Dark

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

EOD

Sep 10, 2026

0.7100+44.898%(+0.2200)409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.7500	0.6200	0.7100	+44.898%	409	9,851	0.000%
2026-09-09	0.5100	0.5100	0.4800	0.4900	+19.512%	25	9,650	+44.898%
2026-09-08	0.4200	0.4700	0.4100	0.4100	-2.381%	67	9,655	+73.171%
2026-09-04	0.4400	0.4400	0.4000	0.4200	-2.326%	4	9,685	+69.048%
2026-09-03	0.5700	0.5700	0.4300	0.4300	-38.571%	191	9,685	+65.116%
2026-09-02	0.7400	0.7400	0.7000	0.7000	-30.693%	4	9,701	+1.429%
2026-09-01	0.9200	1.0500	0.7300	1.0100	+40.278%	100	9,702	-29.703%
2026-08-31	0.8100	0.8100	0.7100	0.7200	-1.370%	113	9,663	-1.389%
2026-08-28	0.7800	0.7800	0.7300	0.7300	-6.410%	14	9,656	-2.740%
2026-08-27	0.9100	0.9100	0.7700	0.7800	-25.714%	7	9,652	-8.974%
2026-08-26	1.0400	1.0700	1.0400	1.0500	-6.250%	7	9,654	-32.381%
2026-08-25	1.2000	1.2000	1.1200	1.1200	-9.677%	12	9,656	-36.607%
2026-08-24	1.3000	1.3000	1.2400	1.2400	-4.615%	11	9,667	-42.742%
2026-08-21	1.3100	1.3100	1.3000	1.3000	-18.750%	15	9,674	-45.385%
2026-08-20	1.4300	1.6000	1.4200	1.6000	+23.077%	52	9,678	-55.625%
2026-08-19	1.3800	1.4200	1.2900	1.3000	-16.667%	75	9,660	-45.385%
2026-08-18	1.5800	1.5800	1.5600	1.5600	+9.859%	141	9,694	-54.487%
2026-08-17	1.3000	1.4400	1.3000	1.4200	+9.231%	4	9,554	-50.000%
2026-08-14	1.3500	1.3500	1.3000	1.3000	-4.412%	34	9,554	-45.385%
2026-08-13	1.3900	1.4200	1.3200	1.3600	-7.483%	33	9,581	-47.794%
2026-08-12	1.5600	1.5800	1.4700	1.4700	-16.477%	16	9,597	-51.701%
2026-08-11	1.7400	1.7700	1.7200	1.7600	0.000%	5,057	11,611	-59.659%
2026-08-10	1.7400	1.7600	1.6500	1.7600	-1.124%	24	11,609	-59.659%
2026-08-07	1.9600	1.9600	1.7800	1.7800	-15.238%	25	11,608	-60.112%
2026-08-06	2.1300	2.1300	2.0400	2.1000	+3.960%	96	11,602	-66.190%
2026-08-05	2.1300	2.1300	2.0200	2.0200	-10.222%	9	11,568	-64.851%
2026-08-04	2.4400	2.4400	2.1400	2.2500	-16.357%	45	11,569	-68.444%
2026-08-03	3.1300	3.1600	2.6700	2.6900	-24.860%	1,810	11,534	-73.606%
2026-07-31	4.7100	5.0800	3.5800	3.5800	-20.444%	6,096	13,389	-80.168%
2026-07-30	5.4200	5.5000	4.4400	4.5000	-35.345%	4,062	8,028	-84.222%
2026-07-29	5.0800	6.9700	4.5400	6.9600	+40.606%	4,033	5,800	-89.799%
2026-07-28	5.0700	5.0700	4.9500	4.9500	-6.955%	3	3,809	-85.657%
2026-07-27	4.8900	5.8800	4.8900	5.3200	-7.958%	204	3,810	-86.654%
2026-07-24	5.8000	5.8000	5.0800	5.7800	-11.214%	16	3,729	-87.716%
2026-07-23	5.7600	6.6600	5.7600	6.5100	+39.700%	81	3,717	-89.094%
2026-07-22	4.5200	4.6600	4.5000	4.6600	+0.431%	17	3,721	-84.764%
2026-07-21	4.6500	4.6500	4.6400	4.6400	-14.862%	6	3,710	-84.698%
2026-07-20	5.1500	5.4500	5.0000	5.4500	-7.313%	5	3,709	-86.972%
2026-07-17	6.3700	6.3700	5.5400	5.8800	+22.245%	1,037	3,709	-87.925%
2026-07-16	4.6300	5.1100	4.2800	4.8100	+13.176%	50	3,653	-85.239%
2026-07-15	4.3300	4.8000	4.2500	4.2500	-8.405%	48	3,645	-83.294%
2026-07-14	5.0000	5.0000	4.5700	4.6400	-11.787%	117	3,643	-84.698%
2026-07-13	4.6400	5.3200	4.6300	5.2600	+20.366%	167	3,688	-86.502%
2026-07-10	4.7600	4.8800	4.3300	4.3700	-11.717%	1,710	3,658	-83.753%
2026-07-09	5.3700	5.4600	4.9500	4.9500	-13.613%	74	1,959	-85.657%
2026-07-08	6.0100	6.8600	5.6000	5.7300	+6.704%	202	1,921	-87.609%
2026-07-07	5.3900	5.5900	5.3700	5.3700	+8.704%	5	1,878	-86.778%
2026-07-06	5.4000	5.4000	4.9400	4.9400	-17.529%	27	1,878	-85.628%
2026-07-02	5.7300	6.8100	5.7300	5.9900	-2.443%	42	1,872	-88.147%
2026-07-01	5.8900	6.1700	5.8900	6.1400	+3.716%	45	1,872	-88.436%
2026-06-30	6.5400	6.5400	5.9200	5.9200	-14.697%	24	1,871	-88.007%
2026-06-29	7.2200	7.2500	6.9400	6.9400	-19.769%	114	1,865	-89.769%
2026-06-26	8.7500	8.7500	8.5000	8.6500	-0.231%	7	1,821	-91.792%
2026-06-25	9.2000	9.2000	8.6000	8.6700	-7.864%	23	1,828	-91.811%
2026-06-24	8.1700	9.4400	8.1700	9.4100	+0.106%	15	1,833	-92.455%
2026-06-23	9.7400	9.7400	8.9100	9.4000	+40.719%	17	1,827	-92.447%
2026-06-22	6.9500	6.9500	6.6800	6.6800	-8.868%	2	1,825	-89.371%
2026-06-18	7.6200	7.6200	7.2600	7.3300	+1.947%	18	1,818	-90.314%
2026-06-17	7.4200	7.4200	7.1900	7.1900	+8.283%	15	1,818	-90.125%
2026-06-16	6.6300	6.6400	6.6300	6.6400	-2.924%	12	1,818	-89.307%
2026-06-15	7.1100	7.1900	6.7500	6.8400	-24.084%	18	1,830	-89.620%
2026-06-12	9.5800	9.5800	9.0100	9.0100	-10.792%	2	1,830	-92.120%
2026-06-11	12.7900	12.8200	10.0400	10.1000	-21.401%	12	1,830	-92.970%
2026-06-10	11.7300	13.2500	10.9300	12.8500	+12.621%	43	1,853	-94.475%
2026-06-09	9.7600	14.0300	9.7600	11.4100	+14.214%	83	1,865	-93.777%
2026-06-08	9.8700	9.9900	9.5100	9.9900	-14.542%	19	1,883	-92.893%
2026-06-05	8.6800	11.6900	8.6800	11.6900	+45.761%	58	1,887	-93.926%
2026-06-04	8.6100	8.6100	8.0200	8.0200	-3.837%	3	1,884	-91.147%
2026-06-03	8.1200	8.3900	8.1200	8.3400	+6.242%	3	1,882	-91.487%
2026-06-02	7.8800	7.8800	7.8100	7.8500	+1.030%	13	1,885	-90.955%
2026-06-01	7.9500	8.0200	7.7200	7.7700	-0.893%	17	1,885	-90.862%
2026-05-29	7.8200	7.8400	7.8100	7.8400	-4.854%	15	1,877	-90.944%
2026-05-28	8.3200	8.3200	8.2400	8.2400	-8.138%	37	1,885	-91.383%
2026-05-27	9.1500	9.2500	8.9700	8.9700	-3.132%	148	1,889	-92.085%
2026-05-26	9.2000	9.4200	9.0900	9.2600	-8.498%	322	2,030	-92.333%
2026-05-22	10.0300	10.2100	9.7500	10.1200	-3.802%	26	2,026	-92.984%
2026-05-21	11.7900	11.7900	10.5200	10.5200	-8.042%	13	2,025	-93.251%
2026-05-20	12.2500	12.2500	11.4400	11.4400	-6.230%	12	2,025	-93.794%
2026-05-19	12.6600	13.0400	12.1100	12.2000	-5.058%	33	2,049	-94.180%
2026-05-18	12.1000	12.8500	11.6900	12.8500	+1.501%	56	2,049	-94.475%
2026-05-15	12.4000	12.6600	12.3300	12.6600	+13.543%	16	2,049	-94.392%
2026-05-14	11.7100	11.8300	10.9900	11.1500	-6.381%	22	2,023	-93.632%
2026-05-13	12.8400	12.8400	11.9100	11.9100	-9.153%	22	2,015	-94.039%
2026-05-12	13.0500	13.6400	13.0500	13.1100	+7.635%	31	2,015	-94.584%
2026-05-11	12.4600	12.4600	12.1800	12.1800	-2.948%	5	2,015	-94.171%
2026-05-08	12.8500	12.8700	12.5500	12.5500	-6.761%	188	2,021	-94.343%
2026-05-07	13.2200	13.7500	13.1900	13.4600	+0.900%	14	2,051	-94.725%
2026-05-06	13.8100	13.8100	13.3400	13.3400	-11.244%	100	2,042	-94.678%
2026-05-05	15.1100	15.2500	15.0300	15.0300	-10.269%	65	2,041	-95.276%
2026-05-04	15.5800	16.7500	15.0500	16.7500	+9.980%	118	2,030	-95.761%
2026-05-01	14.9500	15.2300	14.4300	15.2300	-4.693%	63	1,976	-95.338%
2026-04-30	17.5500	17.5500	15.9800	15.9800	-13.481%	8	1,976	-95.557%
2026-04-29	18.1800	18.4700	17.6700	18.4700	+2.897%	37	1,974	-96.156%
2026-04-28	18.4300	18.8000	17.9500	17.9500	+0.956%	63	1,940	-96.045%
2026-04-27	18.2200	18.2200	17.6800	17.7800	-2.575%	80	1,894	-96.007%
2026-04-24	18.9900	19.0400	18.2100	18.2500	-15.077%	61	1,861	-96.110%
2026-04-23	19.1700	21.4900	18.5500	21.4900	+12.572%	163	1,824	-96.696%
2026-04-22	19.0900	19.1100	18.8800	19.0900	-6.742%	8	1,778	-96.281%
2026-04-21	20.0400	20.4700	20.0400	20.4700	+6.338%	5	1,777	-96.532%
2026-04-20	19.0000	19.5600	18.9100	19.2500	+1.637%	156	1,777	-96.312%
2026-04-17	19.1600	19.1600	18.0800	18.9400	-7.655%	135	1,685	-96.251%
2026-04-16	21.7700	21.7700	20.5100	20.5100	-3.118%	15	1,605	-96.538%
2026-04-15	21.7000	21.7600	20.8900	21.1700	-5.407%	60	1,610	-96.646%
2026-04-14	22.8000	22.8000	22.3500	22.3800	-11.542%	21	1,607	-96.828%
2026-04-13	28.7400	28.7400	25.3000	25.3000	-9.675%	36	1,596	-97.194%
2026-04-10	27.0900	28.0500	26.8000	28.0100	+1.486%	42	1,582	-97.465%
2026-04-09	30.1100	30.4800	27.3300	27.6000	-8.609%	455	1,589	-97.428%
2026-04-08	29.5100	31.7200	29.1400	30.2000	-23.486%	191	1,359	-97.649%
2026-04-07	43.0500	43.0500	39.4700	39.4700	+0.637%	3	1,273	-98.201%
2026-04-06	39.2200	39.2200	39.2200	39.2200	-6.441%	2	1,276	-98.190%
2026-04-02	44.7900	44.7900	41.9200	41.9200	-6.219%	7	1,272	-98.306%
2026-03-31	49.8800	49.8800	44.7000	44.7000	-21.400%	37	1,272	-98.412%
2026-03-30	56.8700	56.8700	56.8700	56.8700	+4.024%	100	1,264	-98.752%
2026-03-27	51.3400	54.6700	51.3400	54.6700	+14.757%	9	1,264	-98.701%
2026-03-26	44.5500	47.7700	42.7500	47.6400	+13.835%	26	1,265	-98.510%
2026-03-25	39.6800	41.9200	39.6800	41.8500	-3.349%	47	1,257	-98.303%
2026-03-24	44.2500	44.2500	42.6600	43.3000	+4.564%	8	1,253	-98.360%
2026-03-23	40.9600	42.0400	38.6700	41.4100	-12.931%	8	1,255	-98.285%
2026-03-20	44.3900	47.5600	44.3900	47.5600	+28.680%	36	1,253	-98.507%
2026-03-18	36.9600	36.9600	36.9600	36.9600	-0.243%	1	1,254	-98.079%
2026-03-16	36.8500	37.0700	36.3800	37.0500	-11.257%	6	1,254	-98.084%
2026-03-13	38.2200	41.7500	38.2200	41.7500	+5.750%	61	1,249	-98.299%
2026-03-12	39.4800	39.4800	39.4800	39.4800	+10.033%	1	1,241	-98.202%
2026-03-11	33.9600	35.8800	33.5100	35.8800	+5.251%	42	1,260	-98.021%
2026-03-10	33.3400	34.7000	31.1700	34.0900	+0.265%	96	1,261	-97.917%
2026-03-09	42.0000	42.0000	33.7500	34.0000	-9.188%	235	1,267	-97.912%
2026-03-06	37.0000	38.2600	35.3000	37.4400	+15.556%	20	1,271	-98.104%
2026-03-05	30.2500	34.8000	30.2500	32.4000	+10.769%	21	1,272	-97.809%
2026-03-04	29.1900	29.4500	29.1900	29.2500	-8.163%	10	1,267	-97.573%
2026-03-03	34.9100	37.9000	31.8500	31.8500	+11.247%	30	1,269	-97.771%
2026-03-02	31.6900	31.6900	28.5900	28.6300	-2.883%	14	1,262	-97.520%
2026-02-27	30.8700	31.2300	29.4400	29.4800	+8.502%	114	1,261	-97.592%
2026-02-25	27.1700	27.1700	27.1700	27.1700	-6.856%	6	1,259	-97.387%
2026-02-24	28.9900	29.1700	28.9900	29.1700	-7.690%	7	1,259	-97.566%
2026-02-23	29.1400	31.6000	29.1400	31.6000	+11.425%	31	1,253	-97.753%
2026-02-20	29.5100	29.5100	28.3600	28.3600	-9.682%	8	1,253	-97.496%
2026-02-19	30.2400	31.4000	30.2400	31.4000	-1.875%	16	1,251	-97.739%
2026-02-17	31.2700	34.3200	31.2700	32.0000	-0.312%	8	1,238	-97.781%
2026-02-13	30.9500	32.1000	30.9100	32.1000	+3.582%	10	1,232	-97.788%
2026-02-12	30.7100	30.9900	30.6400	30.9900	+18.328%	13	1,232	-97.709%
2026-02-11	26.1900	26.1900	26.1900	26.1900	-1.984%	1	1,233	-97.289%
2026-02-09	26.8800	26.9300	26.7200	26.7200	-5.012%	147	1,233	-97.343%
2026-02-06	32.0400	32.0400	28.1300	28.1300	-17.700%	89	1,088	-97.476%
2026-02-05	31.7400	34.1800	31.7400	34.1800	+16.775%	14	1,011	-97.923%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+2.558%	1	1,009	-97.574%
2026-02-03	27.5200	30.3400	27.5200	28.5400	+8.270%	4	1,009	-97.512%
2026-02-02	27.3200	27.3200	26.3600	26.3600	+0.534%	35	1,008	-97.307%
2026-01-27	26.1900	26.2500	26.1900	26.2200	-1.945%	20	975	-97.292%
2026-01-26	26.7300	26.7400	26.7300	26.7400	-17.342%	2	957	-97.345%
2026-01-21	32.3500	32.3500	32.3500	32.3500	+1.602%	2	959	-97.805%
2026-01-20	31.8400	31.8400	31.8400	31.8400	+18.320%	1	959	-97.770%
2026-01-15	26.9800	26.9800	26.9100	26.9100	-8.749%	3	959	-97.362%
2026-01-14	29.8100	29.8400	29.4900	29.4900	+11.536%	8	958	-97.592%
2026-01-13	26.4400	26.4400	26.4400	26.4400	-2.183%	1	956	-97.315%
2026-01-09	28.3000	28.3000	27.0300	27.0300	-3.774%	12	956	-97.373%
2026-01-07	28.0600	28.0900	28.0600	28.0900	-2.803%	9	966	-97.472%
2026-01-06	28.3500	28.9000	28.3500	28.9000	+0.243%	4	961	-97.543%
2026-01-05	28.8300	28.8300	28.8300	28.8300	-2.864%	2	960	-97.537%
2026-01-02	29.6800	29.6800	29.6800	29.6800	-2.689%	1	960	-97.608%
2025-12-31	30.3700	30.5000	30.3000	30.5000	+4.631%	3	960	-97.672%
2025-12-30	29.0700	29.2000	29.0200	29.1500	+1.110%	1,720	960	-97.564%
2025-12-29	28.8300	28.8300	28.8300	28.8300	+1.193%	1	231	-97.537%
2025-12-26	28.4900	28.4900	28.4900	28.4900	-1.350%	10	231	-97.508%
2025-12-23	29.0500	29.0500	28.8800	28.8800	-3.347%	2	223	-97.542%
2025-12-22	30.1800	30.1800	29.8800	29.8800	-6.742%	3	221	-97.624%
2025-12-19	32.4700	32.4700	32.0400	32.0400	-6.371%	76	219	-97.784%
2025-12-18	33.8700	34.2200	33.8700	34.2200	-4.065%	75	252	-97.925%
2025-12-16	35.6700	35.6700	35.6700	35.6700	+6.605%	3	177	-98.010%
2025-12-09	33.4600	33.4600	33.4600	33.4600	+0.180%	1	174	-97.878%
2025-12-08	33.5000	33.5000	33.4000	33.4000	-5.942%	3	175	-97.874%
2025-12-02	34.3000	35.5100	34.3000	35.5100	-0.197%	3	174	-98.001%
2025-12-01	35.9800	35.9800	34.0700	35.5800	+1.166%	16	174	-98.004%
2025-11-28	35.1800	35.1800	35.1700	35.1700	-0.650%	2	175	-97.981%
2025-11-26	35.4000	35.4000	35.4000	35.4000	-13.257%	2	173	-97.994%
2025-11-24	42.6700	42.6700	40.8100	40.8100	-11.283%	15	173	-98.260%
2025-11-21	48.0300	48.0300	46.0000	46.0000	+19.574%	3	175	-98.457%
2025-11-20	39.3000	39.3000	38.4700	38.4700	-16.677%	3	177	-98.154%
2025-11-18	47.3100	47.3100	46.1700	46.1700	+10.534%	6	175	-98.462%
2025-11-17	41.7700	41.7700	41.7700	41.7700	+6.502%	3	179	-98.300%
2025-11-14	43.4500	43.4500	39.2200	39.2200	-0.684%	6	182	-98.190%
2025-11-13	37.7300	39.4900	37.4000	39.4900	+10.123%	301	183	-98.202%
2025-11-12	35.8600	35.8600	35.8600	35.8600	-0.111%	100	149	-98.020%
2025-11-10	36.8600	36.8600	35.9000	35.9000	-15.529%	2	49	-98.022%
2025-11-07	44.3500	44.3500	42.5000	42.5000	+7.188%	12	49	-98.329%
2025-11-06	38.8400	40.9200	38.8400	39.6500	+5.903%	4	51	-98.209%
2025-11-05	39.2900	39.2900	37.4400	37.4400	-4.246%	3	54	-98.104%
2025-11-04	39.9300	39.9300	39.1000	39.1000	+12.453%	7	51	-98.184%
2025-10-30	35.7600	35.7600	34.7700	34.7700	+2.627%	100	44	-97.958%
2025-10-29	33.8800	33.8800	33.8800	33.8800	-1.196%	5	36	-97.904%
2025-10-27	34.3700	34.3700	34.2900	34.2900	-4.511%	6	39	-97.929%
2025-10-24	36.5200	36.5200	35.9100	35.9100	-6.436%	4	39	-98.023%
2025-10-21	38.1200	38.3800	38.1200	38.3800	-0.827%	10	37	-98.150%
2025-10-20	38.9300	38.9300	38.4700	38.7000	-9.155%	17	33	-98.165%
2025-10-15	42.5600	42.6500	42.3800	42.6000	-11.065%	19	41	-98.333%
2025-10-10	47.9000	47.9000	47.9000	47.9000	+21.420%	1	23	-98.518%
2025-10-09	39.5300	39.5300	39.4500	39.4500	+1.102%	2	23	-98.200%
2025-10-03	38.8900	39.0200	38.7000	39.0200	0.000%	21	21	-98.180%

.dark-mode .ZdRTkM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdRTkM{ 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