Dark

SPY20260930P679
SPY Sep 30 2026 679.00 Put (SPY260930P00679000)
option OPRA

EOD

Sep 10, 2026

0.7800+44.444%(+0.2400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6700	0.7800	0.6700	0.7800	+44.444%	11	773	0.000%
2026-09-09	0.5400	0.5400	0.5400	0.5400	+3.846%	1	775	+44.444%
2026-09-08	0.5200	0.5200	0.5200	0.5200	+20.930%	1	775	+50.000%
2026-09-04	0.4300	0.4300	0.4300	0.4300	-28.333%	38	738	+81.395%
2026-09-03	0.6200	0.6200	0.6000	0.6000	-21.053%	2	738	+30.000%
2026-09-02	0.8900	0.8900	0.7500	0.7600	-6.173%	20	739	+2.632%
2026-08-28	0.8100	0.8100	0.8100	0.8100	-2.410%	1	739	-3.704%
2026-08-27	0.8300	0.8300	0.8300	0.8300	-47.134%	3	739	-6.024%
2026-08-12	1.5700	1.5700	1.5700	1.5700	-13.260%	1	740	-50.318%
2026-08-11	1.8100	1.8100	1.8100	1.8100	-1.630%	1	740	-56.906%
2026-08-10	1.7900	1.8400	1.7900	1.8400	-9.360%	3	740	-57.609%
2026-08-07	2.0300	2.0300	2.0300	2.0300	-8.969%	1	739	-61.576%
2026-08-06	2.2300	2.2300	2.2300	2.2300	-0.446%	1	739	-65.022%
2026-08-05	2.2400	2.2400	2.2400	2.2400	-5.485%	1	738	-65.179%
2026-08-04	2.5300	2.5300	2.3700	2.3700	-16.254%	7	738	-67.089%
2026-08-03	3.3900	3.3900	2.8300	2.8300	-41.042%	8	745	-72.438%
2026-07-31	4.4700	4.8000	4.4700	4.8000	-27.052%	4	744	-83.750%
2026-07-29	6.5600	6.5800	6.5600	6.5800	+14.435%	9	747	-88.146%
2026-07-24	5.7500	5.7500	5.7500	5.7500	+15.000%	3	738	-86.435%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-15.966%	1	738	-84.400%
2026-07-20	5.9500	5.9500	5.9500	5.9500	-4.800%	1	738	-86.891%
2026-07-17	6.1200	6.2500	6.1200	6.2500	+37.363%	2	739	-87.520%
2026-07-16	4.5500	4.5500	4.5500	4.5500	-2.361%	1	738	-82.857%
2026-07-10	5.0100	5.0100	4.6600	4.6600	-11.069%	3	737	-83.262%
2026-07-09	5.2400	5.2400	5.2400	5.2400	-14.379%	2	738	-85.115%
2026-07-08	7.0400	7.0400	6.1200	6.1200	+5.699%	2	740	-87.255%
2026-07-07	5.7900	5.7900	5.7900	5.7900	-6.613%	1	738	-86.528%
2026-07-01	6.2000	6.2000	6.2000	6.2000	-2.054%	456	738	-87.419%
2026-06-30	6.5000	6.5000	6.3300	6.3300	-32.731%	6	282	-87.678%
2026-06-24	9.4100	9.4100	9.4100	9.4100	+26.649%	3	278	-91.711%
2026-06-17	7.4300	7.4300	7.4300	7.4300	+1.781%	1	278	-89.502%
2026-06-16	7.3000	7.3000	7.3000	7.3000	0.000%	1	278	-89.315%
2026-06-15	7.3700	7.3700	7.2300	7.3000	-36.906%	5	281	-89.315%
2026-06-11	11.5700	11.5700	11.5700	11.5700	-12.745%	2	281	-93.258%
2026-06-10	13.2600	13.2600	13.2600	13.2600	-4.467%	3	281	-94.118%
2026-06-09	10.4900	13.8800	10.4400	13.8800	+32.696%	12	280	-94.380%
2026-06-05	9.4100	10.4600	9.4100	10.4600	+18.864%	12	281	-92.543%
2026-06-03	8.7200	8.8000	8.7200	8.8000	+4.887%	2	280	-91.136%
2026-06-02	8.3900	8.3900	8.3900	8.3900	+2.693%	1	281	-90.703%
2026-05-29	8.2400	8.2400	8.1700	8.1700	-5.549%	2	281	-90.453%
2026-05-28	9.5000	9.5000	8.6500	8.6500	-10.733%	27	280	-90.983%
2026-05-27	9.6900	9.6900	9.6900	9.6900	+0.832%	2	280	-91.950%
2026-05-26	9.7100	9.7200	9.6100	9.6100	-10.771%	201	282	-91.883%
2026-05-22	10.7700	10.7700	10.7700	10.7700	-7.712%	1	205	-92.758%
2026-05-21	11.5100	11.6700	11.5000	11.6700	-5.659%	3	208	-93.316%
2026-05-15	12.6000	12.6000	12.3700	12.3700	+2.912%	3	208	-93.694%
2026-05-14	12.0200	12.0200	12.0200	12.0200	-12.899%	1	207	-93.511%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+4.545%	1	206	-94.348%
2026-05-11	13.2000	13.2000	13.2000	13.2000	-1.419%	1	206	-94.091%
2026-05-08	13.3900	13.3900	13.3900	13.3900	-3.321%	1	205	-94.175%
2026-05-07	13.8500	13.8500	13.8500	13.8500	-4.219%	2	204	-94.368%
2026-05-06	14.4600	14.4600	14.4600	14.4600	-8.423%	15	202	-94.606%
2026-05-05	15.7900	15.7900	15.7900	15.7900	-16.631%	1	187	-95.060%
2026-04-28	19.0700	19.0700	18.9400	18.9400	-0.734%	7	186	-95.882%
2026-04-24	19.0800	19.0800	19.0800	19.0800	-2.354%	1	190	-95.912%
2026-04-23	19.5800	19.5800	19.5400	19.5400	-0.711%	3	190	-96.008%
2026-04-17	19.2200	19.6800	19.2200	19.6800	-10.055%	16	188	-96.037%
2026-04-16	21.9200	21.9500	21.8800	21.8800	+0.046%	20	188	-96.435%
2026-04-15	21.9300	21.9300	21.8700	21.8700	-6.897%	25	192	-96.433%
2026-04-14	24.5100	24.5100	23.2500	23.4900	-19.084%	12	204	-96.679%
2026-04-13	29.7800	29.7800	29.0000	29.0300	-1.057%	16	194	-97.313%
2026-04-10	29.2000	29.6200	29.1600	29.3400	+0.583%	19	181	-97.342%
2026-04-09	29.4900	29.6000	29.1700	29.1700	-31.590%	3	179	-97.326%
2026-04-01	42.6400	42.6400	42.6400	42.6400	-4.437%	8	177	-98.171%
2026-03-24	44.4000	44.6200	44.4000	44.6200	+16.228%	9	177	-98.252%
2026-03-16	38.3900	38.3900	38.3900	38.3900	-2.810%	1	178	-97.968%
2026-03-13	39.1700	39.5000	39.1700	39.5000	-0.101%	30	177	-98.025%
2026-03-09	42.7600	42.8000	39.4400	39.5400	+11.067%	13	193	-98.027%
2026-03-05	35.6000	35.6000	35.6000	35.6000	+3.338%	1	196	-97.809%
2026-03-03	38.5200	38.5200	34.4500	34.4500	+19.122%	3	196	-97.736%
2026-02-26	28.9000	28.9200	28.9000	28.9200	+0.417%	60	196	-97.303%
2026-02-25	28.8000	28.8000	28.8000	28.8000	-11.494%	60	136	-97.292%
2026-02-17	33.2700	33.2700	32.5400	32.5400	-2.633%	2	136	-97.603%
2026-02-13	33.9400	33.9400	33.4200	33.4200	-6.150%	4	133	-97.666%
2026-02-05	34.5000	35.6100	34.4900	35.6100	+20.917%	34	133	-97.810%
2026-01-23	28.7500	29.4500	28.7500	29.4500	-0.338%	160	139	-97.351%
2026-01-22	29.5500	29.5500	29.5500	29.5500	-10.617%	1	59	-97.360%
2026-01-21	33.3000	33.6500	33.0600	33.0600	+9.688%	8	55	-97.641%
2026-01-05	30.1400	30.1400	30.1400	30.1400	-5.959%	8	47	-97.412%
2026-01-02	32.0500	32.0500	32.0500	32.0500	+6.940%	1	47	-97.566%
2025-12-30	29.9700	29.9700	29.9700	29.9700	-0.366%	1	47	-97.397%
2025-12-29	30.0800	30.0800	30.0800	30.0800	-0.066%	1	47	-97.407%
2025-12-23	30.1600	30.1600	30.1000	30.1000	-2.935%	2	46	-97.409%
2025-12-22	31.0000	31.0100	31.0000	31.0100	-11.451%	4	45	-97.485%
2025-12-18	35.0200	35.0200	35.0200	35.0200	+2.308%	1	49	-97.773%
2025-12-05	34.0300	34.2300	34.0300	34.2300	-10.440%	2	48	-97.721%
2025-11-11	38.2200	38.2200	38.2200	38.2200	+1.541%	17	46	-97.959%
2025-11-10	37.7600	37.7700	37.5700	37.6400	-8.262%	17	46	-97.928%
2025-11-06	40.1500	41.0300	40.1500	41.0300	+4.084%	4	29	-98.099%
2025-11-04	39.4200	39.4200	39.4200	39.4200	+11.136%	1	26	-98.021%
2025-10-27	35.3900	35.4800	35.3900	35.4700	-11.436%	6	20	-97.801%
2025-10-03	40.3100	40.3100	40.0500	40.0500	0.000%	20	20	-98.052%

.dark-mode .RhBvFm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RhBvFm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P679SPY Sep 30 2026 679.00 Put (SPY260930P00679000)option OPRA

SPY20260930P679
SPY Sep 30 2026 679.00 Put (SPY260930P00679000)
option OPRA