Dark

SPY20260930P681
SPY Sep 30 2026 681.00 Put (SPY260930P00681000)
option OPRA

EOD

Sep 4, 2026

0.4400-44.304%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4400	0.4400	0.4400	0.4400	-44.304%	1	660	0.000%
2026-09-02	0.7900	0.7900	0.7900	0.7900	-27.523%	3	660	-44.304%
2026-09-01	1.0900	1.0900	1.0900	1.0900	+25.287%	3	660	-59.633%
2026-08-31	0.8700	0.8700	0.8700	0.8700	+3.571%	1	657	-49.425%
2026-08-28	0.8500	0.8700	0.8400	0.8400	-26.957%	8	658	-47.619%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-36.111%	1	654	-61.739%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+22.449%	3	655	-75.556%
2026-08-14	1.4700	1.4700	1.4700	1.4700	-24.615%	1	655	-70.068%
2026-08-11	1.8900	1.9500	1.8900	1.9500	+2.632%	19	654	-77.436%
2026-08-10	1.8900	1.9000	1.8900	1.9000	-15.929%	2	636	-76.842%
2026-08-06	2.2700	2.2700	2.2600	2.2600	0.000%	2	636	-80.531%
2026-08-05	2.3100	2.3100	2.2600	2.2600	-5.042%	6	635	-80.531%
2026-08-04	2.4800	2.4800	2.3800	2.3800	-21.452%	3	638	-81.513%
2026-08-03	3.0300	3.0300	3.0300	3.0300	-46.749%	3	639	-85.479%
2026-07-30	5.6900	5.6900	5.6900	5.6900	-18.830%	1	639	-92.267%
2026-07-29	7.0100	7.0100	7.0100	7.0100	+30.056%	2	639	-93.723%
2026-07-28	5.3900	5.3900	5.3900	5.3900	-9.106%	2	640	-91.837%
2026-07-27	5.9300	5.9300	5.9300	5.9300	-7.199%	1	639	-92.580%
2026-07-23	6.3900	6.3900	6.3900	6.3900	+24.319%	2	639	-93.114%
2026-07-22	5.1400	5.1400	5.1400	5.1400	-14.333%	1	640	-91.440%
2026-07-20	5.9500	6.0000	5.9500	6.0000	+9.890%	2	641	-92.667%
2026-07-13	5.4600	5.4600	5.4600	5.4600	+1.299%	1	641	-91.941%
2026-07-09	5.3900	5.3900	5.3900	5.3900	-10.167%	2	642	-91.837%
2026-07-07	5.9900	6.0600	5.9900	6.0000	+3.270%	4	645	-92.667%
2026-07-06	5.8100	5.8100	5.8100	5.8100	-3.005%	1	644	-92.427%
2026-07-02	6.1900	6.1900	5.9900	5.9900	-7.276%	6	638	-92.654%
2026-06-30	6.4600	6.4600	6.4600	6.4600	-36.667%	3	638	-93.189%
2026-06-24	8.7800	10.2000	8.7800	10.2000	+2.410%	20	650	-95.686%
2026-06-23	9.9600	9.9600	9.9600	9.9600	+24.035%	10	645	-95.582%
2026-06-22	8.0300	8.0300	8.0300	8.0300	-0.864%	6	645	-94.521%
2026-06-18	8.1000	8.1000	8.1000	8.1000	-16.409%	1	641	-94.568%
2026-06-17	7.8600	9.6900	7.8600	9.6900	+24.550%	13	641	-95.459%
2026-06-15	7.7400	7.7800	7.7400	7.7800	-38.057%	9	641	-94.344%
2026-06-05	11.0300	12.5600	11.0300	12.5600	+48.113%	14	641	-96.497%
2026-05-29	8.4800	8.4800	8.4800	8.4800	-11.111%	12	630	-94.811%
2026-05-28	9.5400	9.5400	9.5400	9.5400	-3.539%	1	618	-95.388%
2026-05-26	9.8900	9.8900	9.8900	9.8900	-16.821%	1	618	-95.551%
2026-05-21	11.8900	11.8900	11.8900	11.8900	-6.452%	3	618	-96.299%
2026-05-20	12.7100	12.7100	12.7100	12.7100	+5.740%	1	618	-96.538%
2026-05-14	12.0200	12.0200	12.0200	12.0200	-16.586%	1	620	-96.339%
2026-05-12	14.4100	14.4100	14.4100	14.4100	+2.344%	1	621	-96.947%
2026-05-07	14.0800	14.0800	14.0800	14.0800	-3.628%	1	621	-96.875%
2026-05-06	14.6100	14.6100	14.6100	14.6100	-8.573%	1	621	-96.988%
2026-05-05	15.9800	15.9800	15.9800	15.9800	-0.125%	1	620	-97.247%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-16.926%	1	621	-97.250%
2026-04-28	19.5400	19.5400	19.2600	19.2600	-1.483%	6	622	-97.715%
2026-04-24	19.5500	19.5500	19.5500	19.5500	-1.412%	2	621	-97.749%
2026-04-22	19.8300	19.8300	19.8300	19.8300	-4.663%	11	623	-97.781%
2026-04-20	20.8000	20.8000	20.8000	20.8000	-10.035%	1	623	-97.885%
2026-04-16	23.1200	23.1200	23.1200	23.1200	-0.216%	2	622	-98.097%
2026-04-15	23.1700	23.1700	23.1700	23.1700	-19.549%	2	624	-98.101%
2026-04-13	28.8000	28.8000	28.8000	28.8000	-3.679%	1	624	-98.472%
2026-04-10	28.7800	29.9000	28.7800	29.9000	+2.926%	3	623	-98.528%
2026-04-09	29.0500	29.0500	29.0500	29.0500	-32.645%	1	621	-98.485%
2026-04-01	43.1300	43.1300	43.1300	43.1300	-9.467%	8	620	-98.980%
2026-03-24	47.6400	47.6400	47.6400	47.6400	+16.707%	1	612	-99.076%
2026-03-23	40.8200	40.8200	40.8200	40.8200	+4.212%	1	613	-98.922%
2026-03-16	39.1700	39.1700	39.1700	39.1700	+3.624%	1	612	-98.877%
2026-03-11	35.0300	37.8000	35.0300	37.8000	+5.381%	34	612	-98.836%
2026-03-10	33.7200	35.8700	33.5500	35.8700	-0.361%	10	616	-98.773%
2026-03-09	40.3400	40.3400	35.0000	36.0000	0.000%	102	615	-98.778%
2026-03-05	34.2800	36.0000	34.2800	36.0000	+13.386%	2	590	-98.778%
2026-03-04	33.0500	34.0700	31.1100	31.7500	-5.393%	126	591	-98.614%
2026-03-03	37.0200	38.7400	33.5600	33.5600	+1.206%	4	579	-98.689%
2026-03-02	32.2600	33.1600	32.2600	33.1600	+0.913%	3	581	-98.673%
2026-02-23	33.4400	33.4400	32.8600	32.8600	+4.317%	2	584	-98.661%
2026-02-20	30.5000	31.5000	30.5000	31.5000	-4.051%	120	585	-98.603%
2026-02-19	32.8300	32.8300	32.8300	32.8300	-8.039%	1	526	-98.660%
2026-02-17	34.1000	35.7000	34.1000	35.7000	+5.000%	3	525	-98.768%
2026-02-13	34.0000	34.0000	34.0000	34.0000	+18.964%	1	525	-98.706%
2026-02-09	28.6500	28.6500	28.5800	28.5800	-14.687%	148	525	-98.460%
2026-02-06	33.7800	33.7800	33.5000	33.5000	-3.819%	2	378	-98.687%
2026-02-05	34.9100	34.9100	34.7900	34.8300	+12.427%	3	376	-98.737%
2026-02-04	30.9800	30.9800	30.9800	30.9800	-3.127%	2	378	-98.580%
2026-02-03	31.9800	31.9800	31.9800	31.9800	+13.606%	1	378	-98.624%
2026-01-28	28.1500	28.1500	28.1500	28.1500	-9.631%	1	378	-98.437%
2026-01-21	33.2000	34.4300	31.1500	31.1500	-12.989%	8	378	-98.587%
2026-01-20	33.5900	35.8000	32.9500	35.8000	+18.152%	3	375	-98.771%
2026-01-14	30.3000	30.3000	30.3000	30.3000	+4.555%	1	375	-98.548%
2026-01-13	28.8400	28.9800	28.8400	28.9800	-0.515%	2	375	-98.482%
2026-01-09	29.1300	29.1300	29.1300	29.1300	-1.853%	1	375	-98.490%
2026-01-06	30.7200	30.7200	29.6800	29.6800	-11.138%	682	374	-98.518%
2026-01-02	33.2100	33.4000	33.0700	33.4000	+5.663%	7	33	-98.683%
2025-12-22	31.6100	31.6100	31.6100	31.6100	-15.095%	4	27	-98.608%
2025-12-16	37.2300	37.2300	37.2300	37.2300	+4.726%	1	23	-98.818%
2025-12-15	35.5500	35.5500	35.5500	35.5500	-3.919%	1	23	-98.762%
2025-12-03	37.1400	37.1400	36.7900	37.0000	+0.708%	3	22	-98.811%
2025-12-01	36.7400	36.7400	36.7400	36.7400	-31.121%	1	21	-98.802%
2025-11-21	53.3400	53.3400	53.3400	53.3400	+40.999%	17	20	-99.175%
2025-11-11	37.8300	37.8300	37.8300	37.8300	+0.132%	1	21	-98.837%
2025-11-10	37.7800	37.7800	37.7800	37.7800	-5.337%	1	20	-98.835%
2025-11-05	39.9100	39.9100	39.9100	39.9100	-3.924%	2	20	-98.898%
2025-11-04	41.5400	41.5400	41.5400	41.5400	+7.533%	1	22	-98.941%
2025-11-03	38.8500	38.8500	38.6300	38.6300	+7.965%	2	22	-98.861%
2025-10-28	35.7800	35.7800	35.7800	35.7800	-1.133%	1	22	-98.770%
2025-10-27	36.1900	36.1900	36.1900	36.1900	-11.234%	2	19	-98.784%
2025-10-03	41.0400	41.0600	40.7700	40.7700	0.000%	19	19	-98.921%

.dark-mode .tGHqHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGHqHd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P681SPY Sep 30 2026 681.00 Put (SPY260930P00681000)option OPRA

SPY20260930P681
SPY Sep 30 2026 681.00 Put (SPY260930P00681000)
option OPRA