Dark

SPY20260930P677
SPY Sep 30 2026 677.00 Put (SPY260930P00677000)
option OPRA

EOD

Sep 10, 2026

0.7900+54.902%(+0.2800)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6400	0.7900	0.6400	0.7900	+54.902%	58	1,192	0.000%
2026-09-09	0.5000	0.5100	0.5000	0.5100	+10.870%	2	1,158	+54.902%
2026-09-08	0.4500	0.4600	0.4500	0.4600	+9.524%	3	1,158	+71.739%
2026-09-04	0.4200	0.4500	0.4200	0.4200	-4.545%	9	1,163	+88.095%
2026-09-03	0.4900	0.4900	0.4400	0.4400	-42.857%	7	1,163	+79.545%
2026-09-02	0.7700	0.7700	0.7700	0.7700	-21.429%	1	1,163	+2.597%
2026-09-01	0.8000	1.0600	0.8000	0.9800	+28.947%	22	1,163	-19.388%
2026-08-28	0.7200	0.7600	0.7000	0.7600	-3.797%	5	1,158	+3.947%
2026-08-27	0.9200	0.9200	0.7900	0.7900	-26.852%	2	1,160	0.000%
2026-08-26	1.0800	1.0800	1.0800	1.0800	-6.897%	4	1,161	-26.852%
2026-08-25	1.2200	1.2300	1.1600	1.1600	-11.450%	106	1,161	-31.897%
2026-08-24	1.2800	1.3100	1.2800	1.3100	-16.026%	4	1,259	-39.695%
2026-08-20	1.5500	1.5600	1.5500	1.5600	+17.293%	4	1,258	-49.359%
2026-08-19	1.3300	1.3300	1.3300	1.3300	-8.904%	1	1,263	-40.602%
2026-08-17	1.3600	1.4600	1.3600	1.4600	+7.353%	3	1,263	-45.890%
2026-08-14	1.3200	1.3600	1.3200	1.3600	-1.449%	16	1,266	-41.912%
2026-08-13	1.3800	1.3800	1.3800	1.3800	-9.211%	1	1,278	-42.754%
2026-08-12	1.5200	1.5200	1.5200	1.5200	-16.022%	6	1,278	-48.026%
2026-08-10	1.7700	1.8100	1.7700	1.8100	-4.233%	3	1,284	-56.354%
2026-08-07	1.8900	1.8900	1.8900	1.8900	-10.849%	3	1,283	-58.201%
2026-08-06	2.1200	2.1200	2.1200	2.1200	-5.357%	1	1,286	-62.736%
2026-08-04	2.5200	2.5200	2.2000	2.2400	-28.662%	6	1,287	-64.732%
2026-08-03	3.2000	3.2100	3.1400	3.1400	-22.469%	11	1,290	-74.841%
2026-07-31	5.2700	5.2700	4.0500	4.0500	-21.512%	2	1,281	-80.494%
2026-07-30	5.1600	5.1600	5.1600	5.1600	-30.831%	1	1,280	-84.690%
2026-07-29	5.7900	7.4600	5.7900	7.4600	+48.902%	2	1,279	-89.410%
2026-07-28	5.0900	5.0900	5.0100	5.0100	-7.394%	4	1,280	-84.232%
2026-07-27	5.4100	5.4100	5.4100	5.4100	-3.565%	5	1,284	-85.397%
2026-07-24	5.6100	5.6100	5.6100	5.6100	-13.559%	2	1,284	-85.918%
2026-07-23	6.4900	6.4900	6.4900	6.4900	+36.059%	1	1,286	-87.827%
2026-07-21	4.9700	4.9700	4.7700	4.7700	0.000%	10	1,287	-83.438%
2026-07-14	4.9400	4.9400	4.7700	4.7700	+5.298%	3	1,284	-83.438%
2026-07-10	4.6100	4.6100	4.5300	4.5300	-28.323%	4	1,283	-82.561%
2026-07-08	6.1200	6.3200	6.1200	6.3200	+13.874%	5	1,285	-87.500%
2026-07-07	5.2200	5.5500	5.2200	5.5500	+3.738%	2	1,283	-85.766%
2026-07-06	5.3500	5.3500	5.3500	5.3500	-17.183%	2	1,283	-85.234%
2026-07-01	6.4600	6.4600	6.4600	6.4600	+5.902%	1	1,282	-87.771%
2026-06-30	6.0500	6.1000	6.0500	6.1000	-32.597%	2	1,281	-87.049%
2026-06-25	9.0500	9.0500	9.0500	9.0500	-3.621%	1	1,282	-91.271%
2026-06-24	9.3900	9.3900	9.3900	9.3900	+23.067%	10	1,282	-91.587%
2026-06-22	7.6200	7.6500	7.6000	7.6300	+3.951%	1,145	1,331	-89.646%
2026-06-17	7.3400	7.3400	7.3400	7.3400	+1.241%	1	399	-89.237%
2026-06-16	7.2500	7.2500	7.2500	7.2500	+3.868%	6	399	-89.103%
2026-06-15	7.2700	7.4300	6.9800	6.9800	-34.460%	23	393	-88.682%
2026-06-11	12.9000	12.9000	10.2500	10.6500	+4.310%	11	393	-92.582%
2026-06-08	10.2100	10.2100	10.2100	10.2100	-9.406%	50	403	-92.262%
2026-06-05	8.9400	11.2700	8.9400	11.2700	+30.440%	13	413	-92.990%
2026-06-04	8.6400	8.6400	8.6400	8.6400	+3.103%	1	414	-90.856%
2026-05-28	8.7400	8.7400	8.3800	8.3800	-10.661%	20	414	-90.573%
2026-05-27	9.3800	9.3800	9.3800	9.3800	-1.159%	1	404	-91.578%
2026-05-26	9.4900	9.4900	9.4900	9.4900	-16.314%	50	404	-91.675%
2026-05-21	11.3700	11.3700	11.3400	11.3400	-13.961%	2	354	-93.034%
2026-05-19	13.1800	13.1800	13.1800	13.1800	+3.049%	1	354	-94.006%
2026-05-18	12.0300	12.7900	12.0300	12.7900	-6.778%	3	351	-93.823%
2026-05-06	14.1000	14.1000	13.7200	13.7200	-18.187%	4	351	-94.242%
2026-05-04	16.7700	16.7700	16.7700	16.7700	+11.800%	1	351	-95.289%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-9.856%	1	351	-94.733%
2026-04-30	16.6400	16.6400	16.6400	16.6400	-8.822%	1	351	-95.252%
2026-04-27	18.3200	18.3900	18.2100	18.2500	-0.815%	9	351	-95.671%
2026-04-24	18.4600	18.8300	18.4000	18.4000	-7.862%	11	355	-95.707%
2026-04-23	20.6200	20.7200	19.9700	19.9700	-0.844%	13	355	-96.044%
2026-04-20	19.2400	20.2400	19.2400	20.1400	+6.056%	3	353	-96.077%
2026-04-17	19.4600	19.4600	18.5000	18.9900	-10.085%	18	353	-95.840%
2026-04-16	22.1600	22.1600	21.1200	21.1200	-1.584%	11	349	-96.259%
2026-04-15	22.2100	22.4200	21.3700	21.4600	-6.206%	9	352	-96.319%
2026-04-14	23.8300	23.8300	22.7700	22.8800	-15.102%	7	354	-96.547%
2026-04-13	28.2200	28.2200	26.9200	26.9500	-5.372%	6	356	-97.069%
2026-04-10	27.6200	28.7000	27.3300	28.4800	+0.600%	14	356	-97.226%
2026-04-09	31.0000	31.0000	28.3100	28.3100	-7.514%	6	350	-97.209%
2026-04-08	29.9800	30.8100	29.8300	30.6100	-28.598%	18	349	-97.419%
2026-04-07	42.8700	42.8700	42.8700	42.8700	+1.612%	1	355	-98.157%
2026-04-01	42.1900	42.1900	42.1900	42.1900	-9.908%	2	355	-98.128%
2026-03-31	47.5000	47.5000	46.8300	46.8300	-17.115%	4	357	-98.313%
2026-03-27	56.5000	56.5000	56.5000	56.5000	+15.993%	1	358	-98.602%
2026-03-26	46.2800	48.7100	46.2800	48.7100	+14.155%	3	358	-98.378%
2026-03-25	42.2100	42.6700	41.5000	42.6700	-2.580%	149	357	-98.149%
2026-03-24	43.9300	43.9300	43.8000	43.8000	+8.362%	9	300	-98.196%
2026-03-23	40.4200	40.4200	40.4200	40.4200	-13.336%	1	301	-98.046%
2026-03-20	45.1200	46.6400	45.1200	46.6400	+6.703%	2	300	-98.306%
2026-03-19	43.7100	43.7100	43.7100	43.7100	+8.354%	1	302	-98.193%
2026-03-18	40.3400	40.3400	40.3400	40.3400	+12.587%	1	303	-98.042%
2026-03-17	35.8300	35.8300	35.8300	35.8300	-4.885%	1	304	-97.795%
2026-03-16	37.6700	37.6700	37.6700	37.6700	-3.707%	1	303	-97.903%
2026-03-13	39.1200	39.1200	39.1200	39.1200	+3.029%	1	303	-97.981%
2026-03-12	40.0000	40.0000	37.9700	37.9700	+8.054%	3	304	-97.919%
2026-03-11	35.9700	35.9700	35.1400	35.1400	-1.375%	2	309	-97.752%
2026-03-10	34.5000	35.6300	32.2000	35.6300	+1.308%	87	307	-97.783%
2026-03-09	39.5600	39.5600	34.6400	35.1700	-3.246%	9	309	-97.754%
2026-03-06	38.0300	38.8000	36.0000	36.3500	+12.574%	16	306	-97.827%
2026-03-05	34.5200	35.3600	32.2900	32.2900	-10.678%	204	303	-97.553%
2026-03-03	36.1500	36.1500	36.1500	36.1500	+18.914%	1	279	-97.815%
2026-02-26	30.4000	30.4000	30.4000	30.4000	+2.357%	4	279	-97.401%
2026-02-24	30.3400	30.3500	29.7000	29.7000	-0.202%	11	279	-97.340%
2026-02-23	29.1700	29.7600	28.9500	29.7600	-3.533%	20	274	-97.345%
2026-02-17	32.5000	32.5000	30.8500	30.8500	-0.065%	101	270	-97.439%
2026-02-13	34.1200	34.1200	30.8700	30.8700	-5.015%	101	196	-97.441%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+20.773%	70	196	-97.569%
2026-02-09	28.5800	28.5800	26.9100	26.9100	-9.970%	3	196	-97.064%
2026-02-06	29.9000	29.9000	29.8900	29.8900	-14.989%	70	197	-97.357%
2026-02-05	34.5800	35.1600	32.9100	35.1600	+25.348%	27	127	-97.753%
2026-02-03	27.5000	28.0500	27.5000	28.0500	+4.899%	76	114	-97.184%
2026-02-02	28.0700	28.0700	26.7400	26.7400	-8.831%	76	114	-97.046%
2026-01-30	28.7500	29.3300	28.7500	29.3300	-14.986%	13	38	-97.307%
2026-01-20	31.8500	34.5000	31.8500	34.5000	+15.115%	38	50	-97.710%
2025-12-29	30.0800	30.0800	29.9700	29.9700	-12.624%	2	29	-97.364%
2025-12-18	35.3600	35.3600	34.3000	34.3000	-3.189%	2	28	-97.697%
2025-12-12	35.4300	35.4300	35.4300	35.4300	+8.814%	5	26	-97.770%
2025-12-11	32.5600	32.5600	32.5600	32.5600	-4.432%	1	26	-97.574%
2025-12-09	34.2700	34.4000	34.0700	34.0700	-1.645%	3	27	-97.681%
2025-12-04	34.4200	34.6400	34.4200	34.6400	-4.415%	2	29	-97.719%
2025-11-26	36.2400	36.2400	36.2400	36.2400	-23.041%	1	27	-97.820%
2025-11-18	48.2300	48.2300	46.4400	47.0900	+29.049%	3	27	-98.322%
2025-11-10	36.4900	36.4900	36.4900	36.4900	+4.977%	5	25	-97.835%
2025-10-27	34.4800	34.7600	34.4800	34.7600	-6.156%	3	23	-97.727%
2025-10-24	37.0200	37.0400	36.7900	37.0400	-5.870%	5	23	-97.867%
2025-10-03	39.6000	39.6000	39.3500	39.3500	0.000%	19	19	-97.992%

.dark-mode .MqpBzd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqpBzd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P677SPY Sep 30 2026 677.00 Put (SPY260930P00677000)option OPRA

SPY20260930P677
SPY Sep 30 2026 677.00 Put (SPY260930P00677000)
option OPRA