-05	2.0000	2.0000	1.9800	1.9800	-1.000%	104	228	-65.152%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-19.679%	3	228	-65.500%
2026-08-03	2.9100	2.9100	2.4900	2.4900	-23.620%	11	230	-72.289%
2026-07-31	4.7200	4.7200	3.2600	3.2600	-35.953%	5	239	-78.834%
2026-07-30	5.0900	5.0900	5.0900	5.0900	+17.552%	8	239	-86.444%
2026-07-29	4.3300	4.3300	4.3300	4.3300	-31.487%	10	239	-84.065%
2026-07-23	5.7900	6.3200	5.5900	6.3200	+27.935%	6	243	-89.082%
2026-07-20	4.7000	4.9400	4.7000	4.9400	-20.065%	5	242	-86.032%
2026-07-17	6.1800	6.1800	6.1800	6.1800	+50.365%	1	245	-88.835%
2026-07-10	4.5900	4.5900	4.1100	4.1100	-35.377%	3	246	-83.212%
2026-07-08	6.3600	6.3600	6.3600	6.3600	+21.839%	1	245	-89.151%
2026-07-02	5.2200	5.2200	5.2200	5.2200	-8.099%	4	240	-86.782%
2026-07-01	6.1600	6.1600	5.4000	5.6800	-7.792%	97	240	-87.852%
2026-06-30	6.1600	6.1600	6.1600	6.1600	-5.666%	1	177	-88.799%
2026-06-29	6.5300	6.5300	6.5300	6.5300	-20.848%	1	177	-89.433%
2026-06-26	8.2500	8.2500	8.2500	8.2500	-2.712%	1	176	-91.636%
2026-06-25	8.4800	8.4800	8.4800	8.4800	+22.899%	1	177	-91.863%
2026-06-17	6.7500	6.9000	6.7500	6.9000	+0.730%	31	170	-90.000%
2026-06-15	6.8500	6.8500	6.8500	6.8500	-20.256%	14	170	-89.927%
2026-06-12	8.5900	8.5900	8.5900	8.5900	-13.232%	14	170	-91.967%
2026-06-11	9.9000	9.9000	9.9000	9.9000	-16.244%	1	170	-93.030%
2026-06-10	11.8200	11.8200	11.8200	11.8200	+0.853%	1	169	-94.162%
2026-06-09	11.7200	11.7200	11.7200	11.7200	+17.083%	10	168	-94.113%
2026-06-05	8.0300	10.0100	8.0300	10.0100	+2.984%	3	164	-93.107%
2026-05-22	9.7200	9.7200	9.7200	9.7200	-8.042%	1	165	-92.901%
2026-05-21	10.5700	10.5700	10.5700	10.5700	-2.039%	2	165	-93.472%
2026-05-20	10.7900	10.7900	10.7900	10.7900	-8.868%	15	165	-93.605%
2026-05-15	11.8400	11.8400	11.8400	11.8400	+9.630%	1	152	-94.172%
2026-05-14	11.2500	11.2500	10.8000	10.8000	-16.538%	2	152	-93.611%
2026-05-12	12.9100	12.9400	12.9100	12.9400	+5.203%	2	154	-94.668%
2026-05-08	12.3100	12.3700	12.3000	12.3000	-13.866%	4	154	-94.390%
2026-05-05	14.2800	14.2800	14.2800	14.2800	-15.802%	1	152	-95.168%
2026-04-28	16.9600	16.9600	16.9600	16.9600	-13.602%	1	152	-95.932%
2026-04-16	20.5500	20.6600	19.6300	19.6300	-3.633%	5	152	-96.485%
2026-04-15	20.5500	20.5900	20.3700	20.3700	-26.196%	4	149	-96.613%
2026-04-13	27.6000	27.6000	27.6000	27.6000	+4.348%	1	147	-97.500%
2026-04-10	26.8300	26.8300	26.4500	26.4500	+0.038%	3	148	-97.391%
2026-04-09	26.5900	26.5900	26.4400	26.4400	-8.544%	3	145	-97.390%
2026-04-08	28.0000	28.9100	28.0000	28.9100	-23.030%	4	143	-97.613%
2026-04-06	37.5600	37.5600	37.5600	37.5600	-22.557%	5	141	-98.163%
2026-03-31	48.5000	48.5000	48.5000	48.5000	+5.527%	1	199	-98.577%
2026-03-26	42.7100	45.9600	42.7100	45.9600	+11.256%	61	200	-98.499%
2026-03-24	41.3100	41.3100	41.3100	41.3100	+4.582%	1	161	-98.330%
2026-03-23	39.5000	39.5000	39.5000	39.5000	-7.233%	7	160	-98.253%
2026-03-20	42.5800	42.5800	42.5800	42.5800	+6.985%	1	160	-98.380%
2026-03-19	39.8000	39.8000	39.8000	39.8000	+8.152%	5	161	-98.266%
2026-03-18	36.7000	36.8000	36.7000	36.8000	+8.459%	51	165	-98.125%
2026-03-17	33.9600	34.4000	33.7500	33.9300	-4.288%	17	166	-97.966%
2026-03-16	36.0000	36.0000	35.2000	35.4500	-11.486%	52	164	-98.054%
2026-03-13	35.1000	40.0500	35.1000	40.0500	+9.696%	2	112	-98.277%
2026-03-09	37.7600	37.7600	36.5100	36.5100	+0.523%	9	112	-98.110%
2026-03-06	36.5800	37.0200	33.7000	36.3200	+8.906%	14	112	-98.100%
2026-03-05	31.5700	33.3500	31.5700	33.3500	+10.982%	9	112	-97.931%
2026-03-03	33.1300	36.5000	30.0500	30.0500	-1.958%	86	121	-97.704%
2026-03-02	31.0600	31.0600	30.6500	30.6500	+3.373%	2	163	-97.749%
2026-02-27	29.6500	29.6500	29.6500	29.6500	+11.049%	1	164	-97.673%
2026-02-25	26.7000	26.7000	26.7000	26.7000	-14.341%	1	163	-97.416%
2026-02-24	30.9300	31.1700	30.9300	31.1700	+1.037%	2	163	-97.786%
2026-02-23	30.8000	30.8900	30.3000	30.8500	+10.179%	9	164	-97.763%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-8.167%	1	168	-97.536%
2026-02-19	29.5000	30.4900	29.5000	30.4900	+12.096%	12	168	-97.737%
2026-02-18	27.9800	27.9800	27.1900	27.2000	-7.859%	71	174	-97.463%
2026-02-17	29.1900	29.5200	29.1900	29.5200	+13.060%	2	121	-97.663%
2026-02-12	26.1100	26.1100	26.1100	26.1100	-12.967%	2	120	-97.357%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+7.143%	1	119	-97.700%
2026-01-29	28.8500	29.0000	28.0000	28.0000	+7.034%	7	120	-97.536%
2026-01-28	26.1600	26.1600	26.1600	26.1600	-1.208%	3	118	-97.362%
2026-01-26	26.4800	26.4800	26.4800	26.4800	-2.288%	3	120	-97.394%
2026-01-23	26.9600	27.1000	26.9600	27.1000	-12.581%	5	117	-97.454%
2026-01-21	31.0000	31.0000	31.0000	31.0000	+19.139%	1	116	-97.774%
2026-01-15	26.0200	26.0200	26.0200	26.0200	-1.589%	1	115	-97.348%
2026-01-09	26.6600	26.6600	26.4400	26.4400	-8.765%	2	114	-97.390%
2025-12-31	28.9800	28.9800	28.9800	28.9800	+5.999%	10	114	-97.619%
2025-12-26	27.3400	27.3400	27.3400	27.3400	-9.858%	5	114	-97.476%
2025-12-11	30.3300	30.3300	30.3300	30.3300	-8.313%	18	109	-97.725%
2025-12-01	33.0800	33.0800	33.0800	33.0800	-24.801%	1	127	-97.914%
2025-11-21	43.9900	43.9900	43.9900	43.9900	-4.370%	6	128	-98.431%
2025-11-20	46.0000	46.0000	46.0000	46.0000	+15.259%	6	134	-98.500%
2025-11-17	39.9100	39.9100	39.9100	39.9100	+5.834%	1	128	-98.271%
2025-11-13	37.7100	37.7100	37.7100	37.7100	+3.315%	1	129	-98.170%
2025-11-10	36.5000	36.5000	36.5000	36.5000	-4.250%	1	129	-98.110%
2025-11-06	39.5000	39.5000	38.1200	38.1200	+0.263%	15	128	-98.190%
2025-11-04	38.0200	38.0200	38.0200	38.0200	+8.846%	1	129	-98.185%
2025-11-03	35.0300	35.0300	34.9300	34.9300	+6.754%	19	111	-98.025%
2025-10-29	32.7200	32.7200	32.7200	32.7200	-0.061%	1	111	-97.891%
2025-10-28	32.7400	32.7400	32.7400	32.7400	-1.326%	1	111	-97.892%
2025-10-27	33.1200	33.1800	33.1200	33.1800	-6.006%	4	112	-97.920%
2025-10-24	35.3000	35.3000	35.3000	35.3000	-9.857%	2	112	-98.045%
2025-10-22	39.1600	39.1600	39.1600	39.1600	+2.621%	1	110	-98.238%
2025-10-21	37.5000	38.1600	37.5000	38.1600	+1.597%	85	111	-98.192%
2025-10-20	37.5300	37.8700	37.1900	37.5600	-1.210%	106	109	-98.163%
2025-10-09	37.7700	38.0200	37.7700	38.0200	+1.848%	2	15	-98.185%
2025-10-03	37.4900	37.4900	37.3300	37.3300	0.000%	15	15	-98.152%

.dark-mode .X6qp2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6qp2b{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P671SPY Sep 30 2026 671.00 Put (SPY260930P00671000)option OPRA

SPY20260930P671
SPY Sep 30 2026 671.00 Put (SPY260930P00671000)
option OPRA