Dark

SPY20260930P686
SPY Sep 30 2026 686.00 Put (SPY260930P00686000)
option OPRA

EOD

Sep 10, 2026

0.9200+76.923%(+0.4000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9000	0.9200	0.9000	0.9200	+76.923%	2	227	0.000%
2026-09-08	0.5700	0.5700	0.5200	0.5200	+6.122%	3	225	+76.923%
2026-09-04	0.5000	0.5000	0.4900	0.4900	-10.909%	5	228	+87.755%
2026-09-03	0.5600	0.5600	0.5500	0.5500	-37.500%	7	228	+67.273%
2026-09-02	0.8800	0.8800	0.8800	0.8800	-10.204%	1	224	+4.545%
2026-08-31	0.9800	0.9800	0.9800	0.9800	+7.692%	2	224	-6.122%
2026-08-28	0.9100	0.9100	0.9100	0.9100	-2.151%	2	224	+1.099%
2026-08-27	0.9400	0.9400	0.9300	0.9300	-21.186%	9	222	-1.075%
2026-08-26	1.1800	1.1800	1.1800	1.1800	-21.854%	1	221	-22.034%
2026-08-24	1.5100	1.5100	1.5100	1.5100	-19.681%	2	222	-39.073%
2026-08-18	1.8800	1.8800	1.8800	1.8800	-8.738%	1	223	-51.064%
2026-08-10	2.0100	2.0800	2.0100	2.0600	-5.505%	3	224	-55.340%
2026-08-07	2.1800	2.1800	2.1800	2.1800	-6.838%	1	224	-57.798%
2026-08-05	2.5100	2.5100	2.3400	2.3400	-9.302%	3	224	-60.684%
2026-08-04	2.7800	2.7800	2.5800	2.5800	-22.289%	7	225	-64.341%
2026-08-03	3.7700	3.7700	3.2900	3.3200	-28.602%	18	225	-72.289%
2026-07-31	4.7000	4.8900	4.6500	4.6500	-20.377%	3	232	-80.215%
2026-07-30	6.5000	6.5000	5.8100	5.8400	-8.750%	5	231	-84.247%
2026-07-29	6.0500	6.4000	6.0200	6.4000	-6.977%	6	229	-85.625%
2026-07-27	6.9700	6.9700	6.8800	6.8800	-1.007%	14	230	-86.628%
2026-07-24	6.1200	6.9500	6.1200	6.9500	-10.553%	2	226	-86.763%
2026-07-23	7.4000	7.7700	7.4000	7.7700	+15.282%	7	226	-88.160%
2026-07-17	6.7400	6.7400	6.7400	6.7400	+14.237%	7	219	-86.350%
2026-07-09	5.9000	5.9000	5.9000	5.9000	-24.841%	1	212	-84.407%
2026-07-08	7.8500	7.8500	7.8500	7.8500	+29.967%	4	212	-88.280%
2026-07-07	6.0400	6.0400	6.0400	6.0400	+0.835%	1	209	-84.768%
2026-07-06	6.1000	6.1000	5.9900	5.9900	-19.813%	2	208	-84.641%
2026-07-02	7.4700	7.4700	7.4700	7.4700	+8.734%	3	204	-87.684%
2026-07-01	6.8700	6.8700	6.8700	6.8700	-33.751%	71	204	-86.608%
2026-06-26	10.3700	10.3700	10.3700	10.3700	0.000%	4	173	-91.128%
2026-06-24	10.3700	10.3700	10.3700	10.3700	-7.904%	1	169	-91.128%
2026-06-23	11.2600	11.2600	11.2600	11.2600	+43.257%	1	169	-91.829%
2026-06-16	7.8600	7.8600	7.8600	7.8600	-46.385%	1	170	-88.295%
2026-06-11	14.5600	14.6600	14.5500	14.6600	+2.446%	8	170	-93.724%
2026-06-10	14.3100	14.3100	14.3100	14.3100	+7.271%	85	162	-93.571%
2026-06-09	15.9600	15.9600	13.3400	13.3400	+20.180%	3	92	-93.103%
2026-06-08	11.1000	11.1000	11.1000	11.1000	-11.695%	10	92	-91.712%
2026-06-05	10.2900	12.9700	10.2900	12.5700	+37.980%	20	82	-92.681%
2026-06-01	9.1100	9.1100	9.1100	9.1100	-2.775%	12	94	-89.901%
2026-05-28	9.5200	9.5200	9.3700	9.3700	-11.269%	2	102	-90.181%
2026-05-26	10.5600	10.5600	10.5600	10.5600	-5.714%	1	103	-91.288%
2026-05-22	11.5100	11.5100	11.1400	11.2000	-7.361%	15	104	-91.786%
2026-05-21	12.5100	12.5100	12.0600	12.0900	-16.621%	18	112	-92.390%
2026-05-19	13.8700	14.5000	13.8600	14.5000	+7.807%	100	112	-93.655%
2026-05-13	13.4500	13.4500	13.4500	13.4500	-5.548%	2	146	-93.160%
2026-05-12	15.5100	15.5100	14.2400	14.2400	-24.616%	6	145	-93.539%
2026-04-30	20.0900	20.0900	18.8900	18.8900	-4.596%	2	145	-95.130%
2026-04-27	19.8000	19.8000	19.8000	19.8000	-4.163%	2	143	-95.354%
2026-04-24	21.7900	21.7900	20.6600	20.6600	-7.021%	4	141	-95.547%
2026-04-21	21.3600	23.6300	21.3600	22.2200	+7.084%	24	134	-95.860%
2026-04-17	20.4500	20.7500	20.4400	20.7500	-12.632%	9	134	-95.566%
2026-04-15	24.8600	24.8600	23.7500	23.7500	-5.679%	15	125	-96.126%
2026-04-14	25.2100	25.4000	25.1800	25.1800	-9.814%	12	122	-96.346%
2026-04-13	28.0000	28.0000	27.9200	27.9200	-45.039%	2	113	-96.705%
2026-03-24	50.8000	50.8000	50.8000	50.8000	+16.782%	12	112	-98.189%
2026-03-12	43.5000	43.5000	43.5000	43.5000	+12.724%	2	114	-97.885%
2026-03-10	36.0500	38.5900	36.0500	38.5900	-8.943%	130	116	-97.616%
2026-03-09	42.3800	42.3800	42.3800	42.3800	+0.905%	1	103	-97.829%
2026-03-06	40.0600	42.0000	40.0600	42.0000	+22.807%	40	106	-97.810%
2026-03-05	34.2000	34.2000	34.2000	34.2000	+3.480%	1	122	-97.310%
2026-03-04	32.7500	33.4600	32.6000	33.0500	-17.949%	7	122	-97.216%
2026-03-03	40.2800	40.2800	40.2800	40.2800	+22.061%	1	122	-97.716%
2026-03-02	33.0000	33.0000	33.0000	33.0000	+0.091%	1	123	-97.212%
2026-02-27	32.9700	32.9700	32.9700	32.9700	+3.192%	6	122	-97.210%
2026-02-26	31.7700	31.9500	31.7700	31.9500	-10.202%	6	122	-97.121%
2026-02-23	31.6700	35.5800	31.6700	35.5800	+11.188%	10	118	-97.414%
2026-02-20	33.2800	33.8000	32.0000	32.0000	-7.675%	8	115	-97.125%
2026-02-17	34.6600	34.6600	34.6600	34.6600	+9.997%	12	111	-97.346%
2026-02-06	34.3600	34.3600	31.5100	31.5100	-14.769%	12	99	-97.080%
2026-02-05	36.1400	38.0200	36.1400	36.9700	+9.703%	9	99	-97.511%
2026-02-04	34.4000	35.1000	33.7000	33.7000	+3.058%	4	103	-97.270%
2026-02-03	32.1200	32.7000	32.1200	32.7000	+12.140%	2	103	-97.187%
2026-01-27	29.1600	29.1600	29.1600	29.1600	-12.564%	6	102	-96.845%
2026-01-21	34.0200	35.1400	32.8500	33.3500	+11.427%	106	102	-97.241%
2026-01-13	29.9300	29.9300	29.9300	29.9300	+0.707%	11	55	-96.926%
2026-01-12	29.7000	29.7200	29.7000	29.7200	-3.161%	10	55	-96.904%
2026-01-09	30.6900	30.6900	30.6900	30.6900	-1.318%	1	58	-97.002%
2026-01-07	31.1000	31.1000	31.1000	31.1000	-5.067%	1	57	-97.042%
2026-01-05	32.7600	32.7600	32.7600	32.7600	-0.516%	1	58	-97.192%
2026-01-02	33.0500	33.0500	32.9300	32.9300	-1.289%	3	57	-97.206%
2025-12-31	33.3600	33.3600	33.3600	33.3600	-11.559%	1	53	-97.242%
2025-12-15	35.5400	37.7200	35.5400	37.7200	-0.763%	12	53	-97.561%
2025-12-12	38.0100	38.0100	38.0100	38.0100	+5.349%	1	48	-97.580%
2025-12-10	36.0800	36.0800	36.0800	36.0800	-0.770%	1	48	-97.450%
2025-12-05	36.5000	36.5000	36.2100	36.3600	-5.949%	8	47	-97.470%
2025-12-02	38.6200	38.6600	38.6200	38.6600	-14.790%	2	45	-97.620%
2025-11-25	45.3700	45.3700	45.3700	45.3700	+8.801%	2	47	-97.972%
2025-11-06	41.7000	41.7000	41.7000	41.7000	+11.022%	1	45	-97.794%
2025-10-29	37.5600	37.5600	37.5600	37.5600	+1.076%	6	46	-97.551%
2025-10-28	37.2200	37.2900	37.1400	37.1600	-12.995%	23	40	-97.524%
2025-10-03	42.8100	42.9400	42.6800	42.7100	0.000%	18	18	-97.846%

.dark-mode .PvmQR7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PvmQR7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P686SPY Sep 30 2026 686.00 Put (SPY260930P00686000)option OPRA

SPY20260930P686
SPY Sep 30 2026 686.00 Put (SPY260930P00686000)
option OPRA