Dark

SPY20260930P678
SPY Sep 30 2026 678.00 Put (SPY260930P00678000)
option OPRA

EOD

Sep 10, 2026

0.6700+26.415%(+0.1400)1,009

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6700	0.6700	0.6700	0.6700	+26.415%	1,009	1,524	0.000%
2026-09-09	0.5300	0.5300	0.5300	0.5300	+17.778%	2	656	+26.415%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+7.143%	200	654	+48.889%
2026-09-04	0.4000	0.4200	0.4000	0.4200	-14.286%	18	472	+59.524%
2026-09-03	0.4900	0.4900	0.4900	0.4900	-51.485%	1	472	+36.735%
2026-09-01	1.0100	1.0100	1.0100	1.0100	+21.687%	1	473	-33.663%
2026-08-31	0.8500	0.8500	0.8300	0.8300	0.000%	106	472	-19.277%
2026-08-27	0.8300	0.8300	0.8300	0.8300	-20.192%	7	372	-19.277%
2026-08-26	1.0400	1.0400	1.0400	1.0400	-8.772%	1	372	-35.577%
2026-08-25	1.2400	1.2400	1.1400	1.1400	-31.737%	67	377	-41.228%
2026-08-20	1.6700	1.6700	1.6700	1.6700	+0.602%	27	310	-59.880%
2026-08-18	1.6600	1.6600	1.6600	1.6600	+10.667%	2	284	-59.639%
2026-08-17	1.5000	1.5000	1.5000	1.5000	+4.895%	4	286	-55.333%
2026-08-14	1.4300	1.4300	1.4300	1.4300	-0.694%	10	282	-53.147%
2026-08-13	1.4400	1.4400	1.4400	1.4400	-20.442%	2	278	-53.472%
2026-08-10	1.7500	1.8100	1.7500	1.8100	-6.218%	2	279	-62.983%
2026-08-07	1.9300	1.9300	1.9300	1.9300	-12.273%	31	279	-65.285%
2026-08-05	2.2000	2.2000	2.2000	2.2000	-5.172%	1	310	-69.545%
2026-08-04	2.5500	2.5500	2.3200	2.3200	-20.000%	2	310	-71.121%
2026-08-03	3.3100	3.3100	2.9000	2.9000	-41.176%	10	311	-76.897%
2026-07-31	4.1700	5.0300	4.1400	4.9300	-29.471%	4	310	-86.410%
2026-07-29	6.8800	6.9900	6.8800	6.9900	+21.777%	45	310	-90.415%
2026-07-28	5.7400	5.7400	5.7400	5.7400	-6.667%	1	328	-88.328%
2026-07-24	6.1500	6.1500	6.1500	6.1500	-2.226%	1	328	-89.106%
2026-07-23	6.0500	6.2900	6.0500	6.2900	+15.625%	2	327	-89.348%
2026-07-20	5.4400	5.4400	5.4400	5.4400	-10.673%	70	325	-87.684%
2026-07-17	6.0900	6.0900	6.0900	6.0900	+14.906%	1	325	-88.998%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+5.368%	1	325	-87.358%
2026-07-15	4.5400	5.0600	4.5400	5.0300	+0.600%	5	325	-86.680%
2026-07-13	5.0000	5.0000	5.0000	5.0000	+9.170%	17	326	-86.600%
2026-07-10	4.5800	4.5800	4.5800	4.5800	-23.283%	2	312	-85.371%
2026-07-08	5.9700	5.9700	5.9700	5.9700	+8.942%	31	312	-88.777%
2026-07-06	5.4800	5.4800	5.4800	5.4800	-13.291%	1	282	-87.774%
2026-07-02	6.1200	6.3200	6.1200	6.3200	+2.932%	2	280	-89.399%
2026-07-01	6.1400	6.1400	6.1400	6.1400	-12.536%	1	280	-89.088%
2026-06-22	7.0200	7.0200	7.0200	7.0200	-5.518%	1	281	-90.456%
2026-06-17	7.4300	7.4300	7.4300	7.4300	+0.135%	1	277	-90.983%
2026-06-15	7.4200	7.4200	7.4200	7.4200	-23.584%	6	277	-90.970%
2026-06-12	9.7100	9.7100	9.7100	9.7100	+3.298%	1	277	-93.100%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+0.427%	1	277	-92.872%
2026-05-27	9.3600	9.3600	9.3600	9.3600	-18.467%	1	278	-92.842%
2026-05-21	11.4800	11.4800	11.4800	11.4800	-14.136%	2	277	-94.164%
2026-05-19	13.3700	13.3700	13.3700	13.3700	+5.110%	1	277	-94.989%
2026-05-15	12.7200	12.7200	12.7200	12.7200	-8.752%	1	279	-94.733%
2026-05-06	13.9400	13.9400	13.9400	13.9400	-17.710%	1	279	-95.194%
2026-04-30	16.9400	16.9400	16.9400	16.9400	-14.054%	2	279	-96.045%
2026-04-24	19.7100	19.7100	19.7100	19.7100	+2.390%	2	281	-96.601%
2026-04-17	19.2000	19.2500	19.2000	19.2500	-16.522%	3	279	-96.519%
2026-04-14	24.4500	24.4500	23.0600	23.0600	-15.221%	2	281	-97.095%
2026-04-13	29.4500	29.4500	27.2000	27.2000	-5.325%	29	283	-97.537%
2026-04-10	28.8300	28.8300	28.7300	28.7300	+1.699%	27	299	-97.668%
2026-04-09	30.8700	30.8700	28.2500	28.2500	-6.488%	54	278	-97.628%
2026-04-08	30.2100	30.2100	30.2100	30.2100	-24.776%	1	224	-97.782%
2026-04-07	40.1600	40.1600	40.1600	40.1600	-8.436%	1	224	-98.332%
2026-04-01	43.8600	43.8600	43.8600	43.8600	-16.948%	2	224	-98.472%
2026-03-27	53.9300	54.0100	52.5100	52.8100	+18.781%	4	226	-98.731%
2026-03-24	44.4600	44.4600	44.4600	44.4600	-2.883%	8	227	-98.493%
2026-03-20	45.5100	45.7800	45.5100	45.7800	+2.439%	15	219	-98.536%
2026-03-19	45.7000	45.7000	43.8200	44.6900	+18.228%	5	229	-98.501%
2026-03-18	37.8000	37.8000	37.8000	37.8000	+6.900%	5	230	-98.228%
2026-03-17	35.3600	35.3600	35.3600	35.3600	-8.251%	2	235	-98.105%
2026-03-16	38.5900	38.9300	37.3100	38.5400	-11.014%	26	235	-98.262%
2026-03-13	38.8400	43.3100	38.8400	43.3100	+22.172%	10	218	-98.453%
2026-03-11	36.6200	36.6200	35.4500	35.4500	+1.026%	2	228	-98.110%
2026-03-10	34.5200	35.1600	33.7100	35.0900	+1.328%	51	230	-98.091%
2026-03-09	39.1000	39.1000	34.6300	34.6300	+4.686%	4	219	-98.065%
2026-03-05	35.1000	35.1000	33.0800	33.0800	-3.105%	2	218	-97.975%
2026-03-03	34.6800	34.6800	34.1400	34.1400	+13.686%	2	218	-98.037%
2026-02-23	30.0300	30.0300	30.0300	30.0300	-6.390%	10	217	-97.769%
2026-02-17	34.5400	34.5400	32.0800	32.0800	-5.841%	3	217	-97.911%
2026-02-13	34.5000	34.5000	33.1000	34.0700	+27.986%	6	213	-98.033%
2026-02-11	26.6200	26.6200	26.6200	26.6200	-1.771%	4	214	-97.483%
2026-02-10	27.1000	27.1000	27.1000	27.1000	-20.294%	140	216	-97.528%
2026-02-05	35.1500	35.2800	34.0000	34.0000	+9.536%	18	92	-98.029%
2026-02-03	31.0400	31.0400	31.0400	31.0400	+5.830%	1	78	-97.841%
2026-01-29	30.5900	30.5900	29.3300	29.3300	+2.517%	2	78	-97.716%
2026-01-22	28.4800	29.5300	28.4800	28.6100	-6.990%	5	76	-97.658%
2026-01-21	32.5300	32.7100	30.0100	30.7600	-10.789%	8	75	-97.822%
2026-01-20	34.2800	34.5000	34.1800	34.4800	+12.423%	5	73	-98.057%
2025-12-29	30.6700	30.6700	30.6700	30.6700	+0.557%	43	71	-97.815%
2025-12-23	30.3100	30.5000	30.3100	30.5000	-11.079%	44	71	-97.803%
2025-12-18	35.3500	35.3500	34.3000	34.3000	-0.867%	12	27	-98.047%
2025-12-09	34.6000	34.6000	34.6000	34.6000	-1.058%	1	21	-98.064%
2025-12-04	34.9700	34.9700	34.9700	34.9700	-31.026%	1	22	-98.084%
2025-11-20	50.0000	50.7000	50.0000	50.7000	+6.759%	2	22	-98.679%
2025-11-18	46.9300	47.4900	46.9300	47.4900	+9.323%	2	23	-98.589%
2025-11-07	43.4400	43.4400	43.4400	43.4400	+12.773%	1	23	-98.458%
2025-11-05	38.5200	38.5200	38.5200	38.5200	+3.409%	1	24	-98.261%
2025-10-24	36.8100	37.2500	36.8100	37.2500	-6.313%	4	23	-98.201%
2025-10-03	39.9600	39.9600	39.7300	39.7600	0.000%	20	20	-98.315%

.dark-mode .pqfjVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqfjVF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P678SPY Sep 30 2026 678.00 Put (SPY260930P00678000)option OPRA

SPY20260930P678
SPY Sep 30 2026 678.00 Put (SPY260930P00678000)
option OPRA