Dark

SPY20260930P676
SPY Sep 30 2026 676.00 Put (SPY260930P00676000)
option OPRA

EOD

Sep 9, 2026

0.5100+18.605%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5100	0.5100	0.5100	0.5100	+18.605%	1	1,312	0.000%
2026-09-08	0.4300	0.4300	0.4300	0.4300	-8.511%	300	1,312	+18.605%
2026-09-03	0.4700	0.4700	0.4700	0.4700	-46.591%	1	1,146	+8.511%
2026-09-01	0.8800	0.8800	0.8800	0.8800	+20.548%	1	1,146	-42.045%
2026-08-31	0.8000	0.8200	0.7300	0.7300	+8.955%	4	1,146	-30.137%
2026-08-28	0.7900	0.7900	0.6700	0.6700	-36.792%	4	1,146	-23.881%
2026-08-26	1.0600	1.0600	1.0600	1.0600	-32.484%	1	1,143	-51.887%
2026-08-20	1.5200	1.5700	1.5200	1.5700	+9.028%	6	1,143	-67.516%
2026-08-17	1.4400	1.4400	1.4400	1.4400	-17.241%	1	1,143	-64.583%
2026-08-10	1.7700	1.7700	1.7400	1.7400	-22.321%	2	1,143	-70.690%
2026-08-05	2.2400	2.2400	2.2400	2.2400	-0.444%	3	1,143	-77.232%
2026-08-04	2.4900	2.4900	2.2500	2.2500	-19.065%	3	1,143	-77.333%
2026-08-03	3.2800	3.2800	2.7800	2.7800	-60.115%	44	1,146	-81.655%
2026-07-29	5.4200	6.9700	5.4200	6.9700	+24.464%	11	1,169	-92.683%
2026-07-28	5.6000	5.6000	5.6000	5.6000	-5.724%	1	1,169	-90.893%
2026-07-24	5.9400	5.9400	5.9400	5.9400	-9.589%	1	1,169	-91.414%
2026-07-23	6.0000	6.5700	6.0000	6.5700	+38.316%	21	1,175	-92.237%
2026-07-13	4.7500	4.7500	4.7500	4.7500	-18.664%	2	1,159	-89.263%
2026-07-08	5.8400	5.8400	5.8400	5.8400	-4.105%	1	1,159	-91.267%
2026-07-01	6.5200	6.5200	5.9300	6.0900	-20.806%	29	1,158	-91.626%
2026-06-29	7.6900	7.6900	7.6900	7.6900	-16.413%	1	1,180	-93.368%
2026-06-25	9.2000	9.2000	9.2000	9.2000	+11.786%	2	1,181	-94.457%
2026-06-24	8.2300	8.2300	8.2300	8.2300	+5.513%	2	1,180	-93.803%
2026-06-22	7.8000	7.8000	7.8000	7.8000	-0.889%	5	1,180	-93.462%
2026-06-18	7.8700	7.8700	7.8700	7.8700	+13.564%	5	1,178	-93.520%
2026-06-16	6.9200	6.9300	6.9200	6.9300	-27.435%	2	1,178	-92.641%
2026-06-12	10.1000	10.2000	9.5500	9.5500	-26.764%	7	1,179	-94.660%
2026-06-11	13.0400	13.0400	13.0400	13.0400	+3.410%	1	1,179	-96.089%
2026-06-10	12.6100	12.6100	12.6100	12.6100	+6.593%	1	1,178	-95.956%
2026-06-05	11.8300	11.8300	11.8300	11.8300	+49.558%	10	1,178	-95.689%
2026-06-02	7.9100	7.9100	7.9100	7.9100	0.000%	10	1,178	-93.552%
2026-05-29	7.9100	7.9100	7.9100	7.9100	-21.058%	1	1,178	-93.552%
2026-05-22	10.0200	10.0200	10.0200	10.0200	-6.092%	1	1,179	-94.910%
2026-05-21	11.7100	11.7100	10.6700	10.6700	-17.030%	5	1,179	-95.220%
2026-05-19	12.9000	12.9000	12.8600	12.8600	+1.180%	2	1,179	-96.034%
2026-05-18	12.0800	12.7100	12.0800	12.7100	+5.128%	4	1,181	-95.987%
2026-05-13	12.0900	12.0900	12.0900	12.0900	-34.043%	2	1,181	-95.782%
2026-04-28	18.4500	18.4500	18.3300	18.3300	+2.689%	6	1,183	-97.218%
2026-04-27	17.8700	17.8700	17.8500	17.8500	-3.461%	19	1,186	-97.143%
2026-04-24	18.7500	18.7500	18.4900	18.4900	-1.649%	3	1,202	-97.242%
2026-04-17	18.8000	18.8000	18.8000	18.8000	-11.237%	1	1,199	-97.287%
2026-04-15	21.1800	21.1800	21.1800	21.1800	-15.852%	1	1,199	-97.592%
2026-04-13	29.0900	29.0900	25.1700	25.1700	-10.299%	6	1,199	-97.974%
2026-04-09	30.3400	30.3400	28.0600	28.0600	-8.450%	14	1,203	-98.182%
2026-04-08	29.6700	31.5500	29.6700	30.6500	-48.007%	43	1,190	-98.336%
2026-03-30	58.9500	58.9500	58.9500	58.9500	+36.490%	1	1,184	-99.135%
2026-03-26	43.1900	43.1900	43.1900	43.1900	+7.438%	1	1,185	-98.819%
2026-03-23	40.2000	40.2000	40.2000	40.2000	-15.082%	2	1,186	-98.731%
2026-03-20	46.1400	47.3400	46.1400	47.3400	+7.885%	2	1,188	-98.923%
2026-03-19	43.8800	43.8800	43.8800	43.8800	+17.107%	1	1,188	-98.838%
2026-03-16	37.4700	37.4700	37.4700	37.4700	-11.439%	1	1,189	-98.639%
2026-03-13	36.7700	42.3100	36.7700	42.3100	+20.644%	13	1,188	-98.795%
2026-03-11	35.0700	35.0700	35.0700	35.0700	-1.267%	20	1,196	-98.546%
2026-03-10	35.3700	35.5200	35.2800	35.5200	-7.404%	7	1,176	-98.564%
2026-03-09	38.4900	38.4900	38.3600	38.3600	+6.260%	2	1,174	-98.670%
2026-03-06	35.4300	36.1000	35.4300	36.1000	+4.305%	101	1,199	-98.587%
2026-03-05	34.5900	34.7500	34.5000	34.6100	-6.510%	5	1,161	-98.526%
2026-03-03	37.0200	37.0200	37.0200	37.0200	+20.901%	1	1,161	-98.622%
2026-02-27	30.6700	30.8600	30.6000	30.6200	+3.726%	9	1,161	-98.334%
2026-02-24	29.5200	29.5200	29.5200	29.5200	-8.833%	1	1,160	-98.272%
2026-02-23	32.3800	32.3800	32.3800	32.3800	-1.431%	12	1,159	-98.425%
2026-02-17	32.8500	32.8500	32.8500	32.8500	-4.727%	2	1,149	-98.447%
2026-02-05	34.9100	34.9100	34.4800	34.4800	+22.053%	3	1,147	-98.521%
2026-02-02	28.2500	28.2500	28.2500	28.2500	-0.458%	2	1,145	-98.195%
2026-01-22	28.0300	29.1000	28.0300	28.3800	+1.140%	12	1,148	-98.203%
2026-01-16	27.5200	28.2000	27.5200	28.0600	+0.935%	12	1,139	-98.182%
2026-01-15	27.2500	27.8000	27.2500	27.8000	+0.944%	6	1,139	-98.165%
2026-01-13	27.8500	27.8500	27.2100	27.5400	-0.254%	15	1,136	-98.148%
2026-01-12	27.6100	27.6100	27.6100	27.6100	-0.719%	3	1,131	-98.153%
2026-01-09	27.8100	27.8100	27.8100	27.8100	-6.111%	1	1,128	-98.166%
2025-12-23	29.6900	29.6900	29.6200	29.6200	-1.562%	860	1,128	-98.278%
2025-12-22	30.4900	30.4900	30.0900	30.0900	-7.925%	324	698	-98.305%
2025-12-19	32.7400	32.7400	32.6800	32.6800	-6.119%	680	542	-98.439%
2025-12-18	35.5700	35.5700	34.8100	34.8100	-5.919%	2	202	-98.535%
2025-12-17	37.0000	37.0000	37.0000	37.0000	+16.499%	1	202	-98.622%
2025-12-11	32.3200	32.3200	31.7600	31.7600	-5.952%	19	202	-98.394%
2025-12-09	34.0100	34.0100	33.7700	33.7700	+0.836%	2	203	-98.490%
2025-12-05	33.4900	33.4900	33.4900	33.4900	-2.475%	126	205	-98.477%
2025-12-04	34.3400	34.3400	34.3400	34.3400	-4.185%	1	80	-98.515%
2025-11-26	35.8400	35.8400	35.8400	35.8400	-22.659%	1	79	-98.577%
2025-11-21	46.3400	46.3400	46.3400	46.3400	-0.665%	1	79	-98.899%
2025-11-18	47.8300	47.8300	46.0500	46.6500	+28.195%	8	79	-98.907%
2025-11-10	36.3900	36.3900	36.3900	36.3900	-12.482%	1	81	-98.599%
2025-11-06	39.1400	41.5800	39.1400	41.5800	+13.266%	5	80	-98.773%
2025-11-05	38.3300	38.3300	36.7100	36.7100	-6.875%	57	76	-98.611%
2025-11-04	39.4200	39.4200	39.4200	39.4200	+8.535%	5	47	-98.706%
2025-11-03	36.3100	36.3200	36.3100	36.3200	+5.032%	18	24	-98.596%
2025-10-27	34.4700	34.5800	34.4700	34.5800	-22.414%	6	18	-98.525%
2025-10-10	43.8800	44.7300	43.8800	44.5700	+14.077%	10	18	-98.856%
2025-10-03	39.2500	39.2500	39.0400	39.0700	0.000%	18	18	-98.695%

.dark-mode .xRZdv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRZdv2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P676SPY Sep 30 2026 676.00 Put (SPY260930P00676000)option OPRA

SPY20260930P676
SPY Sep 30 2026 676.00 Put (SPY260930P00676000)
option OPRA