Dark

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

EOD

Jul 27, 2026

5.41-3.565%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.4100	5.4100	5.4100	5.4100	-3.565%	5	1,284	0.000%
2026-07-24	5.6100	5.6100	5.6100	5.6100	-13.559%	2	1,284	-3.565%
2026-07-23	6.4900	6.4900	6.4900	6.4900	+36.059%	1	1,286	-16.641%
2026-07-21	4.9700	4.9700	4.7700	4.7700	0.000%	10	1,287	+13.417%
2026-07-14	4.9400	4.9400	4.7700	4.7700	+5.298%	3	1,284	+13.417%
2026-07-10	4.6100	4.6100	4.5300	4.5300	-28.323%	4	1,283	+19.426%
2026-07-08	6.1200	6.3200	6.1200	6.3200	+13.874%	5	1,285	-14.399%
2026-07-07	5.2200	5.5500	5.2200	5.5500	+3.738%	2	1,283	-2.523%
2026-07-06	5.3500	5.3500	5.3500	5.3500	-17.183%	2	1,283	+1.121%
2026-07-01	6.4600	6.4600	6.4600	6.4600	+5.902%	1	1,282	-16.254%
2026-06-30	6.0500	6.1000	6.0500	6.1000	-32.597%	2	1,281	-11.311%
2026-06-25	9.0500	9.0500	9.0500	9.0500	-3.621%	1	1,282	-40.221%
2026-06-24	9.3900	9.3900	9.3900	9.3900	+23.067%	10	1,282	-42.386%
2026-06-22	7.6200	7.6500	7.6000	7.6300	+3.951%	1,145	1,331	-29.096%
2026-06-17	7.3400	7.3400	7.3400	7.3400	+1.241%	1	399	-26.294%
2026-06-16	7.2500	7.2500	7.2500	7.2500	+3.868%	6	399	-25.379%
2026-06-15	7.2700	7.4300	6.9800	6.9800	-34.460%	23	393	-22.493%
2026-06-11	12.9000	12.9000	10.2500	10.6500	+4.310%	11	393	-49.202%
2026-06-08	10.2100	10.2100	10.2100	10.2100	-9.406%	50	403	-47.013%
2026-06-05	8.9400	11.2700	8.9400	11.2700	+30.440%	13	413	-51.996%
2026-06-04	8.6400	8.6400	8.6400	8.6400	+3.103%	1	414	-37.384%
2026-05-28	8.7400	8.7400	8.3800	8.3800	-10.661%	20	414	-35.442%
2026-05-27	9.3800	9.3800	9.3800	9.3800	-1.159%	1	404	-42.324%
2026-05-26	9.4900	9.4900	9.4900	9.4900	-16.314%	50	404	-42.993%
2026-05-21	11.3700	11.3700	11.3400	11.3400	-13.961%	2	354	-52.293%
2026-05-19	13.1800	13.1800	13.1800	13.1800	+3.049%	1	354	-58.953%
2026-05-18	12.0300	12.7900	12.0300	12.7900	-6.778%	3	351	-57.701%
2026-05-06	14.1000	14.1000	13.7200	13.7200	-18.187%	4	351	-60.569%
2026-05-04	16.7700	16.7700	16.7700	16.7700	+11.800%	1	351	-67.740%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-9.856%	1	351	-63.933%
2026-04-30	16.6400	16.6400	16.6400	16.6400	-8.822%	1	351	-67.488%
2026-04-27	18.3200	18.3900	18.2100	18.2500	-0.815%	9	351	-70.356%
2026-04-24	18.4600	18.8300	18.4000	18.4000	-7.862%	11	355	-70.598%
2026-04-23	20.6200	20.7200	19.9700	19.9700	-0.844%	13	355	-72.909%
2026-04-20	19.2400	20.2400	19.2400	20.1400	+6.056%	3	353	-73.138%
2026-04-17	19.4600	19.4600	18.5000	18.9900	-10.085%	18	353	-71.511%
2026-04-16	22.1600	22.1600	21.1200	21.1200	-1.584%	11	349	-74.384%
2026-04-15	22.2100	22.4200	21.3700	21.4600	-6.206%	9	352	-74.790%
2026-04-14	23.8300	23.8300	22.7700	22.8800	-15.102%	7	354	-76.355%
2026-04-13	28.2200	28.2200	26.9200	26.9500	-5.372%	6	356	-79.926%
2026-04-10	27.6200	28.7000	27.3300	28.4800	+0.600%	14	356	-81.004%
2026-04-09	31.0000	31.0000	28.3100	28.3100	-7.514%	6	350	-80.890%
2026-04-08	29.9800	30.8100	29.8300	30.6100	-28.598%	18	349	-82.326%
2026-04-07	42.8700	42.8700	42.8700	42.8700	+1.612%	1	355	-87.380%
2026-04-01	42.1900	42.1900	42.1900	42.1900	-9.908%	2	355	-87.177%
2026-03-31	47.5000	47.5000	46.8300	46.8300	-17.115%	4	357	-88.448%
2026-03-27	56.5000	56.5000	56.5000	56.5000	+15.993%	1	358	-90.425%
2026-03-26	46.2800	48.7100	46.2800	48.7100	+14.155%	3	358	-88.893%
2026-03-25	42.2100	42.6700	41.5000	42.6700	-2.580%	149	357	-87.321%
2026-03-24	43.9300	43.9300	43.8000	43.8000	+8.362%	9	300	-87.648%
2026-03-23	40.4200	40.4200	40.4200	40.4200	-13.336%	1	301	-86.616%
2026-03-20	45.1200	46.6400	45.1200	46.6400	+6.703%	2	300	-88.401%
2026-03-19	43.7100	43.7100	43.7100	43.7100	+8.354%	1	302	-87.623%
2026-03-18	40.3400	40.3400	40.3400	40.3400	+12.587%	1	303	-86.589%
2026-03-17	35.8300	35.8300	35.8300	35.8300	-4.885%	1	304	-84.901%
2026-03-16	37.6700	37.6700	37.6700	37.6700	-3.707%	1	303	-85.638%
2026-03-13	39.1200	39.1200	39.1200	39.1200	+3.029%	1	303	-86.171%
2026-03-12	40.0000	40.0000	37.9700	37.9700	+8.054%	3	304	-85.752%
2026-03-11	35.9700	35.9700	35.1400	35.1400	-1.375%	2	309	-84.604%
2026-03-10	34.5000	35.6300	32.2000	35.6300	+1.308%	87	307	-84.816%
2026-03-09	39.5600	39.5600	34.6400	35.1700	-3.246%	9	309	-84.618%
2026-03-06	38.0300	38.8000	36.0000	36.3500	+12.574%	16	306	-85.117%
2026-03-05	34.5200	35.3600	32.2900	32.2900	-10.678%	204	303	-83.246%
2026-03-03	36.1500	36.1500	36.1500	36.1500	+18.914%	1	279	-85.035%
2026-02-26	30.4000	30.4000	30.4000	30.4000	+2.357%	4	279	-82.204%
2026-02-24	30.3400	30.3500	29.7000	29.7000	-0.202%	11	279	-81.785%
2026-02-23	29.1700	29.7600	28.9500	29.7600	-3.533%	20	274	-81.821%
2026-02-17	32.5000	32.5000	30.8500	30.8500	-0.065%	101	270	-82.464%
2026-02-13	34.1200	34.1200	30.8700	30.8700	-5.015%	101	196	-82.475%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+20.773%	70	196	-83.354%
2026-02-09	28.5800	28.5800	26.9100	26.9100	-9.970%	3	196	-79.896%
2026-02-06	29.9000	29.9000	29.8900	29.8900	-14.989%	70	197	-81.900%
2026-02-05	34.5800	35.1600	32.9100	35.1600	+25.348%	27	127	-84.613%
2026-02-03	27.5000	28.0500	27.5000	28.0500	+4.899%	76	114	-80.713%
2026-02-02	28.0700	28.0700	26.7400	26.7400	-8.831%	76	114	-79.768%
2026-01-30	28.7500	29.3300	28.7500	29.3300	-14.986%	13	38	-81.555%
2026-01-20	31.8500	34.5000	31.8500	34.5000	+15.115%	38	50	-84.319%
2025-12-29	30.0800	30.0800	29.9700	29.9700	-12.624%	2	29	-81.949%
2025-12-18	35.3600	35.3600	34.3000	34.3000	-3.189%	2	28	-84.227%
2025-12-12	35.4300	35.4300	35.4300	35.4300	+8.814%	5	26	-84.730%
2025-12-11	32.5600	32.5600	32.5600	32.5600	-4.432%	1	26	-83.385%
2025-12-09	34.2700	34.4000	34.0700	34.0700	-1.645%	3	27	-84.121%
2025-12-04	34.4200	34.6400	34.4200	34.6400	-4.415%	2	29	-84.382%
2025-11-26	36.2400	36.2400	36.2400	36.2400	-23.041%	1	27	-85.072%
2025-11-18	48.2300	48.2300	46.4400	47.0900	+29.049%	3	27	-88.511%
2025-11-10	36.4900	36.4900	36.4900	36.4900	+4.977%	5	25	-85.174%
2025-10-27	34.4800	34.7600	34.4800	34.7600	-6.156%	3	23	-84.436%
2025-10-24	37.0200	37.0400	36.7900	37.0400	-5.870%	5	23	-85.394%
2025-10-03	39.6000	39.6000	39.3500	39.3500	0.000%	19	19	-86.252%

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