Dark

SPY20260930P687
SPY Sep 30 2026 687.00 Put (SPY260930P00687000)
option OPRA

EOD

Sep 10, 2026

1.02+61.905%(+0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0200	1.0200	1.0200	1.0200	+61.905%	1	1,669	0.000%
2026-09-09	0.6300	0.6300	0.6300	0.6300	+5.000%	2	1,669	+61.905%
2026-09-08	0.6000	0.6000	0.6000	0.6000	+13.208%	2	1,671	+70.000%
2026-09-04	0.4900	0.5300	0.4900	0.5300	-24.286%	2	1,671	+92.453%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-18.605%	2	1,671	+45.714%
2026-09-02	0.8900	0.8900	0.8600	0.8600	-9.474%	3	1,670	+18.605%
2026-09-01	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,670	+7.368%
2026-08-31	1.0100	1.0100	1.0000	1.0000	+2.041%	3	1,669	+2.000%
2026-08-27	0.9800	0.9800	0.9800	0.9800	-17.647%	1	1,667	+4.082%
2026-08-26	1.2700	1.3300	1.1900	1.1900	-9.848%	5	1,668	-14.286%
2026-08-25	1.4300	1.4600	1.3200	1.3200	-16.456%	6	1,667	-22.727%
2026-08-24	1.5400	1.5800	1.5400	1.5800	-2.469%	3	1,667	-35.443%
2026-08-21	1.6200	1.6200	1.6200	1.6200	-18.182%	1	1,669	-37.037%
2026-08-20	1.8500	1.9800	1.8500	1.9800	+21.472%	2	1,669	-48.485%
2026-08-19	1.6300	1.6300	1.6300	1.6300	-15.104%	8	1,668	-37.423%
2026-08-18	2.0000	2.0200	1.9200	1.9200	+18.519%	8	1,676	-46.875%
2026-08-17	1.6100	1.6200	1.6100	1.6200	-0.613%	103	1,669	-37.037%
2026-08-14	1.5800	1.6300	1.5800	1.6300	-6.322%	38	1,674	-37.423%
2026-08-13	1.6200	1.7400	1.6200	1.7400	-8.421%	15	1,640	-41.379%
2026-08-12	1.9000	1.9000	1.9000	1.9000	-6.863%	1	1,655	-46.316%
2026-08-10	2.0400	2.0400	2.0400	2.0400	-12.069%	1	1,657	-50.000%
2026-08-07	2.2400	2.3200	2.2400	2.3200	-9.020%	2	1,655	-56.034%
2026-08-06	2.4500	2.5500	2.4500	2.5500	-0.391%	2	1,655	-60.000%
2026-08-05	2.5600	2.5600	2.5600	2.5600	-1.158%	1	1,657	-60.156%
2026-08-04	3.0200	3.0200	2.5900	2.5900	-21.037%	8	1,658	-60.618%
2026-08-03	3.2800	3.2800	3.2800	3.2800	-32.510%	3	1,657	-68.902%
2026-07-31	4.8600	4.8600	4.8600	4.8600	-11.797%	1	1,654	-79.012%
2026-07-30	6.7800	6.9200	5.5100	5.5100	-25.541%	15	1,655	-81.488%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+22.314%	1	1,649	-86.216%
2026-07-28	6.9800	6.9800	6.0500	6.0500	-13.695%	3	1,649	-83.140%
2026-07-27	7.1600	7.1700	7.0100	7.0100	+15.107%	130	1,646	-85.449%
2026-07-24	6.0900	6.0900	6.0900	6.0900	-22.911%	2	1,526	-83.251%
2026-07-23	8.3300	8.3300	7.5400	7.9000	+37.391%	845	1,524	-87.089%
2026-07-22	5.7500	5.7500	5.7500	5.7500	+0.877%	1	681	-82.261%
2026-07-21	5.8900	5.8900	5.7000	5.7000	-4.841%	67	681	-82.105%
2026-07-20	6.0100	6.0100	5.9900	5.9900	-10.195%	505	637	-82.972%
2026-07-17	6.6700	6.6700	6.6700	6.6700	+12.101%	1	155	-84.708%
2026-07-13	5.9500	5.9500	5.9500	5.9500	+0.847%	1	156	-82.857%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-1.007%	1	155	-82.712%
2026-07-09	5.9600	5.9600	5.9600	5.9600	+1.017%	1	155	-82.886%
2026-07-06	6.1300	6.1300	5.9000	5.9000	-31.315%	2	155	-82.712%
2026-06-18	8.5900	8.5900	8.5900	8.5900	-4.129%	9	138	-88.126%
2026-06-17	8.9600	8.9600	8.9600	8.9600	-39.048%	20	138	-88.616%
2026-06-11	14.8900	14.8900	14.4300	14.7000	-0.943%	29	138	-93.061%
2026-06-10	14.9300	14.9400	14.8400	14.8400	+6.380%	19	146	-93.127%
2026-06-09	11.6300	13.9500	11.5600	13.9500	+1.307%	12	147	-92.688%
2026-06-05	13.7700	13.7700	13.7700	13.7700	+45.407%	3	143	-92.593%
2026-05-28	9.4700	9.4700	9.4700	9.4700	-13.199%	2	145	-89.229%
2026-05-26	10.9100	10.9100	10.9100	10.9100	-4.214%	1	143	-90.651%
2026-05-22	11.5300	11.5300	11.3300	11.3900	-6.944%	38	142	-91.045%
2026-05-21	12.6600	12.6600	12.2200	12.2400	-15.702%	54	204	-91.667%
2026-05-15	14.5200	14.5200	14.5200	14.5200	+12.821%	1	204	-92.975%
2026-05-14	13.6100	13.6100	12.8700	12.8700	-5.368%	3	204	-92.075%
2026-05-13	14.2200	14.2200	13.6000	13.6000	-12.876%	4	216	-92.500%
2026-05-06	16.0900	16.0900	15.6100	15.6100	-9.873%	5	216	-93.466%
2026-05-05	17.4300	17.4300	17.3200	17.3200	-8.505%	2	216	-94.111%
2026-05-04	18.0100	19.2100	18.0100	18.9300	+3.048%	17	216	-94.612%
2026-04-30	20.0900	20.0900	18.3700	18.3700	-11.513%	3	215	-94.447%
2026-04-29	20.7600	20.7600	20.7600	20.7600	-7.280%	53	269	-95.087%
2026-04-23	21.8400	22.7800	21.8400	22.3900	-5.087%	70	216	-95.444%
2026-04-21	23.3600	24.0400	23.3600	23.5900	+6.742%	36	122	-95.676%
2026-04-20	22.2600	22.3300	22.1000	22.1000	+6.301%	61	122	-95.385%
2026-04-17	20.7900	20.7900	20.7900	20.7900	-11.607%	1	103	-95.094%
2026-04-16	24.4100	24.4100	23.5200	23.5200	-2.244%	7	102	-95.663%
2026-04-15	24.7900	24.9700	24.0600	24.0600	-6.345%	10	105	-95.761%
2026-04-14	27.1900	27.1900	25.6900	25.6900	-8.868%	3	102	-96.030%
2026-04-13	28.1900	28.1900	28.1900	28.1900	-8.444%	1	101	-96.382%
2026-04-10	30.7900	30.7900	30.7900	30.7900	-31.288%	2	100	-96.687%
2026-04-01	44.8100	44.8100	44.8100	44.8100	-20.564%	2	102	-97.724%
2026-03-31	56.4100	56.4100	56.4100	56.4100	-9.016%	4	104	-98.192%
2026-03-27	61.1400	62.1200	61.1400	62.0000	+25.761%	5	104	-98.355%
2026-03-24	49.3000	49.3000	49.3000	49.3000	+11.741%	5	108	-97.931%
2026-03-23	45.0700	45.0700	44.1200	44.1200	-17.068%	5	111	-97.688%
2026-03-20	49.9200	53.2000	49.9200	53.2000	+8.240%	3	112	-98.083%
2026-03-19	49.1500	49.1500	49.1500	49.1500	+15.674%	1	113	-97.925%
2026-03-13	42.3000	42.4900	42.3000	42.4900	-0.352%	2	113	-97.599%
2026-03-09	42.6400	42.6400	42.6400	42.6400	+0.117%	1	115	-97.608%
2026-03-06	42.5900	42.5900	42.5900	42.5900	+10.825%	5	125	-97.605%
2026-03-05	34.6200	38.4300	34.6200	38.4300	+16.986%	11	125	-97.346%
2026-03-04	33.4300	33.4300	32.8500	32.8500	-6.143%	16	130	-96.895%
2026-03-03	40.4800	40.5800	35.0000	35.0000	+5.011%	5	116	-97.086%
2026-03-02	33.0500	33.3300	33.0500	33.3300	-2.086%	6	113	-96.940%
2026-02-27	34.4300	34.4300	34.0400	34.0400	+7.179%	9	107	-97.004%
2026-02-26	32.4800	32.5400	31.7600	31.7600	-3.436%	15	109	-96.788%
2026-02-24	32.9500	32.9500	32.8900	32.8900	-3.350%	6	102	-96.899%
2026-02-23	33.3800	34.0300	33.3800	34.0300	+5.128%	15	97	-97.003%
2026-02-20	33.4600	34.3700	32.0000	32.3700	-0.766%	31	112	-96.849%
2026-02-18	32.6200	32.6200	32.6200	32.6200	-11.838%	1	93	-96.873%
2026-02-13	37.0000	37.0000	37.0000	37.0000	+2.351%	1	92	-97.243%
2026-02-12	33.2900	36.1500	33.2900	36.1500	+9.545%	52	92	-97.178%
2026-02-06	33.5000	33.5000	33.0000	33.0000	-13.318%	6	78	-96.909%
2026-02-05	38.0700	38.0700	38.0700	38.0700	+13.642%	8	72	-97.321%
2026-02-03	33.5000	33.5000	33.5000	33.5000	+12.719%	1	73	-96.955%
2026-01-27	29.7200	29.7200	29.7200	29.7200	-6.570%	1	74	-96.568%
2026-01-23	31.8100	31.8100	31.8100	31.8100	+1.435%	8	75	-96.793%
2026-01-22	31.3600	31.3600	31.3600	31.3600	-6.052%	3	67	-96.747%
2026-01-21	36.1300	36.1300	33.3800	33.3800	-11.949%	3	70	-96.944%
2026-01-20	34.8800	38.0000	34.8800	37.9100	+13.912%	12	70	-97.309%
2026-01-14	33.7700	33.7700	33.2800	33.2800	+9.871%	11	73	-96.935%
2026-01-09	30.2900	30.2900	30.2900	30.2900	-7.342%	2	71	-96.633%
2026-01-08	32.6900	32.6900	32.6900	32.6900	-0.122%	1	73	-96.880%
2026-01-06	32.7300	32.7300	32.7300	32.7300	-0.607%	1	72	-96.884%
2026-01-05	32.9000	32.9300	32.9000	32.9300	-0.514%	2	71	-96.903%
2026-01-02	33.1000	33.1000	33.1000	33.1000	-4.030%	1	71	-96.918%
2025-12-31	34.4900	34.4900	34.4900	34.4900	+4.674%	1	71	-97.043%
2025-12-30	32.9500	32.9500	32.9500	32.9500	-1.612%	2	71	-96.904%
2025-12-29	33.4900	33.4900	33.4900	33.4900	+2.983%	1	69	-96.954%
2025-12-23	32.6400	32.6400	32.5200	32.5200	-2.838%	5	69	-96.863%
2025-12-22	34.0000	34.0000	33.4700	33.4700	-4.371%	4	68	-96.952%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-7.895%	1	67	-97.086%
2025-12-08	38.0000	38.0000	38.0000	38.0000	+3.205%	1	67	-97.316%
2025-12-05	36.2300	36.8200	36.2300	36.8200	-5.975%	4	68	-97.230%
2025-12-03	39.1600	39.1600	39.1600	39.1600	-17.731%	1	66	-97.395%
2025-11-14	47.6000	47.6000	47.6000	47.6000	+19.418%	5	65	-97.857%
2025-11-11	39.8600	39.8600	39.8600	39.8600	+0.126%	5	65	-97.441%
2025-11-03	39.8100	39.8100	39.8100	39.8100	+1.816%	2	67	-97.438%
2025-10-30	39.4000	39.4000	39.1000	39.1000	+2.868%	5	67	-97.391%
2025-10-29	37.5800	38.0300	37.5800	38.0100	-0.262%	7	67	-97.316%
2025-10-28	37.1500	38.1500	37.1500	38.1100	-25.260%	10	67	-97.324%
2025-10-16	50.9900	50.9900	50.9900	50.9900	+18.334%	59	59	-98.000%
2025-10-03	43.2000	43.3100	43.0700	43.0900	0.000%	21	21	-97.633%

.dark-mode .JcjY1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcjY1C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P687SPY Sep 30 2026 687.00 Put (SPY260930P00687000)option OPRA

SPY20260930P687
SPY Sep 30 2026 687.00 Put (SPY260930P00687000)
option OPRA