Dark

SPY20260930P685
SPY Sep 30 2026 685.00 Put (SPY260930P00685000)
option OPRA

EOD

Sep 10, 2026

0.9400+49.206%(+0.3100)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9000	0.9700	0.7700	0.9400	+49.206%	62	2,146	0.000%
2026-09-09	0.6000	0.6900	0.6000	0.6300	+8.621%	26	2,179	+49.206%
2026-09-08	0.5300	0.5800	0.5000	0.5800	+7.407%	235	2,177	+62.069%
2026-09-04	0.4700	0.5400	0.4700	0.5400	+3.846%	161	2,011	+74.074%
2026-09-03	0.6800	0.6900	0.5200	0.5200	-38.824%	17	2,011	+80.769%
2026-09-02	0.9500	0.9500	0.8500	0.8500	-28.571%	8	2,011	+10.588%
2026-09-01	1.0800	1.2700	0.9000	1.1900	+32.222%	99	2,011	-21.008%
2026-08-31	1.0000	1.0100	0.8900	0.9000	-1.099%	49	1,946	+4.444%
2026-08-28	0.8600	0.9500	0.7800	0.9100	+2.247%	69	1,944	+3.297%
2026-08-27	1.0700	1.0700	0.8900	0.8900	-21.930%	18	1,974	+5.618%
2026-08-26	1.2700	1.2700	1.1400	1.1400	-15.556%	16	1,979	-17.544%
2026-08-25	1.3800	1.4400	1.3200	1.3500	-9.396%	68	1,972	-30.370%
2026-08-24	1.5100	1.5600	1.4900	1.4900	-0.667%	9	1,951	-36.913%
2026-08-21	1.5500	1.5500	1.5000	1.5000	-11.765%	11	1,945	-37.333%
2026-08-20	1.7000	1.7000	1.7000	1.7000	+13.333%	3	1,943	-44.706%
2026-08-19	1.6400	1.6400	1.5000	1.5000	-18.478%	16	1,942	-37.333%
2026-08-18	1.8400	1.8900	1.8400	1.8400	+15.723%	8	1,938	-48.913%
2026-08-17	1.5400	1.5900	1.5100	1.5900	-1.852%	91	1,931	-40.881%
2026-08-14	1.5300	1.6200	1.5200	1.6200	-1.220%	37	1,843	-41.975%
2026-08-13	1.6100	1.6800	1.5200	1.6400	-4.651%	17	1,830	-42.683%
2026-08-12	1.8000	1.8600	1.7200	1.7200	-16.908%	232	1,949	-45.349%
2026-08-11	2.0900	2.0900	2.0500	2.0700	+1.471%	27	1,789	-54.589%
2026-08-10	2.0100	2.0400	1.9900	2.0400	-2.392%	7	1,781	-53.922%
2026-08-07	2.2500	2.2500	2.0900	2.0900	-15.726%	141	1,784	-55.024%
2026-08-06	2.5300	2.5300	2.4000	2.4800	-3.502%	16	1,801	-62.097%
2026-08-05	2.4900	2.5700	2.3400	2.5700	-2.652%	50	1,809	-63.424%
2026-08-04	2.8700	2.8800	2.5000	2.6400	-17.500%	76	1,842	-64.394%
2026-08-03	3.7700	3.7700	3.2000	3.2000	-24.883%	43	1,855	-70.625%
2026-07-31	4.7200	5.5600	4.1800	4.2600	-19.774%	49	1,856	-77.934%
2026-07-30	6.4500	6.4500	5.3100	5.3100	-34.201%	21	1,855	-82.298%
2026-07-29	6.9200	8.0700	5.5800	8.0700	+44.107%	21	1,852	-88.352%
2026-07-28	6.3100	6.5400	5.6000	5.6000	-12.088%	44	1,855	-83.214%
2026-07-27	5.4100	6.6400	5.4100	6.3700	+0.315%	13	1,845	-85.243%
2026-07-24	6.8000	6.8000	5.9800	6.3500	-14.073%	16	1,846	-85.197%
2026-07-23	7.3600	7.9700	6.7600	7.3900	+34.608%	61	1,843	-87.280%
2026-07-22	5.3100	5.4900	5.3100	5.4900	+0.182%	11	1,848	-82.878%
2026-07-21	5.8000	6.0100	5.4000	5.4800	-15.951%	25	1,841	-82.847%
2026-07-20	5.9800	6.7800	5.9800	6.5200	-7.518%	6	1,844	-85.583%
2026-07-17	7.3400	7.3400	6.3400	7.0500	+26.344%	7	1,842	-86.667%
2026-07-16	5.5800	5.5800	5.5800	5.5800	+3.717%	3	1,842	-83.154%
2026-07-15	5.0800	5.3800	5.0800	5.3800	+0.186%	3	1,842	-82.528%
2026-07-14	5.6500	5.6500	5.3700	5.3700	-11.823%	4	1,840	-82.495%
2026-07-13	5.2500	6.0900	5.2500	6.0900	+14.689%	23	1,839	-84.565%
2026-07-10	5.7000	5.7000	5.3000	5.3100	-7.491%	23	1,839	-82.298%
2026-07-09	5.7900	5.7900	5.7100	5.7400	-15.089%	5	1,828	-83.624%
2026-07-08	7.0400	7.7500	6.7400	6.7600	+6.793%	32	1,830	-86.095%
2026-07-07	6.0600	6.6000	5.8500	6.3300	+8.205%	38	1,854	-85.150%
2026-07-06	6.2900	6.2900	5.8500	5.8500	-22.619%	3	1,821	-83.932%
2026-07-02	7.0300	7.9000	6.9600	7.5600	+9.249%	118	1,814	-87.566%
2026-07-01	6.5500	6.9200	6.5300	6.9200	+0.581%	36	1,814	-86.416%
2026-06-30	7.7300	7.7300	6.8800	6.8800	-14.851%	14	1,795	-86.337%
2026-06-29	9.2900	9.2900	8.0800	8.0800	-18.466%	59	1,795	-88.366%
2026-06-26	11.1500	11.1500	9.9100	9.9100	-2.557%	34	1,779	-90.515%
2026-06-25	10.1700	10.1700	10.1700	10.1700	-6.267%	1	1,745	-90.757%
2026-06-24	10.8500	10.8500	10.8500	10.8500	+5.340%	1	1,746	-91.336%
2026-06-23	11.0000	11.0200	9.9800	10.3000	+18.119%	108	1,749	-90.874%
2026-06-22	7.8000	8.8400	7.8000	8.7200	+1.278%	73	1,756	-89.220%
2026-06-18	8.6100	8.6100	8.6100	8.6100	-15.422%	1	1,740	-89.082%
2026-06-17	8.1100	10.1800	8.1100	10.1800	+25.369%	6	1,740	-90.766%
2026-06-16	7.7600	8.2800	7.7600	8.1200	+5.867%	10	1,740	-88.424%
2026-06-15	8.0200	8.1200	7.6700	7.6700	-28.385%	8	1,742	-87.744%
2026-06-12	11.9900	11.9900	10.4000	10.7100	-11.268%	9	1,742	-91.223%
2026-06-11	13.9500	14.3100	12.0700	12.0700	-3.052%	18	1,742	-92.212%
2026-06-10	12.3100	12.4500	12.3100	12.4500	-2.429%	4	1,746	-92.450%
2026-06-09	15.7500	15.7500	12.7600	12.7600	+14.955%	8	1,746	-92.633%
2026-06-08	11.2900	11.2900	10.9300	11.1000	-14.550%	7	1,750	-91.532%
2026-06-05	10.0300	12.9900	10.0300	12.9900	+48.457%	35	1,747	-92.764%
2026-06-04	9.7900	9.7900	8.7500	8.7500	-1.796%	5	1,748	-89.257%
2026-06-02	9.1000	9.1000	8.9100	8.9100	-1.438%	9	1,748	-89.450%
2026-06-01	9.0300	9.0400	9.0300	9.0400	+2.727%	2	1,748	-89.602%
2026-05-29	8.8800	8.9600	8.8000	8.8000	-4.659%	3	1,746	-89.318%
2026-05-28	10.0300	10.0300	9.2200	9.2300	-8.704%	2,062	1,746	-89.816%
2026-05-27	10.3200	10.5600	10.0900	10.1100	-11.934%	27	2,893	-90.702%
2026-05-22	11.2400	11.4800	11.0100	11.4800	-4.572%	9	2,879	-91.812%
2026-05-21	12.9000	12.9600	11.9100	12.0300	-5.350%	57	2,876	-92.186%
2026-05-20	13.0800	13.0800	12.7100	12.7100	-9.602%	3	2,876	-92.604%
2026-05-19	13.8000	14.3400	13.6100	14.0600	-2.632%	6	2,926	-93.314%
2026-05-18	13.6600	14.4400	13.6600	14.4400	+7.440%	12	2,926	-93.490%
2026-05-15	13.8700	13.8700	13.4200	13.4400	+7.865%	9	2,926	-93.006%
2026-05-14	13.2500	13.3000	12.4600	12.4600	-7.567%	16	2,924	-92.456%
2026-05-13	14.0200	14.0200	13.3400	13.4800	-4.735%	14	2,922	-93.027%
2026-05-12	15.0000	15.4800	14.1500	14.1500	+0.355%	17	2,922	-93.357%
2026-05-11	13.9400	14.1000	13.6900	14.1000	-1.674%	47	2,922	-93.333%
2026-05-08	14.6000	14.6000	14.2400	14.3400	-5.906%	6	2,870	-93.445%
2026-05-07	14.6500	15.3000	14.6500	15.2400	+0.528%	21	2,869	-93.832%
2026-05-06	15.7600	15.7600	15.1600	15.1600	-11.137%	26	2,868	-93.799%
2026-05-05	16.9800	17.1600	16.7500	17.0600	-9.255%	4	2,868	-94.490%
2026-05-04	17.5500	18.8000	17.5500	18.8000	+10.588%	2,067	2,867	-95.000%
2026-05-01	16.8300	17.0000	16.5000	17.0000	-5.292%	13	796	-94.471%
2026-04-30	18.5500	18.5500	17.9400	17.9500	-12.695%	8	796	-94.763%
2026-04-29	20.4400	20.6700	20.4400	20.5600	+3.629%	7	801	-95.428%
2026-04-27	19.8400	19.8400	19.8400	19.8400	-2.650%	2	798	-95.262%
2026-04-24	21.5700	21.5700	20.3800	20.3800	-3.137%	6	798	-95.388%
2026-04-23	21.2800	21.2800	21.0400	21.0400	-1.544%	3	796	-95.532%
2026-04-22	21.2500	21.3700	21.2500	21.3700	-5.317%	4	795	-95.601%
2026-04-21	21.4000	23.3900	21.1400	22.5700	+5.074%	48	797	-95.835%
2026-04-20	21.7500	21.7500	21.4800	21.4800	+4.627%	5	797	-95.624%
2026-04-17	21.2800	21.3700	20.3700	20.5300	-10.623%	21	795	-95.421%
2026-04-16	23.5100	23.5100	22.9700	22.9700	-5.317%	8	783	-95.908%
2026-04-15	24.5500	24.5500	24.2400	24.2600	-2.999%	5	777	-96.125%
2026-04-14	26.0800	26.0800	24.9500	25.0100	-9.581%	38	796	-96.242%
2026-04-13	30.8500	30.8500	27.6600	27.6600	-11.939%	31	786	-96.602%
2026-04-10	29.9500	31.4100	29.9000	31.4100	+2.647%	42	757	-97.007%
2026-04-09	30.8700	30.8700	30.5500	30.6000	-7.273%	5	747	-96.928%
2026-04-08	32.6400	33.0000	32.6400	33.0000	-25.508%	4	744	-97.152%
2026-04-01	44.3000	44.3000	44.3000	44.3000	-31.530%	2	744	-97.878%
2026-03-30	62.1800	64.7000	62.1800	64.7000	+11.532%	16	746	-98.547%
2026-03-27	58.0100	58.0100	58.0100	58.0100	+14.940%	10	746	-98.380%
2026-03-26	49.5000	50.4700	47.6300	50.4700	+8.584%	4	746	-98.138%
2026-03-25	44.4700	46.4800	44.4700	46.4800	-2.863%	11	746	-97.978%
2026-03-24	48.2600	48.7400	46.4700	47.8500	+4.294%	13	736	-98.036%
2026-03-23	45.8800	45.8800	42.4200	45.8800	-14.451%	86	727	-97.951%
2026-03-20	47.5800	53.6600	47.5800	53.6300	+12.763%	16	655	-98.247%
2026-03-19	47.5600	47.5600	47.5600	47.5600	+6.997%	1	661	-98.024%
2026-03-18	43.2500	44.4500	43.2500	44.4500	+12.789%	2	660	-97.885%
2026-03-17	37.9300	39.4100	37.9300	39.4100	-2.619%	2	662	-97.615%
2026-03-16	40.4700	40.4700	40.4700	40.4700	-12.667%	1	661	-97.677%
2026-03-13	41.5600	46.3400	41.5600	46.3400	+7.269%	3	660	-97.972%
2026-03-12	41.4500	43.3700	41.4500	43.2000	+14.376%	9	661	-97.824%
2026-03-11	37.7300	38.8000	37.5000	37.7700	-1.769%	70	665	-97.511%
2026-03-10	35.4500	38.4500	34.2800	38.4500	-8.124%	45	645	-97.555%
2026-03-09	44.6000	44.7000	41.5300	41.8500	+3.640%	7	634	-97.754%
2026-03-06	40.3800	40.3800	40.3800	40.3800	+15.141%	6	669	-97.672%
2026-03-05	34.4500	37.7700	33.1000	35.0700	+7.281%	70	675	-97.320%
2026-03-04	34.3000	35.6500	31.9000	32.6900	-6.733%	83	693	-97.125%
2026-03-03	38.0700	40.5400	34.8200	35.0500	+5.891%	79	658	-97.318%
2026-03-02	36.5300	36.5300	31.8200	33.1000	+0.976%	162	666	-97.160%
2026-02-27	33.4000	33.7300	32.6900	32.7800	+5.708%	53	644	-97.132%
2026-02-26	31.0000	32.7300	31.0000	31.0100	+3.126%	65	624	-96.969%
2026-02-25	30.9300	30.9300	30.0500	30.0700	-6.031%	60	571	-96.874%
2026-02-24	32.8900	33.1800	32.0000	32.0000	-7.193%	135	571	-97.063%
2026-02-23	32.2800	35.1900	32.2800	34.4800	+9.949%	29	492	-97.274%
2026-02-20	34.9200	34.9800	31.3600	31.3600	-6.888%	51	495	-97.003%
2026-02-19	34.1800	34.9200	33.6500	33.6800	+1.538%	40	487	-97.209%
2026-02-18	31.8800	33.2000	31.8800	33.1700	-2.841%	112	483	-97.166%
2026-02-17	34.9400	34.9400	34.1400	34.1400	-3.149%	13	513	-97.247%
2026-02-13	35.8000	35.8000	33.1900	35.2500	+0.974%	151	390	-97.333%
2026-02-12	30.2500	34.9100	30.2500	34.9100	+13.455%	33	390	-97.307%
2026-02-11	30.7700	30.7700	30.7700	30.7700	+3.777%	2	392	-96.945%
2026-02-10	29.6500	29.6500	29.6500	29.6500	+1.437%	1	392	-96.830%
2026-02-09	30.8000	30.8000	29.2300	29.2300	-7.675%	101	392	-96.784%
2026-02-06	33.5000	34.2100	31.6600	31.6600	-13.094%	22	292	-97.031%
2026-02-05	38.2700	38.2700	35.6700	36.4300	+11.783%	76	285	-97.420%
2026-02-04	33.7800	35.1100	32.5900	32.5900	+12.496%	8	329	-97.116%
2026-02-03	28.9700	28.9700	28.9700	28.9700	-6.729%	1	323	-96.755%
2026-01-30	31.4100	31.4100	31.0600	31.0600	+3.258%	2	324	-96.974%
2026-01-29	31.2300	33.6900	30.0800	30.0800	+0.940%	7	323	-96.875%
2026-01-28	29.8000	29.8000	29.8000	29.8000	+1.120%	1	335	-96.846%
2026-01-27	29.6400	29.6400	28.8800	29.4700	-4.163%	237	335	-96.810%
2026-01-23	30.7500	30.7500	30.7500	30.7500	-6.164%	3	465	-96.943%
2026-01-21	33.3500	35.6700	31.7500	32.7700	-11.838%	12	462	-97.132%
2026-01-20	35.1200	37.1700	34.1800	37.1700	+21.789%	33	461	-97.471%
2026-01-16	30.7000	31.2200	30.5200	30.5200	-0.554%	7	472	-96.920%
2026-01-15	30.0700	30.6900	29.6200	30.6900	-7.948%	14	472	-96.937%
2026-01-14	32.2300	33.3400	32.2300	33.3400	+11.505%	19	462	-97.181%
2026-01-13	29.9000	29.9000	29.9000	29.9000	+0.168%	1	450	-96.856%
2026-01-12	30.9900	30.9900	29.8500	29.8500	+0.370%	3	449	-96.851%
2026-01-09	31.2900	31.2900	29.7400	29.7400	-6.830%	206	448	-96.839%
2026-01-08	32.1800	32.1800	31.7200	31.9200	-0.188%	5	254	-97.055%
2026-01-07	31.0500	31.9800	30.9300	31.9800	+1.235%	13	251	-97.061%
2026-01-06	31.4500	31.5900	31.4500	31.5900	-1.220%	8	251	-97.024%
2026-01-05	32.4900	32.4900	31.9600	31.9800	-5.188%	3	246	-97.061%
2026-01-02	32.7100	34.7100	32.6900	33.7300	-1.374%	12	246	-97.213%
2025-12-31	33.0000	34.2000	33.0000	34.2000	+6.708%	25	263	-97.251%
2025-12-30	32.0700	32.0700	31.7700	32.0500	-0.218%	7	263	-97.067%
2025-12-29	32.6000	32.6000	32.1200	32.1200	+2.456%	2	260	-97.073%
2025-12-26	31.1600	31.3500	31.1600	31.3500	-0.064%	2	260	-97.002%
2025-12-24	31.2500	31.3700	31.2500	31.3700	-3.209%	2	259	-97.004%
2025-12-23	32.8000	32.8000	32.4100	32.4100	-1.489%	2	259	-97.100%
2025-12-22	33.3800	33.3800	32.8000	32.9000	-18.645%	44	257	-97.143%
2025-12-17	39.0100	40.5400	39.0100	40.4400	+7.610%	9	227	-97.676%
2025-12-16	38.1200	39.0800	37.5800	37.5800	+5.740%	15	229	-97.499%
2025-12-15	35.5400	35.5400	35.5400	35.5400	+0.113%	4	226	-97.355%
2025-12-12	35.5000	35.5000	35.5000	35.5000	+4.106%	1	222	-97.352%
2025-12-11	37.2500	37.2500	34.1000	34.1000	-3.235%	6	223	-97.243%
2025-12-10	36.4800	36.4800	35.2400	35.2400	-4.161%	6	227	-97.333%
2025-12-09	36.7700	36.7700	36.7700	36.7700	-2.051%	1	223	-97.444%
2025-12-08	36.0800	37.5400	36.0800	37.5400	+3.587%	3	223	-97.496%
2025-12-05	36.1100	36.3800	35.5600	36.2400	-2.946%	9	224	-97.406%
2025-12-04	37.0900	37.3400	37.0900	37.3400	+0.349%	6	218	-97.483%
2025-12-03	37.0700	37.2100	36.9700	37.2100	-4.467%	4	212	-97.474%
2025-12-01	38.9500	38.9500	38.9500	38.9500	-22.810%	1	210	-97.587%
2025-11-21	50.4600	50.4600	50.4600	50.4600	-7.191%	1	209	-98.137%
2025-11-20	42.3700	54.5100	42.3700	54.3700	+11.095%	6	209	-98.271%
2025-11-19	48.9400	48.9400	48.9400	48.9400	+10.849%	1	212	-98.079%
2025-11-13	44.1500	44.1500	44.1500	44.1500	+13.089%	1	212	-97.871%
2025-11-11	38.9800	39.0400	38.9800	39.0400	-10.969%	2	211	-97.592%
2025-11-07	46.5700	46.5700	43.8500	43.8500	+2.262%	2	209	-97.856%
2025-11-06	42.7100	43.5100	42.7100	42.8800	+8.092%	3	208	-97.808%
2025-11-05	39.8600	39.8600	39.6700	39.6700	-8.171%	10	205	-97.630%
2025-11-04	43.0300	43.2000	41.8700	43.2000	+10.798%	105	207	-97.824%
2025-11-03	39.4800	39.4800	38.9900	38.9900	-1.565%	20	311	-97.589%
2025-10-31	38.7900	39.6100	38.7400	39.6100	+2.617%	5	311	-97.627%
2025-10-30	38.7700	38.7700	38.3200	38.6000	+3.458%	163	308	-97.565%
2025-10-29	37.3100	37.3100	37.3100	37.3100	+0.892%	20	147	-97.481%
2025-10-27	37.4000	37.4000	36.9600	36.9800	-11.489%	107	22	-97.458%
2025-10-23	41.7800	41.7800	41.7800	41.7800	-2.132%	1	22	-97.750%
2025-10-20	42.6900	42.6900	42.6900	42.6900	-15.331%	1	22	-97.798%
2025-10-16	50.5500	50.5500	50.4200	50.4200	+3.724%	4	21	-98.136%
2025-10-13	48.6100	48.6100	48.6100	48.6100	+14.836%	2	20	-98.066%
2025-10-03	42.5400	42.5400	42.3000	42.3300	-5.323%	18	18	-97.779%
2025-09-30	44.6400	44.7100	44.6400	44.7100	0.000%	2	0	-97.898%

.dark-mode .R1dXkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1dXkx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P685SPY Sep 30 2026 685.00 Put (SPY260930P00685000)option OPRA

SPY20260930P685
SPY Sep 30 2026 685.00 Put (SPY260930P00685000)
option OPRA