Dark

SPY20260930P675
SPY Sep 30 2026 675.00 Put (SPY260930P00675000)
option OPRA

EOD

Jul 27, 2026

5.32-7.958%(-0.46)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.8900	5.8800	4.8900	5.3200	-7.958%	204	3,810	0.000%
2026-07-24	5.8000	5.8000	5.0800	5.7800	-11.214%	16	3,729	-7.958%
2026-07-23	5.7600	6.6600	5.7600	6.5100	+39.700%	81	3,717	-18.280%
2026-07-22	4.5200	4.6600	4.5000	4.6600	+0.431%	17	3,721	+14.163%
2026-07-21	4.6500	4.6500	4.6400	4.6400	-14.862%	6	3,710	+14.655%
2026-07-20	5.1500	5.4500	5.0000	5.4500	-7.313%	5	3,709	-2.385%
2026-07-17	6.3700	6.3700	5.5400	5.8800	+22.245%	1,037	3,709	-9.524%
2026-07-16	4.6300	5.1100	4.2800	4.8100	+13.176%	50	3,653	+10.603%
2026-07-15	4.3300	4.8000	4.2500	4.2500	-8.405%	48	3,645	+25.176%
2026-07-14	5.0000	5.0000	4.5700	4.6400	-11.787%	117	3,643	+14.655%
2026-07-13	4.6400	5.3200	4.6300	5.2600	+20.366%	167	3,688	+1.141%
2026-07-10	4.7600	4.8800	4.3300	4.3700	-11.717%	1,710	3,658	+21.739%
2026-07-09	5.3700	5.4600	4.9500	4.9500	-13.613%	74	1,959	+7.475%
2026-07-08	6.0100	6.8600	5.6000	5.7300	+6.704%	202	1,921	-7.155%
2026-07-07	5.3900	5.5900	5.3700	5.3700	+8.704%	5	1,878	-0.931%
2026-07-06	5.4000	5.4000	4.9400	4.9400	-17.529%	27	1,878	+7.692%
2026-07-02	5.7300	6.8100	5.7300	5.9900	-2.443%	42	1,872	-11.185%
2026-07-01	5.8900	6.1700	5.8900	6.1400	+3.716%	45	1,872	-13.355%
2026-06-30	6.5400	6.5400	5.9200	5.9200	-14.697%	24	1,871	-10.135%
2026-06-29	7.2200	7.2500	6.9400	6.9400	-19.769%	114	1,865	-23.343%
2026-06-26	8.7500	8.7500	8.5000	8.6500	-0.231%	7	1,821	-38.497%
2026-06-25	9.2000	9.2000	8.6000	8.6700	-7.864%	23	1,828	-38.639%
2026-06-24	8.1700	9.4400	8.1700	9.4100	+0.106%	15	1,833	-43.464%
2026-06-23	9.7400	9.7400	8.9100	9.4000	+40.719%	17	1,827	-43.404%
2026-06-22	6.9500	6.9500	6.6800	6.6800	-8.868%	2	1,825	-20.359%
2026-06-18	7.6200	7.6200	7.2600	7.3300	+1.947%	18	1,818	-27.422%
2026-06-17	7.4200	7.4200	7.1900	7.1900	+8.283%	15	1,818	-26.008%
2026-06-16	6.6300	6.6400	6.6300	6.6400	-2.924%	12	1,818	-19.880%
2026-06-15	7.1100	7.1900	6.7500	6.8400	-24.084%	18	1,830	-22.222%
2026-06-12	9.5800	9.5800	9.0100	9.0100	-10.792%	2	1,830	-40.954%
2026-06-11	12.7900	12.8200	10.0400	10.1000	-21.401%	12	1,830	-47.327%
2026-06-10	11.7300	13.2500	10.9300	12.8500	+12.621%	43	1,853	-58.599%
2026-06-09	9.7600	14.0300	9.7600	11.4100	+14.214%	83	1,865	-53.374%
2026-06-08	9.8700	9.9900	9.5100	9.9900	-14.542%	19	1,883	-46.747%
2026-06-05	8.6800	11.6900	8.6800	11.6900	+45.761%	58	1,887	-54.491%
2026-06-04	8.6100	8.6100	8.0200	8.0200	-3.837%	3	1,884	-33.666%
2026-06-03	8.1200	8.3900	8.1200	8.3400	+6.242%	3	1,882	-36.211%
2026-06-02	7.8800	7.8800	7.8100	7.8500	+1.030%	13	1,885	-32.229%
2026-06-01	7.9500	8.0200	7.7200	7.7700	-0.893%	17	1,885	-31.532%
2026-05-29	7.8200	7.8400	7.8100	7.8400	-4.854%	15	1,877	-32.143%
2026-05-28	8.3200	8.3200	8.2400	8.2400	-8.138%	37	1,885	-35.437%
2026-05-27	9.1500	9.2500	8.9700	8.9700	-3.132%	148	1,889	-40.691%
2026-05-26	9.2000	9.4200	9.0900	9.2600	-8.498%	322	2,030	-42.549%
2026-05-22	10.0300	10.2100	9.7500	10.1200	-3.802%	26	2,026	-47.431%
2026-05-21	11.7900	11.7900	10.5200	10.5200	-8.042%	13	2,025	-49.430%
2026-05-20	12.2500	12.2500	11.4400	11.4400	-6.230%	12	2,025	-53.497%
2026-05-19	12.6600	13.0400	12.1100	12.2000	-5.058%	33	2,049	-56.393%
2026-05-18	12.1000	12.8500	11.6900	12.8500	+1.501%	56	2,049	-58.599%
2026-05-15	12.4000	12.6600	12.3300	12.6600	+13.543%	16	2,049	-57.978%
2026-05-14	11.7100	11.8300	10.9900	11.1500	-6.381%	22	2,023	-52.287%
2026-05-13	12.8400	12.8400	11.9100	11.9100	-9.153%	22	2,015	-55.332%
2026-05-12	13.0500	13.6400	13.0500	13.1100	+7.635%	31	2,015	-59.420%
2026-05-11	12.4600	12.4600	12.1800	12.1800	-2.948%	5	2,015	-56.322%
2026-05-08	12.8500	12.8700	12.5500	12.5500	-6.761%	188	2,021	-57.610%
2026-05-07	13.2200	13.7500	13.1900	13.4600	+0.900%	14	2,051	-60.475%
2026-05-06	13.8100	13.8100	13.3400	13.3400	-11.244%	100	2,042	-60.120%
2026-05-05	15.1100	15.2500	15.0300	15.0300	-10.269%	65	2,041	-64.604%
2026-05-04	15.5800	16.7500	15.0500	16.7500	+9.980%	118	2,030	-68.239%
2026-05-01	14.9500	15.2300	14.4300	15.2300	-4.693%	63	1,976	-65.069%
2026-04-30	17.5500	17.5500	15.9800	15.9800	-13.481%	8	1,976	-66.708%
2026-04-29	18.1800	18.4700	17.6700	18.4700	+2.897%	37	1,974	-71.197%
2026-04-28	18.4300	18.8000	17.9500	17.9500	+0.956%	63	1,940	-70.362%
2026-04-27	18.2200	18.2200	17.6800	17.7800	-2.575%	80	1,894	-70.079%
2026-04-24	18.9900	19.0400	18.2100	18.2500	-15.077%	61	1,861	-70.849%
2026-04-23	19.1700	21.4900	18.5500	21.4900	+12.572%	163	1,824	-75.244%
2026-04-22	19.0900	19.1100	18.8800	19.0900	-6.742%	8	1,778	-72.132%
2026-04-21	20.0400	20.4700	20.0400	20.4700	+6.338%	5	1,777	-74.011%
2026-04-20	19.0000	19.5600	18.9100	19.2500	+1.637%	156	1,777	-72.364%
2026-04-17	19.1600	19.1600	18.0800	18.9400	-7.655%	135	1,685	-71.911%
2026-04-16	21.7700	21.7700	20.5100	20.5100	-3.118%	15	1,605	-74.061%
2026-04-15	21.7000	21.7600	20.8900	21.1700	-5.407%	60	1,610	-74.870%
2026-04-14	22.8000	22.8000	22.3500	22.3800	-11.542%	21	1,607	-76.229%
2026-04-13	28.7400	28.7400	25.3000	25.3000	-9.675%	36	1,596	-78.972%
2026-04-10	27.0900	28.0500	26.8000	28.0100	+1.486%	42	1,582	-81.007%
2026-04-09	30.1100	30.4800	27.3300	27.6000	-8.609%	455	1,589	-80.725%
2026-04-08	29.5100	31.7200	29.1400	30.2000	-23.486%	191	1,359	-82.384%
2026-04-07	43.0500	43.0500	39.4700	39.4700	+0.637%	3	1,273	-86.521%
2026-04-06	39.2200	39.2200	39.2200	39.2200	-6.441%	2	1,276	-86.435%
2026-04-02	44.7900	44.7900	41.9200	41.9200	-6.219%	7	1,272	-87.309%
2026-03-31	49.8800	49.8800	44.7000	44.7000	-21.400%	37	1,272	-88.098%
2026-03-30	56.8700	56.8700	56.8700	56.8700	+4.024%	100	1,264	-90.645%
2026-03-27	51.3400	54.6700	51.3400	54.6700	+14.757%	9	1,264	-90.269%
2026-03-26	44.5500	47.7700	42.7500	47.6400	+13.835%	26	1,265	-88.833%
2026-03-25	39.6800	41.9200	39.6800	41.8500	-3.349%	47	1,257	-87.288%
2026-03-24	44.2500	44.2500	42.6600	43.3000	+4.564%	8	1,253	-87.714%
2026-03-23	40.9600	42.0400	38.6700	41.4100	-12.931%	8	1,255	-87.153%
2026-03-20	44.3900	47.5600	44.3900	47.5600	+28.680%	36	1,253	-88.814%
2026-03-18	36.9600	36.9600	36.9600	36.9600	-0.243%	1	1,254	-85.606%
2026-03-16	36.8500	37.0700	36.3800	37.0500	-11.257%	6	1,254	-85.641%
2026-03-13	38.2200	41.7500	38.2200	41.7500	+5.750%	61	1,249	-87.257%
2026-03-12	39.4800	39.4800	39.4800	39.4800	+10.033%	1	1,241	-86.525%
2026-03-11	33.9600	35.8800	33.5100	35.8800	+5.251%	42	1,260	-85.173%
2026-03-10	33.3400	34.7000	31.1700	34.0900	+0.265%	96	1,261	-84.394%
2026-03-09	42.0000	42.0000	33.7500	34.0000	-9.188%	235	1,267	-84.353%
2026-03-06	37.0000	38.2600	35.3000	37.4400	+15.556%	20	1,271	-85.791%
2026-03-05	30.2500	34.8000	30.2500	32.4000	+10.769%	21	1,272	-83.580%
2026-03-04	29.1900	29.4500	29.1900	29.2500	-8.163%	10	1,267	-81.812%
2026-03-03	34.9100	37.9000	31.8500	31.8500	+11.247%	30	1,269	-83.297%
2026-03-02	31.6900	31.6900	28.5900	28.6300	-2.883%	14	1,262	-81.418%
2026-02-27	30.8700	31.2300	29.4400	29.4800	+8.502%	114	1,261	-81.954%
2026-02-25	27.1700	27.1700	27.1700	27.1700	-6.856%	6	1,259	-80.420%
2026-02-24	28.9900	29.1700	28.9900	29.1700	-7.690%	7	1,259	-81.762%
2026-02-23	29.1400	31.6000	29.1400	31.6000	+11.425%	31	1,253	-83.165%
2026-02-20	29.5100	29.5100	28.3600	28.3600	-9.682%	8	1,253	-81.241%
2026-02-19	30.2400	31.4000	30.2400	31.4000	-1.875%	16	1,251	-83.057%
2026-02-17	31.2700	34.3200	31.2700	32.0000	-0.312%	8	1,238	-83.375%
2026-02-13	30.9500	32.1000	30.9100	32.1000	+3.582%	10	1,232	-83.427%
2026-02-12	30.7100	30.9900	30.6400	30.9900	+18.328%	13	1,232	-82.833%
2026-02-11	26.1900	26.1900	26.1900	26.1900	-1.984%	1	1,233	-79.687%
2026-02-09	26.8800	26.9300	26.7200	26.7200	-5.012%	147	1,233	-80.090%
2026-02-06	32.0400	32.0400	28.1300	28.1300	-17.700%	89	1,088	-81.088%
2026-02-05	31.7400	34.1800	31.7400	34.1800	+16.775%	14	1,011	-84.435%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+2.558%	1	1,009	-81.824%
2026-02-03	27.5200	30.3400	27.5200	28.5400	+8.270%	4	1,009	-81.359%
2026-02-02	27.3200	27.3200	26.3600	26.3600	+0.534%	35	1,008	-79.818%
2026-01-27	26.1900	26.2500	26.1900	26.2200	-1.945%	20	975	-79.710%
2026-01-26	26.7300	26.7400	26.7300	26.7400	-17.342%	2	957	-80.105%
2026-01-21	32.3500	32.3500	32.3500	32.3500	+1.602%	2	959	-83.555%
2026-01-20	31.8400	31.8400	31.8400	31.8400	+18.320%	1	959	-83.291%
2026-01-15	26.9800	26.9800	26.9100	26.9100	-8.749%	3	959	-80.230%
2026-01-14	29.8100	29.8400	29.4900	29.4900	+11.536%	8	958	-81.960%
2026-01-13	26.4400	26.4400	26.4400	26.4400	-2.183%	1	956	-79.879%
2026-01-09	28.3000	28.3000	27.0300	27.0300	-3.774%	12	956	-80.318%
2026-01-07	28.0600	28.0900	28.0600	28.0900	-2.803%	9	966	-81.061%
2026-01-06	28.3500	28.9000	28.3500	28.9000	+0.243%	4	961	-81.592%
2026-01-05	28.8300	28.8300	28.8300	28.8300	-2.864%	2	960	-81.547%
2026-01-02	29.6800	29.6800	29.6800	29.6800	-2.689%	1	960	-82.075%
2025-12-31	30.3700	30.5000	30.3000	30.5000	+4.631%	3	960	-82.557%
2025-12-30	29.0700	29.2000	29.0200	29.1500	+1.110%	1,720	960	-81.750%
2025-12-29	28.8300	28.8300	28.8300	28.8300	+1.193%	1	231	-81.547%
2025-12-26	28.4900	28.4900	28.4900	28.4900	-1.350%	10	231	-81.327%
2025-12-23	29.0500	29.0500	28.8800	28.8800	-3.347%	2	223	-81.579%
2025-12-22	30.1800	30.1800	29.8800	29.8800	-6.742%	3	221	-82.195%
2025-12-19	32.4700	32.4700	32.0400	32.0400	-6.371%	76	219	-83.396%
2025-12-18	33.8700	34.2200	33.8700	34.2200	-4.065%	75	252	-84.454%
2025-12-16	35.6700	35.6700	35.6700	35.6700	+6.605%	3	177	-85.086%
2025-12-09	33.4600	33.4600	33.4600	33.4600	+0.180%	1	174	-84.100%
2025-12-08	33.5000	33.5000	33.4000	33.4000	-5.942%	3	175	-84.072%
2025-12-02	34.3000	35.5100	34.3000	35.5100	-0.197%	3	174	-85.018%
2025-12-01	35.9800	35.9800	34.0700	35.5800	+1.166%	16	174	-85.048%
2025-11-28	35.1800	35.1800	35.1700	35.1700	-0.650%	2	175	-84.873%
2025-11-26	35.4000	35.4000	35.4000	35.4000	-13.257%	2	173	-84.972%
2025-11-24	42.6700	42.6700	40.8100	40.8100	-11.283%	15	173	-86.964%
2025-11-21	48.0300	48.0300	46.0000	46.0000	+19.574%	3	175	-88.435%
2025-11-20	39.3000	39.3000	38.4700	38.4700	-16.677%	3	177	-86.171%
2025-11-18	47.3100	47.3100	46.1700	46.1700	+10.534%	6	175	-88.477%
2025-11-17	41.7700	41.7700	41.7700	41.7700	+6.502%	3	179	-87.264%
2025-11-14	43.4500	43.4500	39.2200	39.2200	-0.684%	6	182	-86.435%
2025-11-13	37.7300	39.4900	37.4000	39.4900	+10.123%	301	183	-86.528%
2025-11-12	35.8600	35.8600	35.8600	35.8600	-0.111%	100	149	-85.165%
2025-11-10	36.8600	36.8600	35.9000	35.9000	-15.529%	2	49	-85.181%
2025-11-07	44.3500	44.3500	42.5000	42.5000	+7.188%	12	49	-87.482%
2025-11-06	38.8400	40.9200	38.8400	39.6500	+5.903%	4	51	-86.583%
2025-11-05	39.2900	39.2900	37.4400	37.4400	-4.246%	3	54	-85.791%
2025-11-04	39.9300	39.9300	39.1000	39.1000	+12.453%	7	51	-86.394%
2025-10-30	35.7600	35.7600	34.7700	34.7700	+2.627%	100	44	-84.699%
2025-10-29	33.8800	33.8800	33.8800	33.8800	-1.196%	5	36	-84.298%
2025-10-27	34.3700	34.3700	34.2900	34.2900	-4.511%	6	39	-84.485%
2025-10-24	36.5200	36.5200	35.9100	35.9100	-6.436%	4	39	-85.185%
2025-10-21	38.1200	38.3800	38.1200	38.3800	-0.827%	10	37	-86.139%
2025-10-20	38.9300	38.9300	38.4700	38.7000	-9.155%	17	33	-86.253%
2025-10-15	42.5600	42.6500	42.3800	42.6000	-11.065%	19	41	-87.512%
2025-10-10	47.9000	47.9000	47.9000	47.9000	+21.420%	1	23	-88.894%
2025-10-09	39.5300	39.5300	39.4500	39.4500	+1.102%	2	23	-86.515%
2025-10-03	38.8900	39.0200	38.7000	39.0200	0.000%	21	21	-86.366%

.dark-mode .jBJjJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBJjJV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P675SPY Sep 30 2026 675.00 Put (SPY260930P00675000)option OPRA

SPY20260930P675
SPY Sep 30 2026 675.00 Put (SPY260930P00675000)
option OPRA