Dark

SPY20260930P682
SPY Sep 30 2026 682.00 Put (SPY260930P00682000)
option OPRA

EOD

Jul 23, 2026

6.49+25.775%(+1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.4900	6.4900	6.4900	6.4900	+25.775%	1	566	0.000%
2026-07-22	5.1600	5.1600	5.1600	5.1600	-10.261%	1	566	+25.775%
2026-07-20	5.7500	5.7500	5.7500	5.7500	-14.815%	1	565	+12.870%
2026-07-17	6.7500	6.7500	6.7500	6.7500	+28.571%	5	564	-3.852%
2026-07-13	5.1500	5.2500	5.1500	5.2500	+4.582%	13	573	+23.619%
2026-07-10	5.0200	5.0200	5.0200	5.0200	-10.676%	1	566	+29.283%
2026-07-09	6.0000	6.0000	5.6200	5.6200	-6.489%	2	566	+15.480%
2026-07-07	5.8400	6.1300	5.8400	6.0100	+2.560%	4	565	+7.987%
2026-07-06	5.8600	5.8600	5.8600	5.8600	-6.090%	1	563	+10.751%
2026-07-01	6.5300	6.5300	6.2400	6.2400	-19.380%	2	563	+4.006%
2026-06-29	8.0400	8.0400	7.7400	7.7400	-19.375%	2	563	-16.150%
2026-06-26	9.6000	9.6000	9.6000	9.6000	-2.538%	1	562	-32.396%
2026-06-17	8.1500	9.8500	8.1500	9.8500	+24.055%	6	566	-34.112%
2026-06-16	7.9400	7.9400	7.9400	7.9400	+1.276%	5	566	-18.262%
2026-06-15	7.8400	7.8400	7.8400	7.8400	-44.672%	1	560	-17.219%
2026-06-10	14.1700	14.1700	14.1700	14.1700	+19.276%	2	560	-54.199%
2026-06-05	9.4600	11.8800	9.4600	11.8800	+41.597%	16	562	-45.370%
2026-06-01	8.3900	8.3900	8.3900	8.3900	-2.328%	4	556	-22.646%
2026-05-29	8.6400	8.7800	8.5700	8.5900	-6.630%	16	556	-24.447%
2026-05-28	9.2000	9.2000	9.2000	9.2000	-6.122%	1	546	-29.457%
2026-05-27	9.8000	9.8000	9.8000	9.8000	-9.006%	2	545	-33.776%
2026-05-22	10.7700	10.7700	10.7700	10.7700	-6.348%	1	545	-39.740%
2026-05-21	11.9200	11.9200	11.5000	11.5000	-10.575%	3	545	-43.565%
2026-05-18	12.8600	12.8600	12.8600	12.8600	-3.453%	1	545	-49.533%
2026-05-15	13.3200	13.3200	13.3200	13.3200	-3.896%	89	546	-51.276%
2026-05-12	14.1300	14.1300	13.8600	13.8600	-15.591%	16	485	-53.175%
2026-05-05	16.4200	16.4200	16.4200	16.4200	-0.243%	1	483	-60.475%
2026-05-01	16.4600	16.4600	16.4600	16.4600	-18.434%	1	483	-60.571%
2026-04-28	19.7000	20.2900	19.7000	20.1800	-0.640%	7	483	-67.839%
2026-04-24	20.3100	20.3100	20.3100	20.3100	+0.844%	1	484	-68.045%
2026-04-22	20.1400	20.1400	20.1400	20.1400	-5.932%	2	483	-67.776%
2026-04-20	21.4100	21.4100	21.4100	21.4100	-2.770%	1	481	-69.687%
2026-04-16	22.0200	22.0200	22.0200	22.0200	-5.004%	1	482	-70.527%
2026-04-15	23.4900	23.7500	23.1800	23.1800	-3.577%	5	482	-72.002%
2026-04-14	25.2000	25.2000	24.0000	24.0400	-13.213%	10	479	-73.003%
2026-04-13	31.1700	31.1700	27.7000	27.7000	-6.765%	10	476	-76.570%
2026-04-10	29.1300	29.7100	28.9000	29.7100	-30.127%	375	470	-78.156%
2026-04-06	42.2200	42.5200	42.2200	42.5200	-2.745%	18	173	-84.737%
2026-04-01	43.7200	43.7200	43.7200	43.7200	-25.163%	8	156	-85.156%
2026-03-30	58.4200	58.4200	58.4200	58.4200	+30.344%	1	148	-88.891%
2026-03-25	44.8200	44.8200	44.8200	44.8200	-1.538%	49	148	-85.520%
2026-03-24	45.5200	45.5200	45.5200	45.5200	+9.108%	16	119	-85.743%
2026-03-23	41.7200	41.7200	41.7200	41.7200	-8.988%	8	112	-84.444%
2026-03-19	47.8800	47.8800	45.8400	45.8400	+15.118%	24	112	-85.842%
2026-03-16	40.2100	40.2100	39.8200	39.8200	-5.907%	2	90	-83.702%
2026-03-12	40.0000	42.3200	40.0000	42.3200	+11.456%	50	89	-84.664%
2026-03-11	37.8000	37.9700	37.8000	37.9700	+5.914%	25	91	-82.908%
2026-03-10	34.0000	35.8500	33.4100	35.8500	-11.808%	43	68	-81.897%
2026-03-09	40.6500	40.6500	40.6500	40.6500	+18.169%	2	47	-84.034%
2026-03-05	34.4000	34.4000	34.4000	34.4000	+1.625%	2	47	-81.134%
2026-03-03	37.9600	39.2300	33.8500	33.8500	+10.117%	14	47	-80.827%
2026-03-02	30.7400	30.7400	30.7400	30.7400	-2.937%	10	57	-78.887%
2026-02-27	31.6700	31.6700	31.6700	31.6700	+4.007%	5	49	-79.507%
2026-02-26	31.6900	31.8500	30.4500	30.4500	+5.363%	12	52	-78.686%
2026-02-25	29.1900	29.1900	28.9000	28.9000	-14.167%	7	56	-77.543%
2026-02-23	33.6700	33.6700	33.6700	33.6700	+6.148%	1	56	-80.725%
2026-02-20	31.7200	31.7200	31.7200	31.7200	-5.001%	1	57	-79.540%
2026-02-19	33.0000	33.6800	33.0000	33.3900	+3.986%	3	56	-80.563%
2026-02-18	30.6100	32.1100	30.6100	32.1100	-3.631%	2	56	-79.788%
2026-02-17	33.5700	33.5700	32.7300	33.3200	-7.109%	3	55	-80.522%
2026-02-13	35.8700	35.8700	35.8700	35.8700	+20.007%	1	53	-81.907%
2026-02-06	32.6800	32.6800	29.8900	29.8900	-17.248%	2	53	-78.287%
2026-02-05	36.1200	36.1200	36.1200	36.1200	+27.858%	2	53	-82.032%
2026-01-27	28.2500	28.2500	28.2500	28.2500	-10.799%	2	55	-77.027%
2026-01-21	34.1800	34.3600	31.6700	31.6700	-6.578%	7	55	-79.507%
2026-01-20	33.9200	33.9200	33.9000	33.9000	+13.113%	2	52	-80.855%
2026-01-13	29.9700	29.9700	29.9700	29.9700	-3.571%	1	51	-78.345%
2026-01-08	31.0800	31.0800	31.0800	31.0800	+3.877%	1	51	-79.118%
2026-01-06	29.9700	29.9700	29.9200	29.9200	-9.223%	3	50	-78.309%
2026-01-02	33.2800	33.4400	32.9400	32.9600	+6.426%	6	50	-80.309%
2025-12-23	30.9700	30.9700	30.9700	30.9700	-2.793%	2	45	-79.044%
2025-12-22	32.3000	32.3000	31.8500	31.8600	-12.135%	5	45	-79.630%
2025-12-12	36.7000	36.7000	36.2600	36.2600	+8.433%	6	42	-82.101%
2025-12-11	33.4800	33.4800	33.4400	33.4400	-3.101%	8	38	-80.592%
2025-12-05	34.5000	34.5100	34.5000	34.5100	-4.112%	2	37	-81.194%
2025-12-04	36.7000	36.7000	35.9900	35.9900	-1.988%	4	38	-81.967%
2025-12-02	36.9100	36.9100	36.7200	36.7200	-0.837%	8	38	-82.326%
2025-11-28	37.5200	37.5200	37.0300	37.0300	-15.030%	3	30	-82.474%
2025-11-24	43.5800	43.5800	43.5800	43.5800	-17.164%	1	27	-85.108%
2025-11-21	52.6100	52.6100	52.6100	52.6100	+28.631%	1	28	-87.664%
2025-11-20	40.9000	40.9000	40.9000	40.9000	+8.172%	1	29	-84.132%
2025-11-12	38.2900	38.3200	37.8100	37.8100	-1.099%	3	29	-82.835%
2025-11-11	38.2300	38.2300	38.2300	38.2300	-17.750%	1	30	-83.024%
2025-11-07	46.0000	46.4800	46.0000	46.4800	+15.766%	34	29	-86.037%
2025-11-05	40.1500	40.1500	40.1500	40.1500	-4.177%	1	60	-83.836%
2025-11-04	41.9000	41.9000	41.9000	41.9000	+7.574%	1	59	-84.511%
2025-11-03	38.9500	38.9500	38.9500	38.9500	+0.206%	1	59	-83.338%
2025-10-31	40.2000	40.2000	38.8700	38.8700	+3.076%	2	59	-83.303%
2025-10-30	37.7100	37.7100	37.7100	37.7100	+4.896%	1	57	-82.790%
2025-10-28	35.9500	35.9500	35.9500	35.9500	-1.345%	5	56	-81.947%
2025-10-27	36.1800	36.4700	36.1800	36.4400	-11.575%	30	21	-82.190%
2025-10-03	41.3000	41.4100	41.1700	41.2100	0.000%	21	21	-84.251%

.dark-mode .tyRqxK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tyRqxK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P682SPY Sep 30 2026 682.00 Put (SPY260930P00682000)option OPRA

SPY20260930P682
SPY Sep 30 2026 682.00 Put (SPY260930P00682000)
option OPRA