Dark

SPY20260930P673
SPY Sep 30 2026 673.00 Put (SPY260930P00673000)
option OPRA

EOD

Sep 9, 2026

0.5000+2.041%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4700	0.5000	0.4700	0.5000	+2.041%	10	1,716	0.000%
2026-09-03	0.5500	0.5500	0.4900	0.4900	-43.023%	3	1,721	+2.041%
2026-09-01	0.8600	0.8600	0.8600	0.8600	+11.688%	5	1,723	-41.860%
2026-08-31	0.7800	0.7800	0.7700	0.7700	+2.667%	103	1,728	-35.065%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-25.743%	2	1,628	-33.333%
2026-08-26	0.9800	1.0100	0.9800	1.0100	-23.485%	3	1,626	-50.495%
2026-08-19	1.3200	1.3200	1.3200	1.3200	-12.583%	1	1,623	-62.121%
2026-08-18	1.5100	1.5100	1.5100	1.5100	+18.898%	4	1,623	-66.887%
2026-08-14	1.2800	1.2800	1.2700	1.2700	-23.952%	8	1,619	-60.630%
2026-08-10	1.5900	1.6700	1.5900	1.6700	-14.796%	4	1,627	-70.060%
2026-08-06	1.9600	1.9600	1.9600	1.9600	-4.854%	2	1,629	-74.490%
2026-08-05	2.0600	2.0600	2.0600	2.0600	-1.435%	2	1,629	-75.728%
2026-08-04	2.0900	2.0900	2.0900	2.0900	-19.305%	5	1,640	-76.077%
2026-08-03	2.9800	3.0200	2.5900	2.5900	-22.455%	21	1,640	-80.695%
2026-07-31	3.3400	3.3400	3.3400	3.3400	-31.976%	1	1,644	-85.030%
2026-07-30	4.9100	4.9100	4.9100	4.9100	-1.406%	1	1,643	-89.817%
2026-07-28	4.9800	4.9800	4.9800	4.9800	-20.064%	2	1,643	-89.960%
2026-07-23	6.2300	6.2300	6.2300	6.2300	+37.225%	2	1,645	-91.974%
2026-07-22	4.6800	4.6800	4.5300	4.5400	-3.404%	40	1,643	-88.987%
2026-07-21	4.9000	4.9000	4.7000	4.7000	-16.221%	15	1,653	-89.362%
2026-07-20	4.8500	5.6100	4.8500	5.6100	-4.103%	47	1,645	-91.087%
2026-07-17	5.4000	5.8500	5.3000	5.8500	+28.855%	34	1,643	-91.453%
2026-07-14	4.5400	4.5400	4.5400	4.5400	-4.421%	1	1,642	-88.987%
2026-07-10	4.7500	4.7500	4.7500	4.7500	-3.846%	1	1,641	-89.474%
2026-07-06	5.2400	5.2400	4.9400	4.9400	-19.149%	8	1,640	-89.879%
2026-06-30	6.1100	6.1100	6.1100	6.1100	-25.759%	1	1,633	-91.817%
2026-06-26	8.2300	8.2300	8.2300	8.2300	-5.511%	1	1,632	-93.925%
2026-06-05	8.7000	8.7100	8.7000	8.7100	+14.005%	2	1,633	-94.259%
2026-06-04	7.6400	7.6400	7.6400	7.6400	-0.650%	2	1,631	-93.455%
2026-06-02	7.6900	7.6900	7.6900	7.6900	+0.523%	1	1,629	-93.498%
2026-05-29	7.9000	7.9000	7.6500	7.6500	-16.938%	2	1,628	-93.464%
2026-05-26	9.0100	9.2100	9.0100	9.2100	-14.880%	16	1,628	-94.571%
2026-05-21	10.7200	10.8200	10.7200	10.8200	-12.742%	2	1,629	-95.379%
2026-05-18	12.4000	12.4000	12.4000	12.4000	+3.076%	1	1,629	-95.968%
2026-05-15	12.0300	12.0300	12.0300	12.0300	-19.370%	1	1,631	-95.844%
2026-05-05	14.9200	14.9200	14.9200	14.9200	+0.336%	5	1,629	-96.649%
2026-05-01	14.8700	14.8700	14.8700	14.8700	-15.941%	1	1,625	-96.638%
2026-04-27	17.6900	17.6900	17.6900	17.6900	-0.169%	1	1,625	-97.174%
2026-04-24	17.7200	17.7200	17.7200	17.7200	-3.275%	1	1,625	-97.178%
2026-04-21	18.3900	18.3900	18.3200	18.3200	-5.858%	3	1,625	-97.271%
2026-04-20	19.4600	19.4600	19.4600	19.4600	+4.624%	1	1,625	-97.431%
2026-04-17	18.6000	18.6000	18.6000	18.6000	-11.639%	1	1,624	-97.312%
2026-04-16	21.0500	21.0500	21.0500	21.0500	-0.331%	1	1,625	-97.625%
2026-04-15	21.0200	21.1200	21.0200	21.1200	-22.552%	9	1,624	-97.633%
2026-04-10	27.2700	27.2700	27.2700	27.2700	+2.596%	1	1,632	-98.166%
2026-04-09	29.8800	29.8800	26.5800	26.5800	-8.628%	4	1,632	-98.119%
2026-04-08	30.4300	30.7000	29.0000	29.0900	-32.724%	13	1,631	-98.281%
2026-03-20	43.2700	43.2800	43.2400	43.2400	+8.725%	4	1,630	-98.844%
2026-03-19	39.7700	39.7700	39.5100	39.7700	+15.577%	4	1,634	-98.743%
2026-03-17	33.8100	34.8800	33.8100	34.4100	-4.866%	8	1,634	-98.547%
2026-03-16	35.6800	36.6200	35.6800	36.1700	-8.639%	7	1,631	-98.618%
2026-03-13	39.5900	39.5900	39.5900	39.5900	+7.669%	1	1,632	-98.737%
2026-03-12	36.7700	36.7700	36.7700	36.7700	+11.763%	1	1,633	-98.640%
2026-03-10	31.4000	33.1000	31.4000	32.9000	-11.844%	16	1,635	-98.480%
2026-03-09	39.8100	40.3100	37.3200	37.3200	+1.689%	7	1,639	-98.660%
2026-03-06	35.1300	36.7000	35.1300	36.7000	+9.356%	12	1,644	-98.638%
2026-03-05	30.4500	33.5600	29.7600	33.5600	+11.569%	38	1,642	-98.510%
2026-03-04	30.0800	30.0800	30.0800	30.0800	-2.968%	4	1,642	-98.338%
2026-03-03	35.2000	36.5000	30.7500	31.0000	+13.553%	321	1,642	-98.387%
2026-02-26	27.3000	27.3000	27.3000	27.3000	-4.412%	1	1,634	-98.168%
2026-02-12	28.5600	28.5600	28.5600	28.5600	+9.133%	3	1,633	-98.249%
2026-02-10	26.1700	26.1700	26.1700	26.1700	-1.245%	2	1,633	-98.089%
2026-02-09	26.5000	26.5000	26.5000	26.5000	-15.873%	3	1,633	-98.113%
2026-02-05	31.5000	31.5000	31.5000	31.5000	+16.022%	1	1,630	-98.413%
2026-02-03	27.1500	27.1500	27.1500	27.1500	+3.983%	4	1,631	-98.158%
2026-02-02	26.1200	26.1200	26.1100	26.1100	-1.694%	4	1,631	-98.085%
2026-01-09	26.5600	26.5600	26.5600	26.5600	-4.803%	1	1,627	-98.117%
2025-12-26	27.6700	28.2400	27.6000	27.9000	+0.144%	543	1,627	-98.208%
2025-12-24	27.8200	27.8600	27.7800	27.8600	-4.687%	1,560	576	-98.205%
2025-12-22	29.5900	29.6300	29.2100	29.2300	-8.197%	839	576	-98.289%
2025-12-19	31.9800	31.9900	31.8400	31.8400	-5.379%	860	451	-98.430%
2025-12-12	33.6500	33.6500	33.6500	33.6500	-10.672%	1	22	-98.514%
2025-11-25	37.7900	37.7900	37.6700	37.6700	-16.233%	2	22	-98.673%
2025-11-18	44.9700	44.9700	44.9700	44.9700	+10.167%	1	20	-98.888%
2025-11-17	39.0600	40.8200	39.0600	40.8200	+4.319%	2	21	-98.775%
2025-11-14	42.9500	42.9500	39.1300	39.1300	-1.881%	2	21	-98.722%
2025-11-13	37.5000	39.8800	37.5000	39.8800	+9.320%	2	21	-98.746%
2025-11-10	36.4800	36.4800	36.4800	36.4800	-13.039%	1	20	-98.629%
2025-11-07	41.9500	41.9500	41.9500	41.9500	+5.641%	2	19	-98.808%
2025-11-06	39.7100	39.7100	39.7100	39.7100	+19.035%	2	20	-98.741%
2025-10-29	33.3600	33.3600	33.3600	33.3600	-6.345%	1	18	-98.501%
2025-10-24	35.6200	35.6200	35.6200	35.6200	-9.318%	1	19	-98.596%
2025-10-22	39.2800	39.2800	39.2800	39.2800	+4.246%	1	19	-98.727%
2025-10-21	37.6800	37.6800	37.6800	37.6800	-15.930%	1	19	-98.673%
2025-10-17	44.8200	44.8200	44.8200	44.8200	+5.211%	1	18	-98.884%
2025-10-13	42.6000	42.6000	42.6000	42.6000	-1.412%	1	18	-98.826%
2025-10-10	38.1300	43.2100	38.1300	43.2100	+12.088%	2	17	-98.843%
2025-10-09	38.5500	38.5500	38.5500	38.5500	+1.984%	1	16	-98.703%
2025-10-08	37.7000	37.8000	37.7000	37.8000	-0.500%	2	16	-98.677%
2025-10-03	38.1600	38.1600	37.9900	37.9900	0.000%	14	14	-98.684%

.dark-mode .Ssrs34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ssrs34{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P673SPY Sep 30 2026 673.00 Put (SPY260930P00673000)option OPRA

SPY20260930P673
SPY Sep 30 2026 673.00 Put (SPY260930P00673000)
option OPRA