Dark

SPY20260930P683
SPY Sep 30 2026 683.00 Put (SPY260930P00683000)
option OPRA

EOD

Jul 20, 2026

5.89+12.835%(+0.67)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.1800	6.1800	5.8900	5.8900	+12.835%	89	289	0.000%
2026-07-15	4.8800	5.2200	4.8800	5.2200	-1.323%	2	201	+12.835%
2026-07-14	5.2900	5.2900	5.2900	5.2900	-11.390%	1	201	+11.342%
2026-07-13	5.8900	6.0200	5.8900	5.9700	+13.068%	30	201	-1.340%
2026-07-10	5.2800	5.2800	5.2800	5.2800	-9.898%	1	176	+11.553%
2026-07-06	6.0400	6.0400	5.8600	5.8600	-17.232%	3	178	+0.512%
2026-07-02	6.2900	7.0800	6.2900	7.0800	-15.513%	2	174	-16.808%
2026-06-22	8.4800	8.4800	8.1700	8.3800	+13.243%	8	174	-29.714%
2026-06-16	7.4000	7.4000	7.4000	7.4000	-38.436%	1	172	-20.405%
2026-06-11	12.0200	12.0200	12.0200	12.0200	-15.649%	1	174	-50.998%
2026-06-09	12.9500	14.2500	12.9500	14.2500	+19.748%	2	174	-58.667%
2026-06-05	9.9000	11.9000	9.9000	11.9000	+36.939%	4	174	-50.504%
2026-06-02	8.6900	8.6900	8.6900	8.6900	+1.519%	2	173	-32.221%
2026-06-01	8.8300	8.8300	8.5000	8.5600	-14.995%	19	171	-31.192%
2026-05-27	10.0700	10.0700	10.0700	10.0700	-10.409%	2	165	-41.509%
2026-05-22	11.0800	11.2400	11.0800	11.2400	-8.095%	15	165	-47.598%
2026-05-21	12.5900	12.5900	12.2300	12.2300	-11.951%	4	181	-51.840%
2026-05-11	13.8900	13.8900	13.8900	13.8900	-6.903%	1	181	-57.595%
2026-05-06	15.0000	15.0000	14.9200	14.9200	-10.605%	2	181	-60.523%
2026-05-05	16.6900	16.6900	16.6900	16.6900	-7.175%	1	181	-64.709%
2026-05-04	18.3200	18.3200	17.9800	17.9800	-6.888%	5	180	-67.241%
2026-04-27	19.3100	19.3100	19.3100	19.3100	-7.163%	5	179	-69.498%
2026-04-24	20.8000	20.8000	20.8000	20.8000	+4.628%	2	184	-71.683%
2026-04-17	20.8700	20.8700	19.8800	19.8800	-13.415%	3	184	-70.372%
2026-04-15	22.9600	22.9600	22.9600	22.9600	-16.051%	1	185	-74.347%
2026-04-13	30.0100	30.0100	27.3500	27.3500	-55.076%	14	185	-78.464%
2026-03-30	60.8800	60.8800	60.8800	60.8800	+18.214%	2	177	-90.325%
2026-03-26	51.5000	51.5000	51.5000	51.5000	+13.237%	2	179	-88.563%
2026-03-25	43.9000	45.4800	43.9000	45.4800	-0.720%	21	183	-87.049%
2026-03-23	45.8100	45.8100	45.8100	45.8100	-5.546%	5	191	-87.143%
2026-03-20	48.6000	48.6000	48.5000	48.5000	+29.541%	7	191	-87.856%
2026-03-17	37.4400	37.4400	37.4400	37.4400	-5.906%	1	192	-84.268%
2026-03-16	39.0800	39.7900	39.0800	39.7900	-3.539%	2	191	-85.197%
2026-03-13	39.4800	41.2500	39.4800	41.2500	-2.528%	2	191	-85.721%
2026-03-12	42.3200	42.3200	42.3200	42.3200	+12.225%	1	192	-86.082%
2026-03-10	36.3100	37.7100	33.7300	37.7100	+3.884%	5	197	-84.381%
2026-03-09	43.0400	44.9900	36.3000	36.3000	-11.722%	17	197	-83.774%
2026-03-06	41.1200	41.1200	41.1200	41.1200	+12.534%	1	232	-85.676%
2026-03-05	33.0900	36.6800	33.0900	36.5400	+16.853%	43	232	-83.881%
2026-03-04	33.6200	33.6200	31.2700	31.2700	-19.614%	3	220	-81.164%
2026-03-03	37.2200	38.9000	37.2200	38.9000	+21.563%	3	219	-84.859%
2026-03-02	34.1700	34.1700	31.9700	32.0000	+0.534%	4	222	-81.594%
2026-02-27	32.9600	33.6000	31.8300	31.8300	+3.647%	28	222	-81.495%
2026-02-26	32.0000	32.4200	30.7100	30.7100	+2.128%	20	218	-80.821%
2026-02-25	30.1100	30.1100	30.0700	30.0700	-4.600%	3	219	-80.412%
2026-02-24	33.8000	33.8000	31.5200	31.5200	-8.928%	21	219	-81.313%
2026-02-23	30.8100	34.7500	30.8100	34.6100	+8.529%	17	212	-82.982%
2026-02-20	33.2400	33.2400	31.0500	31.8900	-4.806%	15	207	-81.530%
2026-02-19	33.6000	33.9600	33.0800	33.5000	+3.077%	75	200	-82.418%
2026-02-18	32.5000	32.5000	32.5000	32.5000	-2.636%	60	196	-81.877%
2026-02-17	35.0600	35.7900	33.2200	33.3800	-3.998%	76	136	-82.355%
2026-02-13	35.9300	35.9300	32.6500	34.7700	+0.608%	11	97	-83.060%
2026-02-12	31.0100	34.7400	31.0100	34.5600	+17.431%	17	97	-82.957%
2026-02-11	29.4000	29.4700	29.0700	29.4300	+1.693%	11	94	-79.986%
2026-02-10	28.9400	28.9400	28.9400	28.9400	-0.481%	1	93	-79.648%
2026-02-09	29.0400	29.0800	28.9800	29.0800	-5.523%	3	92	-79.746%
2026-02-06	31.6800	31.7200	30.7800	30.7800	-11.830%	18	90	-80.864%
2026-02-05	35.4300	37.1700	34.5600	34.9100	+9.884%	16	85	-83.128%
2026-02-04	30.7800	34.6300	30.7800	31.7700	-0.189%	8	90	-81.460%
2026-02-03	30.4500	31.8300	30.4500	31.8300	+3.681%	2	85	-81.495%
2026-01-29	30.2500	32.3700	30.2500	30.7000	+6.671%	5	85	-80.814%
2026-01-28	28.7800	28.7800	28.7800	28.7800	+0.912%	2	84	-79.534%
2026-01-27	28.5200	28.5200	28.5200	28.5200	-5.281%	1	86	-79.348%
2026-01-22	29.9500	31.0200	29.9500	30.1100	-6.607%	6	87	-80.438%
2026-01-21	34.0400	34.0400	31.3800	32.2400	-10.270%	16	85	-81.731%
2026-01-20	34.5300	35.9300	33.6800	35.9300	+21.140%	11	83	-83.607%
2026-01-12	29.6600	29.6600	29.6600	29.6600	-5.841%	1	84	-80.142%
2026-01-07	30.5500	31.5000	30.5300	31.5000	+0.962%	16	84	-81.302%
2026-01-06	31.2000	31.2000	31.2000	31.2000	-5.512%	2	69	-81.122%
2026-01-02	33.6100	33.6100	33.0200	33.0200	+5.361%	3	69	-82.162%
2025-12-30	31.3400	31.3400	31.3400	31.3400	-0.823%	2	66	-81.206%
2025-12-29	31.7000	31.7000	31.6000	31.6000	-2.137%	2	64	-81.361%
2025-12-22	32.2900	32.2900	32.2900	32.2900	-6.568%	2	64	-81.759%
2025-12-19	34.6800	34.6800	34.4300	34.5600	-6.997%	5	64	-82.957%
2025-12-18	36.1800	37.1600	36.1800	37.1600	-6.445%	4	63	-84.150%
2025-12-17	38.6700	39.7200	38.6100	39.7200	+3.303%	3	59	-85.171%
2025-12-16	38.4500	38.4500	38.4500	38.4500	+8.218%	1	56	-84.681%
2025-12-15	35.5300	35.5300	35.5300	35.5300	-4.771%	2	55	-83.422%
2025-12-12	37.3100	37.3100	37.3100	37.3100	+8.459%	1	53	-84.213%
2025-12-11	36.8400	36.8400	34.4000	34.4000	-2.962%	3	54	-82.878%
2025-12-10	35.4500	35.4500	35.4500	35.4500	-1.528%	1	53	-83.385%
2025-12-09	36.0000	36.0000	36.0000	36.0000	+0.334%	1	52	-83.639%
2025-12-08	35.8800	35.8800	35.8800	35.8800	+0.928%	1	51	-83.584%
2025-12-05	35.5500	35.5500	35.5500	35.5500	-3.397%	1	51	-83.432%
2025-12-03	37.5400	37.5400	36.8000	36.8000	-0.514%	12	51	-83.995%
2025-12-02	37.2200	37.2200	36.9900	36.9900	+0.380%	7	43	-84.077%
2025-12-01	36.8500	36.8500	36.8500	36.8500	-15.443%	1	41	-84.016%
2025-11-13	43.5800	43.5800	43.5800	43.5800	+13.401%	1	41	-86.485%
2025-11-10	39.7200	39.7200	38.4300	38.4300	-4.900%	2	41	-84.673%
2025-11-05	41.8400	41.8400	40.4100	40.4100	+4.365%	2	40	-85.424%
2025-11-03	37.8900	39.3200	37.8900	38.7200	-1.124%	6	39	-84.788%
2025-10-31	38.8000	39.1600	38.8000	39.1600	+2.567%	2	39	-84.959%
2025-10-29	36.2300	38.1800	36.2300	38.1800	+5.586%	2	37	-84.573%
2025-10-28	36.3600	36.4200	36.1600	36.1600	-1.202%	60	37	-83.711%
2025-10-27	36.5200	36.8000	36.3900	36.6000	-11.828%	8	21	-83.907%
2025-10-03	41.6700	41.8200	41.5100	41.5100	0.000%	21	21	-85.811%

.dark-mode .VXmzzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXmzzV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P683SPY Sep 30 2026 683.00 Put (SPY260930P00683000)option OPRA

SPY20260930P683
SPY Sep 30 2026 683.00 Put (SPY260930P00683000)
option OPRA