Dark

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

EOD

Sep 10, 2026

0.7800+65.957%(+0.3100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7800	0.7800	0.7800	0.7800	+65.957%	3	696	0.000%
2026-09-04	0.4700	0.4700	0.4700	0.4700	-7.843%	350	1,030	+65.957%
2026-09-03	0.5100	0.5100	0.5100	0.5100	-37.037%	1	1,030	+52.941%
2026-09-02	0.9900	0.9900	0.8100	0.8100	-27.679%	6	1,031	-3.704%
2026-09-01	1.0400	1.1200	1.0100	1.1200	+25.843%	19	1,030	-30.357%
2026-08-28	0.8600	0.8900	0.8600	0.8900	-1.111%	4	1,019	-12.360%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-36.170%	7	1,017	-13.333%
2026-08-24	1.4100	1.4100	1.4100	1.4100	-6.000%	1	1,017	-44.681%
2026-08-21	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,016	-48.000%
2026-08-20	1.7100	1.7500	1.6000	1.7500	+17.450%	5	1,015	-55.429%
2026-08-17	1.4800	1.4900	1.4800	1.4900	+1.361%	123	1,018	-47.651%
2026-08-14	1.4900	1.4900	1.4500	1.4700	-2.000%	792	941	-46.939%
2026-08-13	1.5000	1.5000	1.5000	1.5000	-19.786%	2	1,281	-48.000%
2026-08-11	1.8700	1.8700	1.8700	1.8700	-5.076%	1	1,282	-58.289%
2026-08-10	1.8500	1.9700	1.8500	1.9700	-1.990%	795	1,282	-60.406%
2026-08-07	2.1300	2.1400	2.0100	2.0100	-15.546%	11	581	-61.194%
2026-08-05	2.3400	2.3900	2.2000	2.3800	-0.833%	4	576	-67.227%
2026-08-04	2.7500	2.7500	2.4000	2.4000	-19.732%	14	577	-67.500%
2026-08-03	3.3700	3.3700	2.9900	2.9900	-46.986%	46	583	-73.913%
2026-07-31	5.6400	5.6400	5.6400	5.6400	+5.618%	23	568	-86.170%
2026-07-30	5.3500	5.3500	5.3400	5.3400	-27.446%	3	569	-85.393%
2026-07-29	6.8300	7.3600	6.8000	7.3600	+37.828%	4	568	-89.402%
2026-07-28	5.7100	5.7100	5.3400	5.3400	-17.720%	5	567	-85.393%
2026-07-23	6.4900	6.4900	6.4900	6.4900	+25.775%	1	566	-87.982%
2026-07-22	5.1600	5.1600	5.1600	5.1600	-10.261%	1	566	-84.884%
2026-07-20	5.7500	5.7500	5.7500	5.7500	-14.815%	1	565	-86.435%
2026-07-17	6.7500	6.7500	6.7500	6.7500	+28.571%	5	564	-88.444%
2026-07-13	5.1500	5.2500	5.1500	5.2500	+4.582%	13	573	-85.143%
2026-07-10	5.0200	5.0200	5.0200	5.0200	-10.676%	1	566	-84.462%
2026-07-09	6.0000	6.0000	5.6200	5.6200	-6.489%	2	566	-86.121%
2026-07-07	5.8400	6.1300	5.8400	6.0100	+2.560%	4	565	-87.022%
2026-07-06	5.8600	5.8600	5.8600	5.8600	-6.090%	1	563	-86.689%
2026-07-01	6.5300	6.5300	6.2400	6.2400	-19.380%	2	563	-87.500%
2026-06-29	8.0400	8.0400	7.7400	7.7400	-19.375%	2	563	-89.922%
2026-06-26	9.6000	9.6000	9.6000	9.6000	-2.538%	1	562	-91.875%
2026-06-17	8.1500	9.8500	8.1500	9.8500	+24.055%	6	566	-92.081%
2026-06-16	7.9400	7.9400	7.9400	7.9400	+1.276%	5	566	-90.176%
2026-06-15	7.8400	7.8400	7.8400	7.8400	-44.672%	1	560	-90.051%
2026-06-10	14.1700	14.1700	14.1700	14.1700	+19.276%	2	560	-94.495%
2026-06-05	9.4600	11.8800	9.4600	11.8800	+41.597%	16	562	-93.434%
2026-06-01	8.3900	8.3900	8.3900	8.3900	-2.328%	4	556	-90.703%
2026-05-29	8.6400	8.7800	8.5700	8.5900	-6.630%	16	556	-90.920%
2026-05-28	9.2000	9.2000	9.2000	9.2000	-6.122%	1	546	-91.522%
2026-05-27	9.8000	9.8000	9.8000	9.8000	-9.006%	2	545	-92.041%
2026-05-22	10.7700	10.7700	10.7700	10.7700	-6.348%	1	545	-92.758%
2026-05-21	11.9200	11.9200	11.5000	11.5000	-10.575%	3	545	-93.217%
2026-05-18	12.8600	12.8600	12.8600	12.8600	-3.453%	1	545	-93.935%
2026-05-15	13.3200	13.3200	13.3200	13.3200	-3.896%	89	546	-94.144%
2026-05-12	14.1300	14.1300	13.8600	13.8600	-15.591%	16	485	-94.372%
2026-05-05	16.4200	16.4200	16.4200	16.4200	-0.243%	1	483	-95.250%
2026-05-01	16.4600	16.4600	16.4600	16.4600	-18.434%	1	483	-95.261%
2026-04-28	19.7000	20.2900	19.7000	20.1800	-0.640%	7	483	-96.135%
2026-04-24	20.3100	20.3100	20.3100	20.3100	+0.844%	1	484	-96.160%
2026-04-22	20.1400	20.1400	20.1400	20.1400	-5.932%	2	483	-96.127%
2026-04-20	21.4100	21.4100	21.4100	21.4100	-2.770%	1	481	-96.357%
2026-04-16	22.0200	22.0200	22.0200	22.0200	-5.004%	1	482	-96.458%
2026-04-15	23.4900	23.7500	23.1800	23.1800	-3.577%	5	482	-96.635%
2026-04-14	25.2000	25.2000	24.0000	24.0400	-13.213%	10	479	-96.755%
2026-04-13	31.1700	31.1700	27.7000	27.7000	-6.765%	10	476	-97.184%
2026-04-10	29.1300	29.7100	28.9000	29.7100	-30.127%	375	470	-97.375%
2026-04-06	42.2200	42.5200	42.2200	42.5200	-2.745%	18	173	-98.166%
2026-04-01	43.7200	43.7200	43.7200	43.7200	-25.163%	8	156	-98.216%
2026-03-30	58.4200	58.4200	58.4200	58.4200	+30.344%	1	148	-98.665%
2026-03-25	44.8200	44.8200	44.8200	44.8200	-1.538%	49	148	-98.260%
2026-03-24	45.5200	45.5200	45.5200	45.5200	+9.108%	16	119	-98.286%
2026-03-23	41.7200	41.7200	41.7200	41.7200	-8.988%	8	112	-98.130%
2026-03-19	47.8800	47.8800	45.8400	45.8400	+15.118%	24	112	-98.298%
2026-03-16	40.2100	40.2100	39.8200	39.8200	-5.907%	2	90	-98.041%
2026-03-12	40.0000	42.3200	40.0000	42.3200	+11.456%	50	89	-98.157%
2026-03-11	37.8000	37.9700	37.8000	37.9700	+5.914%	25	91	-97.946%
2026-03-10	34.0000	35.8500	33.4100	35.8500	-11.808%	43	68	-97.824%
2026-03-09	40.6500	40.6500	40.6500	40.6500	+18.169%	2	47	-98.081%
2026-03-05	34.4000	34.4000	34.4000	34.4000	+1.625%	2	47	-97.733%
2026-03-03	37.9600	39.2300	33.8500	33.8500	+10.117%	14	47	-97.696%
2026-03-02	30.7400	30.7400	30.7400	30.7400	-2.937%	10	57	-97.463%
2026-02-27	31.6700	31.6700	31.6700	31.6700	+4.007%	5	49	-97.537%
2026-02-26	31.6900	31.8500	30.4500	30.4500	+5.363%	12	52	-97.438%
2026-02-25	29.1900	29.1900	28.9000	28.9000	-14.167%	7	56	-97.301%
2026-02-23	33.6700	33.6700	33.6700	33.6700	+6.148%	1	56	-97.683%
2026-02-20	31.7200	31.7200	31.7200	31.7200	-5.001%	1	57	-97.541%
2026-02-19	33.0000	33.6800	33.0000	33.3900	+3.986%	3	56	-97.664%
2026-02-18	30.6100	32.1100	30.6100	32.1100	-3.631%	2	56	-97.571%
2026-02-17	33.5700	33.5700	32.7300	33.3200	-7.109%	3	55	-97.659%
2026-02-13	35.8700	35.8700	35.8700	35.8700	+20.007%	1	53	-97.825%
2026-02-06	32.6800	32.6800	29.8900	29.8900	-17.248%	2	53	-97.390%
2026-02-05	36.1200	36.1200	36.1200	36.1200	+27.858%	2	53	-97.841%
2026-01-27	28.2500	28.2500	28.2500	28.2500	-10.799%	2	55	-97.239%
2026-01-21	34.1800	34.3600	31.6700	31.6700	-6.578%	7	55	-97.537%
2026-01-20	33.9200	33.9200	33.9000	33.9000	+13.113%	2	52	-97.699%
2026-01-13	29.9700	29.9700	29.9700	29.9700	-3.571%	1	51	-97.397%
2026-01-08	31.0800	31.0800	31.0800	31.0800	+3.877%	1	51	-97.490%
2026-01-06	29.9700	29.9700	29.9200	29.9200	-9.223%	3	50	-97.393%
2026-01-02	33.2800	33.4400	32.9400	32.9600	+6.426%	6	50	-97.633%
2025-12-23	30.9700	30.9700	30.9700	30.9700	-2.793%	2	45	-97.481%
2025-12-22	32.3000	32.3000	31.8500	31.8600	-12.135%	5	45	-97.552%
2025-12-12	36.7000	36.7000	36.2600	36.2600	+8.433%	6	42	-97.849%
2025-12-11	33.4800	33.4800	33.4400	33.4400	-3.101%	8	38	-97.667%
2025-12-05	34.5000	34.5100	34.5000	34.5100	-4.112%	2	37	-97.740%
2025-12-04	36.7000	36.7000	35.9900	35.9900	-1.988%	4	38	-97.833%
2025-12-02	36.9100	36.9100	36.7200	36.7200	-0.837%	8	38	-97.876%
2025-11-28	37.5200	37.5200	37.0300	37.0300	-15.030%	3	30	-97.894%
2025-11-24	43.5800	43.5800	43.5800	43.5800	-17.164%	1	27	-98.210%
2025-11-21	52.6100	52.6100	52.6100	52.6100	+28.631%	1	28	-98.517%
2025-11-20	40.9000	40.9000	40.9000	40.9000	+8.172%	1	29	-98.093%
2025-11-12	38.2900	38.3200	37.8100	37.8100	-1.099%	3	29	-97.937%
2025-11-11	38.2300	38.2300	38.2300	38.2300	-17.750%	1	30	-97.960%
2025-11-07	46.0000	46.4800	46.0000	46.4800	+15.766%	34	29	-98.322%
2025-11-05	40.1500	40.1500	40.1500	40.1500	-4.177%	1	60	-98.057%
2025-11-04	41.9000	41.9000	41.9000	41.9000	+7.574%	1	59	-98.138%
2025-11-03	38.9500	38.9500	38.9500	38.9500	+0.206%	1	59	-97.997%
2025-10-31	40.2000	40.2000	38.8700	38.8700	+3.076%	2	59	-97.993%
2025-10-30	37.7100	37.7100	37.7100	37.7100	+4.896%	1	57	-97.932%
2025-10-28	35.9500	35.9500	35.9500	35.9500	-1.345%	5	56	-97.830%
2025-10-27	36.1800	36.4700	36.1800	36.4400	-11.575%	30	21	-97.859%
2025-10-03	41.3000	41.4100	41.1700	41.2100	0.000%	21	21	-98.107%

.dark-mode .d4h2Yr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4h2Yr{ 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