Dark

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

EOD

Sep 10, 2026

0.7600+20.635%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7600	0.7600	0.7600	0.7600	+20.635%	1	318	0.000%
2026-09-09	0.6300	0.6300	0.6300	0.6300	+18.868%	1	319	+20.635%
2026-09-08	0.4900	0.5300	0.4700	0.5300	+10.417%	7	318	+43.396%
2026-09-04	0.5000	0.5000	0.4600	0.4800	-57.895%	5	320	+58.333%
2026-09-01	0.9900	1.1400	0.9600	1.1400	+23.913%	5	320	-33.333%
2026-08-31	0.9200	0.9200	0.9200	0.9200	+6.977%	1	318	-17.391%
2026-08-27	0.8600	0.8600	0.8600	0.8600	-31.746%	6	318	-11.628%
2026-08-25	1.2600	1.2600	1.2600	1.2600	-15.436%	1	318	-39.683%
2026-08-21	1.5300	1.5300	1.4900	1.4900	-18.579%	2	318	-48.993%
2026-08-18	1.8300	1.8300	1.8300	1.8300	+2.809%	2	317	-58.470%
2026-08-12	1.7800	1.7800	1.7800	1.7800	-11.000%	1	317	-57.303%
2026-08-11	2.0000	2.0000	2.0000	2.0000	+2.041%	4	318	-62.000%
2026-08-10	1.8600	1.9600	1.8600	1.9600	-3.922%	3	314	-61.224%
2026-08-07	2.0400	2.0400	2.0400	2.0400	-10.917%	30	315	-62.745%
2026-08-05	2.3100	2.3100	2.2900	2.2900	-4.979%	3	288	-66.812%
2026-08-04	2.7200	2.7200	2.4100	2.4100	-21.498%	5	289	-68.465%
2026-08-03	3.5500	3.5500	3.0700	3.0700	-40.504%	3	291	-75.244%
2026-07-31	5.0300	5.1600	5.0300	5.1600	-25.217%	2	292	-85.271%
2026-07-29	6.9000	6.9000	6.9000	6.9000	+17.148%	1	290	-88.986%
2026-07-20	6.1800	6.1800	5.8900	5.8900	+12.835%	89	289	-87.097%
2026-07-15	4.8800	5.2200	4.8800	5.2200	-1.323%	2	201	-85.441%
2026-07-14	5.2900	5.2900	5.2900	5.2900	-11.390%	1	201	-85.633%
2026-07-13	5.8900	6.0200	5.8900	5.9700	+13.068%	30	201	-87.270%
2026-07-10	5.2800	5.2800	5.2800	5.2800	-9.898%	1	176	-85.606%
2026-07-06	6.0400	6.0400	5.8600	5.8600	-17.232%	3	178	-87.031%
2026-07-02	6.2900	7.0800	6.2900	7.0800	-15.513%	2	174	-89.266%
2026-06-22	8.4800	8.4800	8.1700	8.3800	+13.243%	8	174	-90.931%
2026-06-16	7.4000	7.4000	7.4000	7.4000	-38.436%	1	172	-89.730%
2026-06-11	12.0200	12.0200	12.0200	12.0200	-15.649%	1	174	-93.677%
2026-06-09	12.9500	14.2500	12.9500	14.2500	+19.748%	2	174	-94.667%
2026-06-05	9.9000	11.9000	9.9000	11.9000	+36.939%	4	174	-93.613%
2026-06-02	8.6900	8.6900	8.6900	8.6900	+1.519%	2	173	-91.254%
2026-06-01	8.8300	8.8300	8.5000	8.5600	-14.995%	19	171	-91.121%
2026-05-27	10.0700	10.0700	10.0700	10.0700	-10.409%	2	165	-92.453%
2026-05-22	11.0800	11.2400	11.0800	11.2400	-8.095%	15	165	-93.238%
2026-05-21	12.5900	12.5900	12.2300	12.2300	-11.951%	4	181	-93.786%
2026-05-11	13.8900	13.8900	13.8900	13.8900	-6.903%	1	181	-94.528%
2026-05-06	15.0000	15.0000	14.9200	14.9200	-10.605%	2	181	-94.906%
2026-05-05	16.6900	16.6900	16.6900	16.6900	-7.175%	1	181	-95.446%
2026-05-04	18.3200	18.3200	17.9800	17.9800	-6.888%	5	180	-95.773%
2026-04-27	19.3100	19.3100	19.3100	19.3100	-7.163%	5	179	-96.064%
2026-04-24	20.8000	20.8000	20.8000	20.8000	+4.628%	2	184	-96.346%
2026-04-17	20.8700	20.8700	19.8800	19.8800	-13.415%	3	184	-96.177%
2026-04-15	22.9600	22.9600	22.9600	22.9600	-16.051%	1	185	-96.690%
2026-04-13	30.0100	30.0100	27.3500	27.3500	-55.076%	14	185	-97.221%
2026-03-30	60.8800	60.8800	60.8800	60.8800	+18.214%	2	177	-98.752%
2026-03-26	51.5000	51.5000	51.5000	51.5000	+13.237%	2	179	-98.524%
2026-03-25	43.9000	45.4800	43.9000	45.4800	-0.720%	21	183	-98.329%
2026-03-23	45.8100	45.8100	45.8100	45.8100	-5.546%	5	191	-98.341%
2026-03-20	48.6000	48.6000	48.5000	48.5000	+29.541%	7	191	-98.433%
2026-03-17	37.4400	37.4400	37.4400	37.4400	-5.906%	1	192	-97.970%
2026-03-16	39.0800	39.7900	39.0800	39.7900	-3.539%	2	191	-98.090%
2026-03-13	39.4800	41.2500	39.4800	41.2500	-2.528%	2	191	-98.158%
2026-03-12	42.3200	42.3200	42.3200	42.3200	+12.225%	1	192	-98.204%
2026-03-10	36.3100	37.7100	33.7300	37.7100	+3.884%	5	197	-97.985%
2026-03-09	43.0400	44.9900	36.3000	36.3000	-11.722%	17	197	-97.906%
2026-03-06	41.1200	41.1200	41.1200	41.1200	+12.534%	1	232	-98.152%
2026-03-05	33.0900	36.6800	33.0900	36.5400	+16.853%	43	232	-97.920%
2026-03-04	33.6200	33.6200	31.2700	31.2700	-19.614%	3	220	-97.570%
2026-03-03	37.2200	38.9000	37.2200	38.9000	+21.563%	3	219	-98.046%
2026-03-02	34.1700	34.1700	31.9700	32.0000	+0.534%	4	222	-97.625%
2026-02-27	32.9600	33.6000	31.8300	31.8300	+3.647%	28	222	-97.612%
2026-02-26	32.0000	32.4200	30.7100	30.7100	+2.128%	20	218	-97.525%
2026-02-25	30.1100	30.1100	30.0700	30.0700	-4.600%	3	219	-97.473%
2026-02-24	33.8000	33.8000	31.5200	31.5200	-8.928%	21	219	-97.589%
2026-02-23	30.8100	34.7500	30.8100	34.6100	+8.529%	17	212	-97.804%
2026-02-20	33.2400	33.2400	31.0500	31.8900	-4.806%	15	207	-97.617%
2026-02-19	33.6000	33.9600	33.0800	33.5000	+3.077%	75	200	-97.731%
2026-02-18	32.5000	32.5000	32.5000	32.5000	-2.636%	60	196	-97.662%
2026-02-17	35.0600	35.7900	33.2200	33.3800	-3.998%	76	136	-97.723%
2026-02-13	35.9300	35.9300	32.6500	34.7700	+0.608%	11	97	-97.814%
2026-02-12	31.0100	34.7400	31.0100	34.5600	+17.431%	17	97	-97.801%
2026-02-11	29.4000	29.4700	29.0700	29.4300	+1.693%	11	94	-97.418%
2026-02-10	28.9400	28.9400	28.9400	28.9400	-0.481%	1	93	-97.374%
2026-02-09	29.0400	29.0800	28.9800	29.0800	-5.523%	3	92	-97.387%
2026-02-06	31.6800	31.7200	30.7800	30.7800	-11.830%	18	90	-97.531%
2026-02-05	35.4300	37.1700	34.5600	34.9100	+9.884%	16	85	-97.823%
2026-02-04	30.7800	34.6300	30.7800	31.7700	-0.189%	8	90	-97.608%
2026-02-03	30.4500	31.8300	30.4500	31.8300	+3.681%	2	85	-97.612%
2026-01-29	30.2500	32.3700	30.2500	30.7000	+6.671%	5	85	-97.524%
2026-01-28	28.7800	28.7800	28.7800	28.7800	+0.912%	2	84	-97.359%
2026-01-27	28.5200	28.5200	28.5200	28.5200	-5.281%	1	86	-97.335%
2026-01-22	29.9500	31.0200	29.9500	30.1100	-6.607%	6	87	-97.476%
2026-01-21	34.0400	34.0400	31.3800	32.2400	-10.270%	16	85	-97.643%
2026-01-20	34.5300	35.9300	33.6800	35.9300	+21.140%	11	83	-97.885%
2026-01-12	29.6600	29.6600	29.6600	29.6600	-5.841%	1	84	-97.438%
2026-01-07	30.5500	31.5000	30.5300	31.5000	+0.962%	16	84	-97.587%
2026-01-06	31.2000	31.2000	31.2000	31.2000	-5.512%	2	69	-97.564%
2026-01-02	33.6100	33.6100	33.0200	33.0200	+5.361%	3	69	-97.698%
2025-12-30	31.3400	31.3400	31.3400	31.3400	-0.823%	2	66	-97.575%
2025-12-29	31.7000	31.7000	31.6000	31.6000	-2.137%	2	64	-97.595%
2025-12-22	32.2900	32.2900	32.2900	32.2900	-6.568%	2	64	-97.646%
2025-12-19	34.6800	34.6800	34.4300	34.5600	-6.997%	5	64	-97.801%
2025-12-18	36.1800	37.1600	36.1800	37.1600	-6.445%	4	63	-97.955%
2025-12-17	38.6700	39.7200	38.6100	39.7200	+3.303%	3	59	-98.087%
2025-12-16	38.4500	38.4500	38.4500	38.4500	+8.218%	1	56	-98.023%
2025-12-15	35.5300	35.5300	35.5300	35.5300	-4.771%	2	55	-97.861%
2025-12-12	37.3100	37.3100	37.3100	37.3100	+8.459%	1	53	-97.963%
2025-12-11	36.8400	36.8400	34.4000	34.4000	-2.962%	3	54	-97.791%
2025-12-10	35.4500	35.4500	35.4500	35.4500	-1.528%	1	53	-97.856%
2025-12-09	36.0000	36.0000	36.0000	36.0000	+0.334%	1	52	-97.889%
2025-12-08	35.8800	35.8800	35.8800	35.8800	+0.928%	1	51	-97.882%
2025-12-05	35.5500	35.5500	35.5500	35.5500	-3.397%	1	51	-97.862%
2025-12-03	37.5400	37.5400	36.8000	36.8000	-0.514%	12	51	-97.935%
2025-12-02	37.2200	37.2200	36.9900	36.9900	+0.380%	7	43	-97.945%
2025-12-01	36.8500	36.8500	36.8500	36.8500	-15.443%	1	41	-97.938%
2025-11-13	43.5800	43.5800	43.5800	43.5800	+13.401%	1	41	-98.256%
2025-11-10	39.7200	39.7200	38.4300	38.4300	-4.900%	2	41	-98.022%
2025-11-05	41.8400	41.8400	40.4100	40.4100	+4.365%	2	40	-98.119%
2025-11-03	37.8900	39.3200	37.8900	38.7200	-1.124%	6	39	-98.037%
2025-10-31	38.8000	39.1600	38.8000	39.1600	+2.567%	2	39	-98.059%
2025-10-29	36.2300	38.1800	36.2300	38.1800	+5.586%	2	37	-98.009%
2025-10-28	36.3600	36.4200	36.1600	36.1600	-1.202%	60	37	-97.898%
2025-10-27	36.5200	36.8000	36.3900	36.6000	-11.828%	8	21	-97.923%
2025-10-03	41.6700	41.8200	41.5100	41.5100	0.000%	21	21	-98.169%

.dark-mode .zL5s5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zL5s5D{ 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