Dark

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

EOD

Jul 27, 2026

5.93-7.199%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.9300	5.9300	5.9300	5.9300	-7.199%	1	639	0.000%
2026-07-23	6.3900	6.3900	6.3900	6.3900	+24.319%	2	639	-7.199%
2026-07-22	5.1400	5.1400	5.1400	5.1400	-14.333%	1	640	+15.370%
2026-07-20	5.9500	6.0000	5.9500	6.0000	+9.890%	2	641	-1.167%
2026-07-13	5.4600	5.4600	5.4600	5.4600	+1.299%	1	641	+8.608%
2026-07-09	5.3900	5.3900	5.3900	5.3900	-10.167%	2	642	+10.019%
2026-07-07	5.9900	6.0600	5.9900	6.0000	+3.270%	4	645	-1.167%
2026-07-06	5.8100	5.8100	5.8100	5.8100	-3.005%	1	644	+2.065%
2026-07-02	6.1900	6.1900	5.9900	5.9900	-7.276%	6	638	-1.002%
2026-06-30	6.4600	6.4600	6.4600	6.4600	-36.667%	3	638	-8.204%
2026-06-24	8.7800	10.2000	8.7800	10.2000	+2.410%	20	650	-41.863%
2026-06-23	9.9600	9.9600	9.9600	9.9600	+24.035%	10	645	-40.462%
2026-06-22	8.0300	8.0300	8.0300	8.0300	-0.864%	6	645	-26.152%
2026-06-18	8.1000	8.1000	8.1000	8.1000	-16.409%	1	641	-26.790%
2026-06-17	7.8600	9.6900	7.8600	9.6900	+24.550%	13	641	-38.803%
2026-06-15	7.7400	7.7800	7.7400	7.7800	-38.057%	9	641	-23.779%
2026-06-05	11.0300	12.5600	11.0300	12.5600	+48.113%	14	641	-52.787%
2026-05-29	8.4800	8.4800	8.4800	8.4800	-11.111%	12	630	-30.071%
2026-05-28	9.5400	9.5400	9.5400	9.5400	-3.539%	1	618	-37.841%
2026-05-26	9.8900	9.8900	9.8900	9.8900	-16.821%	1	618	-40.040%
2026-05-21	11.8900	11.8900	11.8900	11.8900	-6.452%	3	618	-50.126%
2026-05-20	12.7100	12.7100	12.7100	12.7100	+5.740%	1	618	-53.344%
2026-05-14	12.0200	12.0200	12.0200	12.0200	-16.586%	1	620	-50.666%
2026-05-12	14.4100	14.4100	14.4100	14.4100	+2.344%	1	621	-58.848%
2026-05-07	14.0800	14.0800	14.0800	14.0800	-3.628%	1	621	-57.884%
2026-05-06	14.6100	14.6100	14.6100	14.6100	-8.573%	1	621	-59.411%
2026-05-05	15.9800	15.9800	15.9800	15.9800	-0.125%	1	620	-62.891%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-16.926%	1	621	-62.938%
2026-04-28	19.5400	19.5400	19.2600	19.2600	-1.483%	6	622	-69.211%
2026-04-24	19.5500	19.5500	19.5500	19.5500	-1.412%	2	621	-69.668%
2026-04-22	19.8300	19.8300	19.8300	19.8300	-4.663%	11	623	-70.096%
2026-04-20	20.8000	20.8000	20.8000	20.8000	-10.035%	1	623	-71.490%
2026-04-16	23.1200	23.1200	23.1200	23.1200	-0.216%	2	622	-74.351%
2026-04-15	23.1700	23.1700	23.1700	23.1700	-19.549%	2	624	-74.407%
2026-04-13	28.8000	28.8000	28.8000	28.8000	-3.679%	1	624	-79.410%
2026-04-10	28.7800	29.9000	28.7800	29.9000	+2.926%	3	623	-80.167%
2026-04-09	29.0500	29.0500	29.0500	29.0500	-32.645%	1	621	-79.587%
2026-04-01	43.1300	43.1300	43.1300	43.1300	-9.467%	8	620	-86.251%
2026-03-24	47.6400	47.6400	47.6400	47.6400	+16.707%	1	612	-87.552%
2026-03-23	40.8200	40.8200	40.8200	40.8200	+4.212%	1	613	-85.473%
2026-03-16	39.1700	39.1700	39.1700	39.1700	+3.624%	1	612	-84.861%
2026-03-11	35.0300	37.8000	35.0300	37.8000	+5.381%	34	612	-84.312%
2026-03-10	33.7200	35.8700	33.5500	35.8700	-0.361%	10	616	-83.468%
2026-03-09	40.3400	40.3400	35.0000	36.0000	0.000%	102	615	-83.528%
2026-03-05	34.2800	36.0000	34.2800	36.0000	+13.386%	2	590	-83.528%
2026-03-04	33.0500	34.0700	31.1100	31.7500	-5.393%	126	591	-81.323%
2026-03-03	37.0200	38.7400	33.5600	33.5600	+1.206%	4	579	-82.330%
2026-03-02	32.2600	33.1600	32.2600	33.1600	+0.913%	3	581	-82.117%
2026-02-23	33.4400	33.4400	32.8600	32.8600	+4.317%	2	584	-81.954%
2026-02-20	30.5000	31.5000	30.5000	31.5000	-4.051%	120	585	-81.175%
2026-02-19	32.8300	32.8300	32.8300	32.8300	-8.039%	1	526	-81.937%
2026-02-17	34.1000	35.7000	34.1000	35.7000	+5.000%	3	525	-83.389%
2026-02-13	34.0000	34.0000	34.0000	34.0000	+18.964%	1	525	-82.559%
2026-02-09	28.6500	28.6500	28.5800	28.5800	-14.687%	148	525	-79.251%
2026-02-06	33.7800	33.7800	33.5000	33.5000	-3.819%	2	378	-82.299%
2026-02-05	34.9100	34.9100	34.7900	34.8300	+12.427%	3	376	-82.974%
2026-02-04	30.9800	30.9800	30.9800	30.9800	-3.127%	2	378	-80.859%
2026-02-03	31.9800	31.9800	31.9800	31.9800	+13.606%	1	378	-81.457%
2026-01-28	28.1500	28.1500	28.1500	28.1500	-9.631%	1	378	-78.934%
2026-01-21	33.2000	34.4300	31.1500	31.1500	-12.989%	8	378	-80.963%
2026-01-20	33.5900	35.8000	32.9500	35.8000	+18.152%	3	375	-83.436%
2026-01-14	30.3000	30.3000	30.3000	30.3000	+4.555%	1	375	-80.429%
2026-01-13	28.8400	28.9800	28.8400	28.9800	-0.515%	2	375	-79.538%
2026-01-09	29.1300	29.1300	29.1300	29.1300	-1.853%	1	375	-79.643%
2026-01-06	30.7200	30.7200	29.6800	29.6800	-11.138%	682	374	-80.020%
2026-01-02	33.2100	33.4000	33.0700	33.4000	+5.663%	7	33	-82.246%
2025-12-22	31.6100	31.6100	31.6100	31.6100	-15.095%	4	27	-81.240%
2025-12-16	37.2300	37.2300	37.2300	37.2300	+4.726%	1	23	-84.072%
2025-12-15	35.5500	35.5500	35.5500	35.5500	-3.919%	1	23	-83.319%
2025-12-03	37.1400	37.1400	36.7900	37.0000	+0.708%	3	22	-83.973%
2025-12-01	36.7400	36.7400	36.7400	36.7400	-31.121%	1	21	-83.860%
2025-11-21	53.3400	53.3400	53.3400	53.3400	+40.999%	17	20	-88.883%
2025-11-11	37.8300	37.8300	37.8300	37.8300	+0.132%	1	21	-84.325%
2025-11-10	37.7800	37.7800	37.7800	37.7800	-5.337%	1	20	-84.304%
2025-11-05	39.9100	39.9100	39.9100	39.9100	-3.924%	2	20	-85.142%
2025-11-04	41.5400	41.5400	41.5400	41.5400	+7.533%	1	22	-85.725%
2025-11-03	38.8500	38.8500	38.6300	38.6300	+7.965%	2	22	-84.649%
2025-10-28	35.7800	35.7800	35.7800	35.7800	-1.133%	1	22	-83.426%
2025-10-27	36.1900	36.1900	36.1900	36.1900	-11.234%	2	19	-83.614%
2025-10-03	41.0400	41.0600	40.7700	40.7700	0.000%	19	19	-85.455%

.dark-mode .MRr32L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRr32L{ 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