Dark

SPY20260930P680
SPY Sep 30 2026 680.00 Put (SPY260930P00680000)
option OPRA

EOD

Jul 27, 2026

6.13-1.605%(-0.10)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.0000	6.4200	4.9500	6.1300	-1.605%	33	8,885	0.000%
2026-07-24	6.4300	6.4400	5.4100	6.2300	-10.489%	70	8,890	-1.605%
2026-07-23	6.7400	7.2000	6.3300	6.9600	+38.922%	93	8,897	-11.925%
2026-07-22	4.9300	5.0700	4.9100	5.0100	0.000%	92	8,905	+22.355%
2026-07-21	5.3400	5.4800	4.9900	5.0100	-19.968%	106	8,848	+22.355%
2026-07-20	5.5200	6.2600	5.3300	6.2600	-0.949%	71	8,807	-2.077%
2026-07-17	6.8500	7.0000	6.0100	6.3200	+14.286%	18	8,788	-3.006%
2026-07-16	4.9400	5.5300	4.5600	5.5300	+16.176%	611	8,785	+10.850%
2026-07-15	4.6800	5.1900	4.6600	4.7600	-8.462%	20	8,924	+28.782%
2026-07-14	5.3000	5.3300	4.9900	5.2000	-8.772%	94	8,925	+17.885%
2026-07-13	5.1400	5.7000	5.0500	5.7000	+20.763%	5,508	8,889	+7.544%
2026-07-10	5.0600	5.2900	4.6800	4.7200	-10.436%	36	3,389	+29.873%
2026-07-09	6.1100	6.1100	5.2700	5.2700	-12.893%	22	3,389	+16.319%
2026-07-08	6.5400	7.3300	6.0500	6.0500	+3.419%	91	3,384	+1.322%
2026-07-07	5.4500	6.0400	5.4500	5.8500	+9.962%	8	3,370	+4.786%
2026-07-06	5.8300	5.8300	5.3200	5.3200	-26.316%	32	3,368	+15.226%
2026-07-02	6.1700	7.2200	5.8700	7.2200	+8.899%	10	3,340	-15.097%
2026-07-01	6.8800	7.0200	6.0700	6.6300	+2.791%	37	3,340	-7.541%
2026-06-30	7.1700	7.1700	6.3400	6.4500	-13.770%	21	3,337	-4.961%
2026-06-29	8.1300	8.1300	7.4800	7.4800	-17.982%	32	3,339	-18.048%
2026-06-26	10.6200	10.6200	8.8300	9.1200	-6.269%	82	3,318	-32.785%
2026-06-25	9.7600	10.3000	8.8800	9.7300	+7.871%	74	3,326	-36.999%
2026-06-24	9.2200	10.4000	8.5800	9.0200	-10.159%	222	3,497	-32.040%
2026-06-23	10.6400	10.6400	9.3500	10.0400	+23.951%	17	3,522	-38.944%
2026-06-22	7.2700	8.2400	7.2700	8.1000	+0.372%	5	3,514	-24.321%
2026-06-18	8.2100	8.2300	7.9600	8.0700	-2.536%	59	3,582	-24.040%
2026-06-17	7.5700	8.6700	7.5200	8.2800	+9.235%	45	3,582	-25.966%
2026-06-16	7.0600	7.5800	7.0600	7.5800	+3.694%	19	3,582	-19.129%
2026-06-15	7.7300	7.7400	7.2700	7.3100	-25.862%	80	3,509	-16.142%
2026-06-12	9.9600	9.9600	9.8600	9.8600	-7.850%	33	3,509	-37.830%
2026-06-11	12.8900	13.9000	10.6600	10.7000	-22.464%	69	3,509	-42.710%
2026-06-10	11.7000	14.0500	11.7000	13.8000	+14.618%	29	3,512	-55.580%
2026-06-09	10.1000	14.7200	10.1000	12.0400	+14.231%	75	3,516	-49.086%
2026-06-08	10.4200	10.6100	10.2000	10.5400	-16.680%	270	3,526	-41.841%
2026-06-05	9.4000	12.6500	9.2200	12.6500	+54.645%	59	3,573	-51.542%
2026-06-04	9.1000	9.1100	8.1800	8.1800	-8.603%	21	3,591	-25.061%
2026-06-03	8.8000	9.1100	8.7800	8.9500	+6.930%	35	3,592	-31.508%
2026-06-02	8.5300	8.5400	8.3300	8.3700	+1.701%	2,726	3,595	-26.762%
2026-06-01	8.5400	8.5600	8.2300	8.2300	-2.257%	7	1,783	-25.516%
2026-05-29	8.5900	8.5900	8.3100	8.4200	-2.884%	24	1,784	-27.197%
2026-05-28	9.6000	9.6000	8.6700	8.6700	-8.737%	62	1,779	-29.296%
2026-05-27	9.7900	9.7900	9.5000	9.5000	-3.943%	24	1,817	-35.474%
2026-05-26	9.9100	10.1000	9.7000	9.8900	-8.341%	266	1,842	-38.018%
2026-05-22	10.8600	10.9000	10.3300	10.7900	-2.529%	39	2,009	-43.188%
2026-05-21	12.5900	12.5900	11.0700	11.0700	-7.364%	56	2,008	-44.625%
2026-05-20	12.9200	12.9200	11.9500	11.9500	-7.148%	68	2,008	-48.703%
2026-05-19	13.4100	13.6900	12.8700	12.8700	-2.278%	10	1,984	-52.370%
2026-05-18	12.7000	13.3000	12.5600	13.1700	-0.977%	17	1,984	-53.455%
2026-05-15	13.1000	13.3000	12.4600	13.3000	+14.163%	95	1,984	-53.910%
2026-05-14	12.4400	12.4400	11.6500	11.6500	-7.466%	63	1,968	-47.382%
2026-05-13	13.5700	13.5700	12.5900	12.5900	-6.394%	14	1,978	-51.311%
2026-05-12	14.2000	14.4000	13.4500	13.4500	+0.674%	10	1,978	-54.424%
2026-05-11	13.2500	13.4800	12.9000	13.3600	-0.447%	36	1,978	-54.117%
2026-05-08	13.7000	13.7100	13.4000	13.4200	-7.064%	59	1,969	-54.322%
2026-05-07	13.9700	14.5000	13.9000	14.4400	+2.339%	7	1,944	-57.548%
2026-05-06	14.8300	14.9100	14.1000	14.1100	-10.413%	124	1,941	-56.556%
2026-05-05	16.0400	16.1800	15.7500	15.7500	-9.742%	30	1,947	-61.079%
2026-05-04	16.6000	17.9100	16.0000	17.4500	+4.868%	178	1,944	-64.871%
2026-05-01	15.8300	16.6400	15.4200	16.6400	-1.771%	39	1,914	-63.161%
2026-04-30	18.8900	18.8900	16.9400	16.9400	-11.309%	28	1,914	-63.813%
2026-04-29	19.3700	19.3700	18.7400	19.1000	-0.417%	8	1,919	-67.906%
2026-04-28	19.7100	19.8300	19.1800	19.1800	+3.396%	28	1,917	-68.040%
2026-04-27	19.1100	19.1500	18.5500	18.5500	-3.786%	79	1,909	-66.954%
2026-04-24	19.9200	20.1000	18.9700	19.2800	-7.218%	23	1,920	-68.205%
2026-04-23	19.9400	22.7400	19.6500	20.7800	+3.332%	141	1,920	-70.500%
2026-04-22	20.1300	20.3700	19.8900	20.1100	-9.169%	20	1,911	-69.518%
2026-04-21	19.9500	22.2500	19.9500	22.1400	+7.112%	25	1,903	-72.313%
2026-04-20	20.2300	20.6700	20.0000	20.6700	+6.491%	72	1,903	-70.343%
2026-04-17	20.3600	20.4500	19.0100	19.4100	-10.553%	175	1,848	-68.418%
2026-04-16	22.7600	23.0300	21.6000	21.7000	-2.208%	56	1,845	-71.751%
2026-04-15	23.0200	23.1300	22.1400	22.1900	-6.568%	231	1,833	-72.375%
2026-04-14	26.0000	26.0000	23.5400	23.7500	-8.689%	36	1,714	-74.189%
2026-04-13	30.2000	30.2000	26.0100	26.0100	-12.217%	74	1,694	-76.432%
2026-04-10	28.4000	30.0000	28.1800	29.6300	+2.704%	122	1,656	-79.312%
2026-04-09	31.6600	32.3700	28.8500	28.8500	-9.105%	234	1,569	-78.752%
2026-04-08	31.1100	33.0300	30.8100	31.7400	-26.357%	111	1,360	-80.687%
2026-04-07	42.5000	43.1000	42.5000	43.1000	+4.586%	4	1,264	-85.777%
2026-04-06	42.6200	42.6200	41.0100	41.2100	-4.540%	153	1,265	-85.125%
2026-04-02	50.0000	50.0000	43.1500	43.1700	-0.300%	5	1,172	-85.800%
2026-04-01	44.2000	44.8200	41.9000	43.3000	-8.534%	38	1,172	-85.843%
2026-03-31	52.9200	53.6900	47.3400	47.3400	-21.034%	8	1,138	-87.051%
2026-03-30	55.5000	59.9500	55.5000	59.9500	+1.490%	43	1,135	-89.775%
2026-03-27	53.6900	59.0700	53.6900	59.0700	+18.734%	12	1,135	-89.622%
2026-03-26	47.5000	49.7500	47.2200	49.7500	+14.237%	30	1,135	-87.678%
2026-03-25	43.5500	43.5500	43.5500	43.5500	-3.906%	1	1,124	-85.924%
2026-03-24	46.7500	46.7500	43.9700	45.3200	+3.969%	80	1,125	-86.474%
2026-03-23	42.9700	44.8400	41.2500	43.5900	-12.505%	47	1,046	-85.937%
2026-03-20	45.4200	51.1000	44.5200	49.8200	+14.687%	138	1,052	-87.696%
2026-03-19	46.0000	46.0000	42.1700	43.4400	+3.404%	69	1,075	-85.889%
2026-03-18	40.8000	42.0100	40.8000	42.0100	+12.991%	60	1,024	-85.408%
2026-03-17	36.8500	37.1800	36.3000	37.1800	-5.080%	55	1,069	-83.513%
2026-03-16	39.8500	40.1600	37.8900	39.1700	-10.977%	137	1,016	-84.350%
2026-03-13	39.4400	44.0000	39.4400	44.0000	+5.112%	17	927	-86.068%
2026-03-12	40.4900	41.8600	39.4800	41.8600	+15.349%	32	927	-85.356%
2026-03-11	35.7000	37.8700	35.6900	36.2900	-1.144%	18	1,023	-83.108%
2026-03-10	35.3600	36.7900	32.4600	36.7100	+2.285%	156	1,014	-83.302%
2026-03-09	41.5800	42.7900	35.2500	35.8900	-10.253%	188	979	-82.920%
2026-03-06	39.9800	39.9900	37.4700	39.9900	+19.766%	23	1,055	-84.671%
2026-03-05	32.3900	35.9500	31.4500	33.3900	+8.691%	45	1,064	-81.641%
2026-03-04	33.6700	33.6700	30.3000	30.7200	-10.307%	205	1,067	-80.046%
2026-03-03	36.7000	39.5400	33.4200	34.2500	+11.636%	63	990	-82.102%
2026-03-02	33.2300	33.2300	30.0400	30.6800	-2.012%	40	985	-80.020%
2026-02-27	32.4200	32.4200	30.9000	31.3100	+6.678%	61	998	-80.422%
2026-02-26	30.8200	31.2700	29.3400	29.3500	+3.600%	27	984	-79.114%
2026-02-25	28.9000	29.3400	28.3300	28.3300	-8.198%	26	969	-78.362%
2026-02-24	32.0600	32.0600	30.5600	30.8600	-8.698%	35	969	-80.136%
2026-02-23	30.5200	33.8000	30.5200	33.8000	+13.271%	75	964	-81.864%
2026-02-20	33.2300	33.2300	29.8400	29.8400	-9.356%	71	954	-79.457%
2026-02-19	32.7300	33.1100	31.4900	32.9200	+2.875%	9	898	-81.379%
2026-02-18	31.7900	32.0000	29.9500	32.0000	-1.538%	6	896	-80.844%
2026-02-17	33.0000	35.4400	32.5000	32.5000	-4.971%	10	896	-81.138%
2026-02-13	33.8200	35.5800	31.5700	34.2000	+1.968%	315	767	-82.076%
2026-02-12	27.9300	33.5400	27.9300	33.5400	+18.432%	15	767	-81.723%
2026-02-11	27.7900	28.3200	27.7900	28.3200	-0.736%	5	760	-78.355%
2026-02-10	28.1600	28.5300	28.1600	28.5300	+1.893%	146	760	-78.514%
2026-02-09	29.5000	29.5000	27.9000	28.0000	-7.438%	208	614	-78.107%
2026-02-06	31.8700	31.8700	30.1400	30.2500	-14.063%	6	453	-79.736%
2026-02-05	34.1100	36.1600	33.5000	35.2000	+11.959%	44	453	-82.585%
2026-02-04	33.3900	33.3900	30.9600	31.4400	+4.279%	12	454	-80.503%
2026-02-03	29.4000	31.7500	28.6600	30.1500	+7.257%	39	450	-79.668%
2026-02-02	29.3000	29.3000	28.1100	28.1100	-6.175%	27	433	-78.193%
2026-01-30	29.9600	29.9600	29.9600	29.9600	-3.417%	1	432	-79.539%
2026-01-29	30.7400	32.5000	30.7400	31.0200	+10.000%	11	432	-80.239%
2026-01-28	27.7000	28.6600	27.7000	28.2000	+1.293%	13	434	-78.262%
2026-01-27	27.7500	27.9400	27.4700	27.8400	-0.890%	23	441	-77.981%
2026-01-26	28.0600	28.1000	28.0600	28.0900	-3.504%	21	430	-78.177%
2026-01-22	29.2000	29.2000	29.1100	29.1100	-14.256%	2	430	-78.942%
2026-01-21	33.5500	34.2400	32.7000	33.9500	-4.635%	53	429	-81.944%
2026-01-20	33.6900	35.6000	33.5000	35.6000	+23.397%	23	423	-82.781%
2026-01-16	29.4100	29.8400	28.8500	28.8500	+2.196%	18	422	-78.752%
2026-01-15	28.5000	28.5000	28.2300	28.2300	-5.837%	3	422	-78.286%
2026-01-14	30.5100	31.6800	29.9800	29.9800	+5.046%	23	420	-79.553%
2026-01-13	28.1300	28.5400	28.1300	28.5400	+1.856%	111	407	-78.521%
2026-01-12	28.7700	28.7700	27.9900	28.0200	-1.268%	12	408	-78.123%
2026-01-09	28.3800	28.3800	28.3800	28.3800	-5.242%	10	406	-78.400%
2026-01-08	30.8600	31.0000	29.9500	29.9500	-0.033%	22	396	-79.533%
2026-01-06	30.5100	30.5100	29.9600	29.9600	-1.963%	2	395	-79.539%
2026-01-05	30.9900	30.9900	30.4200	30.5600	-5.562%	8	388	-79.941%
2026-01-02	31.0800	33.0100	31.0800	32.3600	-0.031%	237	388	-81.057%
2025-12-31	31.3000	32.3700	31.1000	32.3700	+5.715%	11	458	-81.063%
2025-12-30	30.5200	30.6200	30.5200	30.6200	-0.033%	59	458	-79.980%
2025-12-29	30.7700	30.9900	30.5600	30.6300	+2.407%	12	517	-79.987%
2025-12-26	30.0600	30.0600	29.9100	29.9100	-1.059%	6	517	-79.505%
2025-12-24	30.2300	30.2300	30.2300	30.2300	-0.363%	3	514	-79.722%
2025-12-23	31.2800	31.5400	30.3400	30.3400	-3.067%	234	514	-79.796%
2025-12-22	31.5000	31.5000	31.3000	31.3000	-6.147%	4	293	-80.415%
2025-12-19	34.9800	34.9800	33.3500	33.3500	-9.572%	38	291	-81.619%
2025-12-18	36.2600	37.4400	35.0100	36.8800	+3.770%	37	274	-83.379%
2025-12-16	35.5400	35.5400	35.5400	35.5400	+4.223%	1	257	-82.752%
2025-12-15	34.1000	34.1000	34.1000	34.1000	-4.589%	1	257	-82.023%
2025-12-11	35.7400	35.7400	35.7400	35.7400	+6.369%	5	262	-82.848%
2025-12-10	35.4100	35.4100	33.6000	33.6000	-3.863%	12	262	-81.756%
2025-12-09	34.8600	34.9500	34.8600	34.9500	-2.917%	2	263	-82.461%
2025-12-04	35.0000	36.0000	35.0000	36.0000	+0.418%	9	262	-82.972%
2025-12-03	35.8500	35.8500	35.8500	35.8500	-0.389%	1	256	-82.901%
2025-12-02	36.3600	36.8200	35.9400	35.9900	-1.908%	11	255	-82.967%
2025-12-01	36.8400	36.8400	36.6900	36.6900	-0.054%	11	248	-83.292%
2025-11-28	36.6800	36.7100	36.6800	36.7100	-1.476%	2	238	-83.302%
2025-11-26	37.2600	37.2600	37.2600	37.2600	-7.612%	3	235	-83.548%
2025-11-25	40.3200	40.3300	40.3200	40.3300	-5.661%	5	235	-84.800%
2025-11-24	43.6100	43.6100	42.7500	42.7500	-10.452%	6	235	-85.661%
2025-11-21	50.4900	50.4900	47.6400	47.7400	-5.297%	12	231	-87.160%
2025-11-20	50.4100	50.4100	50.4100	50.4100	+3.511%	3	231	-87.840%
2025-11-18	48.7000	48.7000	48.7000	48.7000	+16.535%	1	234	-87.413%
2025-11-17	42.6600	42.6600	41.2700	41.7900	-0.666%	25	234	-85.331%
2025-11-14	41.5000	42.0700	41.5000	42.0700	+3.239%	21	255	-85.429%
2025-11-13	38.7700	40.7500	38.7700	40.7500	+8.378%	6	234	-84.957%
2025-11-10	37.9000	37.9000	37.5400	37.6000	-9.069%	7	234	-83.697%
2025-11-06	41.4400	41.4400	41.0000	41.3500	+5.646%	9	227	-85.175%
2025-11-05	39.0900	39.1400	39.0900	39.1400	-4.537%	2	236	-84.338%
2025-11-04	40.1700	41.0000	40.1700	41.0000	+9.714%	8	234	-85.049%
2025-11-03	37.3700	37.3700	37.3700	37.3700	-1.864%	10	229	-83.596%
2025-10-31	37.2000	39.5500	37.2000	38.0800	-0.496%	6	229	-83.902%
2025-10-30	37.6000	38.3100	37.6000	38.2700	+7.651%	6	227	-83.982%
2025-10-29	35.5800	35.5800	35.5500	35.5500	-0.920%	33	225	-82.757%
2025-10-28	35.7600	35.8800	35.7600	35.8800	+0.985%	34	225	-82.915%
2025-10-27	35.5500	35.8100	35.5300	35.5300	-6.451%	39	162	-82.747%
2025-10-24	38.0500	38.2000	37.4200	37.9800	-12.670%	90	162	-83.860%
2025-10-15	43.4900	43.4900	43.4900	43.4900	-2.554%	6	72	-85.905%
2025-10-13	44.5700	44.6300	44.5700	44.6300	+10.443%	2	66	-86.265%
2025-10-03	40.6800	40.6800	40.4100	40.4100	-5.341%	20	64	-84.830%
2025-09-30	43.1400	43.1400	42.6900	42.6900	0.000%	46	44	-85.641%

.dark-mode .Cghjfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cghjfq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P680SPY Sep 30 2026 680.00 Put (SPY260930P00680000)option OPRA

SPY20260930P680
SPY Sep 30 2026 680.00 Put (SPY260930P00680000)
option OPRA