Dark

SPY20260930P672
SPY Sep 30 2026 672.00 Put (SPY260930P00672000)
option OPRA

EOD

Sep 10, 2026

0.7100+44.898%(+0.2200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7100	0.7100	0.7100	0.7100	+44.898%	2	671	0.000%
2026-09-09	0.4900	0.4900	0.4700	0.4900	+22.500%	16	673	+44.898%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-44.444%	300	665	+77.500%
2026-08-31	0.7200	0.7200	0.7200	0.7200	+14.286%	10	435	-1.389%
2026-08-28	0.6600	0.6600	0.6300	0.6300	-13.699%	100	425	+12.698%
2026-08-27	0.7300	0.7300	0.7300	0.7300	-23.958%	1	404	-2.740%
2026-08-26	0.9600	0.9600	0.9600	0.9600	-22.581%	10	404	-26.042%
2026-08-24	1.2400	1.2400	1.2400	1.2400	-15.068%	10	404	-42.742%
2026-08-18	1.4600	1.4600	1.4600	1.4600	-3.311%	1	404	-51.370%
2026-08-12	1.5000	1.5100	1.5000	1.5100	-7.927%	14	410	-52.980%
2026-08-10	1.6400	1.6400	1.6400	1.6400	-10.383%	1	400	-56.707%
2026-08-07	1.8300	1.8300	1.8300	1.8300	-4.687%	1	400	-61.202%
2026-08-06	1.9200	1.9200	1.9200	1.9200	-4.000%	1	400	-63.021%
2026-08-05	2.0500	2.0500	2.0000	2.0000	-5.213%	2	400	-64.500%
2026-08-04	2.3000	2.3000	2.1100	2.1100	-17.899%	5	401	-66.351%
2026-08-03	3.1500	3.1500	2.5700	2.5700	-25.291%	4	399	-72.374%
2026-07-31	3.4400	3.4400	3.4400	3.4400	-29.072%	2	399	-79.360%
2026-07-29	4.9500	4.9500	4.8500	4.8500	-7.970%	2	399	-85.361%
2026-07-28	5.2700	5.2700	5.2700	5.2700	+8.214%	18	398	-86.528%
2026-07-20	4.8700	4.8700	4.8700	4.8700	+16.229%	1	398	-85.421%
2026-07-10	4.1900	4.1900	4.1900	4.1900	-13.071%	2	398	-83.055%
2026-07-09	4.8200	4.8200	4.8200	4.8200	-3.018%	1	398	-85.270%
2026-07-06	4.9700	4.9700	4.9700	4.9700	-20.607%	2	399	-85.714%
2026-07-02	6.2600	6.2600	6.2600	6.2600	+9.825%	1	396	-88.658%
2026-06-30	6.4900	6.5500	5.6400	5.7000	-40.871%	6	397	-87.544%
2026-06-26	9.6400	9.6400	9.6400	9.6400	+3.879%	1	396	-92.635%
2026-06-24	7.9100	9.2800	7.9100	9.2800	+41.896%	4	399	-92.349%
2026-06-15	6.6300	6.6300	6.5400	6.5400	-44.996%	5	399	-89.144%
2026-06-10	11.8900	11.8900	11.8900	11.8900	+51.080%	1	399	-94.029%
2026-06-03	7.8700	7.8700	7.8700	7.8700	-3.079%	1	398	-90.978%
2026-05-28	8.1200	8.1200	8.1200	8.1200	-21.012%	1	397	-91.256%
2026-05-21	10.7200	10.7200	10.2800	10.2800	-16.218%	9	398	-93.093%
2026-05-18	12.2700	12.2700	12.2700	12.2700	+5.503%	1	398	-94.214%
2026-05-13	12.2000	12.2600	11.6300	11.6300	-1.939%	4	402	-93.895%
2026-05-11	12.0400	12.1100	11.8400	11.8600	-3.105%	6	402	-94.013%
2026-05-08	12.2400	12.2400	12.2400	12.2400	-3.470%	1	399	-94.199%
2026-05-07	12.6800	12.6800	12.6800	12.6800	-4.012%	18	399	-94.401%
2026-05-06	13.2100	13.2100	13.2100	13.2100	-8.771%	2	389	-94.625%
2026-05-05	14.7500	14.7500	14.4800	14.4800	-10.947%	15	389	-95.097%
2026-05-04	15.8300	16.2600	15.8300	16.2600	+11.829%	3	395	-95.633%
2026-05-01	14.5400	14.5400	14.5400	14.5400	-16.724%	2	394	-95.117%
2026-04-29	17.4600	17.4600	17.4600	17.4600	-2.784%	5	394	-95.934%
2026-04-28	17.9600	17.9600	17.9600	17.9600	-13.654%	5	389	-96.047%
2026-04-16	20.8000	20.8000	20.8000	20.8000	-0.716%	2	384	-96.587%
2026-04-15	20.9500	20.9500	20.9500	20.9500	-4.250%	1	384	-96.611%
2026-04-14	21.8800	21.8800	21.8800	21.8800	-12.550%	1	385	-96.755%
2026-04-13	25.0200	25.0200	25.0200	25.0200	-6.222%	1	385	-97.162%
2026-04-09	29.0800	29.0800	26.6800	26.6800	-11.037%	14	386	-97.339%
2026-04-08	29.9900	29.9900	29.9900	29.9900	-26.369%	7	390	-97.633%
2026-04-02	40.7300	40.7300	40.7300	40.7300	-6.260%	1	390	-98.257%
2026-03-31	44.7200	44.7200	43.4500	43.4500	-15.004%	36	390	-98.366%
2026-03-27	51.1200	51.1200	51.1200	51.1200	+8.627%	1	382	-98.611%
2026-03-26	47.0600	47.0600	47.0600	47.0600	+17.827%	16	382	-98.491%
2026-03-23	38.1300	39.9400	38.1300	39.9400	+5.161%	8	378	-98.222%
2026-03-18	35.3200	37.9800	35.3200	37.9800	+11.378%	3	381	-98.131%
2026-03-17	33.8300	34.4200	33.8300	34.1000	-4.749%	14	383	-97.918%
2026-03-16	35.8900	35.8900	35.8000	35.8000	-12.018%	2	381	-98.017%
2026-03-13	36.3400	40.6900	36.3400	40.6900	+6.910%	3	380	-98.255%
2026-03-12	38.0600	38.0600	38.0600	38.0600	+15.194%	1	380	-98.135%
2026-03-11	33.0400	33.0400	33.0400	33.0400	-10.703%	10	390	-97.851%
2026-03-09	39.0100	39.0100	36.2600	37.0000	+2.692%	5	380	-98.081%
2026-03-06	37.1400	37.1400	35.8200	36.0300	+0.953%	12	381	-98.029%
2026-03-03	35.6900	35.6900	35.6900	35.6900	+14.722%	1	376	-98.011%
2026-02-23	28.2800	31.1100	28.2800	31.1100	+14.586%	7	376	-97.718%
2026-02-12	27.1500	27.1500	27.1500	27.1500	-2.966%	5	381	-97.385%
2026-01-14	27.9800	27.9800	27.9800	27.9800	-1.166%	1	381	-97.462%
2026-01-05	28.3100	28.3100	28.3100	28.3100	-1.940%	340	386	-97.492%
2026-01-02	28.8700	28.8700	28.8700	28.8700	+1.727%	340	386	-97.541%
2025-12-30	28.3800	28.3800	28.3800	28.3800	-2.037%	1	46	-97.498%
2025-12-22	28.9700	28.9700	28.9700	28.9700	-10.337%	2	47	-97.549%
2025-12-18	32.3700	32.3700	32.3100	32.3100	-9.343%	11	47	-97.803%
2025-12-17	35.6400	35.6400	35.6400	35.6400	+11.305%	10	46	-98.008%
2025-12-05	32.0200	32.0200	32.0200	32.0200	-7.590%	1	36	-97.783%
2025-12-01	34.6500	34.6500	34.6500	34.6500	-1.535%	3	36	-97.951%
2025-11-26	35.1900	35.1900	35.1900	35.1900	-7.904%	2	37	-97.982%
2025-11-25	38.2100	38.2100	38.2100	38.2100	-21.298%	2	37	-98.142%
2025-11-21	48.5500	48.5500	48.5500	48.5500	+3.850%	1	35	-98.538%
2025-11-20	46.7500	46.7500	46.7500	46.7500	+7.471%	2	35	-98.481%
2025-11-19	43.5000	43.5000	43.5000	43.5000	+7.354%	2	37	-98.368%
2025-11-17	40.6900	40.6900	38.9800	40.5200	+4.138%	5	35	-98.248%
2025-11-14	38.8900	38.9100	38.8900	38.9100	+3.705%	2	33	-98.175%
2025-11-13	37.5200	37.5200	37.5200	37.5200	+7.631%	1	31	-98.108%
2025-11-10	34.8600	34.8600	34.8600	34.8600	-18.627%	5	30	-97.963%
2025-11-07	43.0300	43.0300	42.8400	42.8400	+11.621%	2	31	-98.343%
2025-11-06	38.3800	38.3800	38.3800	38.3800	+4.265%	5	33	-98.150%
2025-11-05	36.8100	36.8100	36.8100	36.8100	+2.506%	5	33	-98.071%
2025-10-31	35.9100	35.9100	35.9100	35.9100	+3.101%	1	28	-98.023%
2025-10-30	34.8300	34.8300	34.8300	34.8300	+5.290%	5	28	-97.962%
2025-10-28	33.0800	33.0800	33.0800	33.0800	-0.810%	1	23	-97.854%
2025-10-27	33.3500	33.3500	33.3500	33.3500	-5.791%	1	25	-97.871%
2025-10-24	34.9800	35.4000	34.9800	35.4000	-4.813%	3	25	-97.994%
2025-10-23	37.1900	37.1900	37.1900	37.1900	-0.455%	1	26	-98.091%
2025-10-21	37.4300	37.4300	37.3600	37.3600	-1.007%	2	25	-98.100%
2025-10-20	37.5300	37.7400	37.4800	37.7400	-6.515%	6	24	-98.119%
2025-10-10	37.7000	40.3700	37.6400	40.3700	+7.711%	5	18	-98.241%
2025-10-08	37.4800	37.4800	37.4800	37.4800	+0.348%	1	16	-98.106%
2025-10-06	37.3500	37.3500	37.3500	37.3500	-0.823%	1	15	-98.099%
2025-10-03	37.8300	37.8300	37.6600	37.6600	0.000%	14	14	-98.115%

.dark-mode .qq5fP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq5fP0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P672SPY Sep 30 2026 672.00 Put (SPY260930P00672000)option OPRA

SPY20260930P672
SPY Sep 30 2026 672.00 Put (SPY260930P00672000)
option OPRA