Dark

SPY20260930P684
SPY Sep 30 2026 684.00 Put (SPY260930P00684000)
option OPRA

EOD

Sep 10, 2026

0.8500+39.344%(+0.2400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9400	0.9400	0.7500	0.8500	+39.344%	13	447	0.000%
2026-09-09	0.6100	0.6100	0.6100	0.6100	+17.308%	1	434	+39.344%
2026-09-08	0.5100	0.5300	0.5100	0.5200	+4.000%	14	433	+63.462%
2026-09-04	0.4600	0.5000	0.4600	0.5000	-5.660%	3	446	+70.000%
2026-09-03	0.6900	0.6900	0.5300	0.5300	-33.750%	6	446	+60.377%
2026-09-02	0.9800	0.9800	0.8000	0.8000	-12.088%	5	447	+6.250%
2026-09-01	1.0900	1.0900	0.8900	0.9100	-4.211%	22	446	-6.593%
2026-08-31	0.9300	0.9500	0.9300	0.9500	+7.955%	2	456	-10.526%
2026-08-28	0.8800	0.8800	0.7800	0.8800	-2.222%	19	457	-3.409%
2026-08-27	0.9900	0.9900	0.9000	0.9000	-30.769%	2	453	-5.556%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-29.730%	4	454	-34.615%
2026-08-18	1.8500	1.8500	1.8500	1.8500	+20.130%	10	454	-54.054%
2026-08-17	1.5400	1.5400	1.5400	1.5400	+1.987%	1	464	-44.805%
2026-08-14	1.5100	1.5100	1.5000	1.5100	-6.211%	11	464	-43.709%
2026-08-13	1.6100	1.6100	1.6100	1.6100	-19.095%	36	469	-47.205%
2026-08-10	1.9900	1.9900	1.9900	1.9900	-7.442%	3	433	-57.286%
2026-08-07	2.1500	2.1500	2.1500	2.1500	-8.511%	3	431	-60.465%
2026-08-05	2.4100	2.4100	2.3500	2.3500	-6.375%	6	431	-63.830%
2026-08-04	2.6100	2.6100	2.4400	2.5100	-21.563%	17	435	-66.135%
2026-08-03	3.7300	3.7300	3.2000	3.2000	-23.810%	7	435	-73.438%
2026-07-31	4.2000	4.2000	4.2000	4.2000	-27.461%	6	434	-79.762%
2026-07-30	6.1600	6.1600	5.7900	5.7900	-7.360%	2	436	-85.320%
2026-07-24	6.2500	6.2500	6.2500	6.2500	-20.077%	3	437	-86.400%
2026-07-23	7.0400	7.8200	7.0400	7.8200	+44.280%	5	437	-89.130%
2026-07-22	5.4200	5.4200	5.4200	5.4200	-10.855%	2	439	-84.317%
2026-07-20	6.0800	6.0800	6.0800	6.0800	-5.590%	8	439	-86.020%
2026-07-17	6.4400	6.4400	6.4400	6.4400	+31.429%	2	447	-86.801%
2026-07-15	4.9300	5.3000	4.9000	4.9000	-9.926%	8	447	-82.653%
2026-07-14	5.4400	5.4400	5.4400	5.4400	-9.934%	1	441	-84.375%
2026-07-13	5.9100	6.1100	5.9100	6.0400	+7.092%	51	442	-85.927%
2026-07-09	6.1500	6.1500	5.6400	5.6400	-1.742%	6	393	-84.929%
2026-07-07	5.7400	5.7400	5.7400	5.7400	+0.879%	1	396	-85.192%
2026-07-06	6.1600	6.1600	5.6900	5.6900	-18.481%	5	395	-85.062%
2026-07-02	6.2100	6.9800	6.2100	6.9800	+0.287%	4	394	-87.822%
2026-06-30	7.0100	7.0100	6.9600	6.9600	-15.534%	14	394	-87.787%
2026-06-29	8.2400	8.2400	8.2400	8.2400	-15.832%	1	403	-89.684%
2026-06-25	9.8700	9.8700	9.7900	9.7900	-10.594%	3	402	-91.318%
2026-06-24	9.8000	10.9500	9.8000	10.9500	+7.776%	3	405	-92.237%
2026-06-17	8.2000	10.1600	8.2000	10.1600	+35.106%	3	407	-91.634%
2026-06-16	7.5200	7.5200	7.5200	7.5200	-1.571%	1	407	-88.697%
2026-06-15	7.9700	8.1600	7.6400	7.6400	-36.964%	20	399	-88.874%
2026-06-11	12.1200	12.1200	12.1200	12.1200	-13.982%	2	399	-92.987%
2026-06-10	14.0900	14.0900	14.0900	14.0900	-11.993%	3	401	-93.967%
2026-06-09	14.4100	16.0100	14.4100	16.0100	+27.468%	2	402	-94.691%
2026-06-05	12.5600	12.5600	12.5600	12.5600	+34.475%	1	403	-93.232%
2026-06-03	9.3400	9.3400	9.3400	9.3400	+8.731%	1	403	-90.899%
2026-06-01	8.5900	8.5900	8.5900	8.5900	-2.052%	1	402	-90.105%
2026-05-29	8.7700	8.7700	8.7700	8.7700	-14.439%	2	402	-90.308%
2026-05-27	10.2500	10.2500	10.2500	10.2500	-7.658%	1	402	-91.707%
2026-05-22	11.1000	11.1000	11.1000	11.1000	-5.852%	2	401	-92.342%
2026-05-21	11.9800	11.9800	11.7800	11.7900	-3.834%	3	400	-92.791%
2026-05-14	12.2600	12.2600	12.2600	12.2600	-11.799%	1	400	-93.067%
2026-05-11	13.5500	13.9000	13.5500	13.9000	-6.271%	6	401	-93.885%
2026-05-07	14.6600	14.8300	14.6600	14.8300	+0.203%	3	402	-94.268%
2026-05-06	15.6900	15.7500	14.8000	14.8000	-12.374%	7	403	-94.257%
2026-05-05	16.8300	16.9600	16.4800	16.8900	-7.198%	72	410	-94.967%
2026-05-04	16.7700	18.5200	16.7700	18.2000	+8.398%	14	350	-95.330%
2026-05-01	16.4500	16.9200	16.1300	16.7900	-4.819%	14	347	-94.937%
2026-04-30	19.3100	19.3100	17.6400	17.6400	-14.865%	32	347	-95.181%
2026-04-23	20.7200	20.7200	20.7200	20.7200	-7.541%	1	348	-95.898%
2026-04-21	22.4100	22.4100	22.4100	22.4100	+11.994%	1	347	-96.207%
2026-04-17	20.6100	20.6100	20.0100	20.0100	-14.194%	7	346	-95.752%
2026-04-15	24.1200	24.1200	23.3200	23.3200	-5.816%	4	345	-96.355%
2026-04-14	24.7900	24.7900	24.7600	24.7600	-12.261%	2	341	-96.567%
2026-04-13	28.1200	28.2200	28.1000	28.2200	-8.644%	6	343	-96.988%
2026-04-09	30.5800	30.8900	30.2100	30.8900	-6.536%	3	337	-97.248%
2026-04-08	32.7000	33.1900	32.7000	33.0500	-27.996%	8	336	-97.428%
2026-04-02	45.9000	45.9000	45.9000	45.9000	-0.065%	1	343	-98.148%
2026-03-25	45.9300	45.9300	45.9300	45.9300	+3.914%	48	343	-98.149%
2026-03-18	44.2000	44.2000	44.2000	44.2000	+8.760%	1	307	-98.077%
2026-03-16	40.6400	40.6400	40.6400	40.6400	+1.906%	1	308	-97.908%
2026-03-13	41.2300	41.2300	39.8800	39.8800	-7.514%	2	307	-97.869%
2026-03-12	43.1200	43.1200	43.1200	43.1200	+4.205%	1	307	-98.029%
2026-03-09	41.4000	41.4000	41.3800	41.3800	+5.615%	2	308	-97.946%
2026-03-06	40.7600	40.9500	39.1800	39.1800	+3.105%	3	308	-97.831%
2026-03-05	35.3400	38.0000	35.3400	38.0000	+20.025%	3	309	-97.763%
2026-03-04	31.6600	31.6600	31.6600	31.6600	-12.974%	3	308	-97.315%
2026-03-03	37.7800	38.1500	36.3800	36.3800	+9.249%	5	311	-97.664%
2026-03-02	33.3000	33.3000	33.3000	33.3000	+0.726%	2	316	-97.447%
2026-02-27	33.7500	33.7500	32.9600	33.0600	+1.911%	22	314	-97.429%
2026-02-26	32.0000	32.4400	32.0000	32.4400	+7.631%	30	316	-97.380%
2026-02-25	30.6100	30.6100	30.1400	30.1400	-10.670%	31	297	-97.180%
2026-02-24	33.7400	33.7400	33.7400	33.7400	-2.906%	20	297	-97.481%
2026-02-23	33.6700	34.7500	33.6700	34.7500	+11.557%	2	277	-97.554%
2026-02-20	31.1500	31.1500	31.1500	31.1500	-7.181%	1	277	-97.271%
2026-02-19	34.0900	34.2000	33.1200	33.5600	-4.605%	62	278	-97.467%
2026-02-17	35.1800	35.1800	35.1800	35.1800	+4.578%	2	259	-97.584%
2026-02-13	34.1600	34.1600	33.6400	33.6400	-3.776%	3	258	-97.473%
2026-02-12	29.8600	34.9600	29.8600	34.9600	+22.110%	4	258	-97.569%
2026-02-11	28.6300	28.6300	28.6300	28.6300	-4.567%	1	258	-97.031%
2026-02-09	31.2100	31.2100	30.0000	30.0000	-4.215%	5	257	-97.167%
2026-02-06	33.3900	33.4500	31.3200	31.3200	-16.525%	5	252	-97.286%
2026-02-05	36.5000	37.5200	36.5000	37.5200	+11.170%	4	252	-97.735%
2026-02-03	28.7700	33.7500	28.7700	33.7500	+6.266%	4	256	-97.481%
2026-01-30	30.4100	31.7600	30.4100	31.7600	+8.211%	10	258	-97.324%
2026-01-29	29.3500	29.3500	29.3500	29.3500	+0.342%	1	261	-97.104%
2026-01-27	29.2500	29.2500	29.2500	29.2500	-1.015%	1	265	-97.094%
2026-01-26	29.5500	29.5500	29.5500	29.5500	-9.495%	1	264	-97.124%
2026-01-21	33.4000	34.9900	32.1000	32.6500	-10.792%	17	263	-97.397%
2026-01-20	34.8300	36.6000	33.9000	36.6000	+23.690%	14	256	-97.678%
2026-01-15	29.5500	29.5900	29.5500	29.5900	+0.237%	2	256	-97.127%
2026-01-13	29.0800	29.5200	29.0800	29.5200	+0.068%	5	255	-97.121%
2026-01-09	31.0600	31.2000	29.5000	29.5000	-6.200%	7	250	-97.119%
2026-01-08	31.9700	31.9700	31.4500	31.4500	+2.845%	3	243	-97.297%
2026-01-07	30.5800	30.5800	30.5800	30.5800	-0.065%	1	244	-97.220%
2026-01-06	31.9700	31.9700	30.5900	30.6000	-4.225%	8	243	-97.222%
2026-01-05	32.2500	32.2500	31.6700	31.9500	-5.333%	10	225	-97.340%
2026-01-02	33.1000	34.4400	32.1500	33.7500	+2.366%	202	225	-97.481%
2025-12-31	32.6500	32.9700	32.6500	32.9700	-10.626%	2	37	-97.422%
2025-12-10	36.8900	36.8900	36.8900	36.8900	+0.518%	1	37	-97.696%
2025-12-09	36.5400	36.7000	36.5400	36.7000	-0.784%	3	37	-97.684%
2025-12-04	36.6600	36.9900	36.6600	36.9900	-32.989%	2	35	-97.702%
2025-11-21	55.1900	55.2000	55.1900	55.2000	+12.768%	15	35	-98.460%
2025-11-19	48.9500	48.9500	48.9500	48.9500	-0.285%	2	36	-98.264%
2025-11-18	50.6300	50.6300	49.0900	49.0900	+26.260%	2	36	-98.268%
2025-11-12	38.8800	38.8800	38.8800	38.8800	+0.335%	1	36	-97.814%
2025-11-11	38.7500	38.7500	38.7500	38.7500	-1.575%	1	36	-97.806%
2025-11-05	39.3700	39.3700	39.3700	39.3700	+0.691%	1	36	-97.841%
2025-11-03	39.0500	39.1000	38.8600	39.1000	+1.007%	3	36	-97.826%
2025-10-29	36.6800	38.7100	36.6800	38.7100	+4.934%	6	36	-97.804%
2025-10-28	36.7300	36.8900	36.7300	36.8900	+0.518%	11	35	-97.696%
2025-10-27	36.7000	37.2600	36.7000	36.7000	-13.708%	22	18	-97.684%
2025-10-03	42.1600	42.5300	41.8800	42.5300	0.000%	20	18	-98.001%

.dark-mode .KqyXJT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqyXJT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P684SPY Sep 30 2026 684.00 Put (SPY260930P00684000)option OPRA

SPY20260930P684
SPY Sep 30 2026 684.00 Put (SPY260930P00684000)
option OPRA