Dark

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

EOD

Jul 27, 2026

7.01+15.107%(+0.92)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.1600	7.1700	7.0100	7.0100	+15.107%	130	1,646	0.000%
2026-07-24	6.0900	6.0900	6.0900	6.0900	-22.911%	2	1,526	+15.107%
2026-07-23	8.3300	8.3300	7.5400	7.9000	+37.391%	845	1,524	-11.266%
2026-07-22	5.7500	5.7500	5.7500	5.7500	+0.877%	1	681	+21.913%
2026-07-21	5.8900	5.8900	5.7000	5.7000	-4.841%	67	681	+22.982%
2026-07-20	6.0100	6.0100	5.9900	5.9900	-10.195%	505	637	+17.028%
2026-07-17	6.6700	6.6700	6.6700	6.6700	+12.101%	1	155	+5.097%
2026-07-13	5.9500	5.9500	5.9500	5.9500	+0.847%	1	156	+17.815%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-1.007%	1	155	+18.814%
2026-07-09	5.9600	5.9600	5.9600	5.9600	+1.017%	1	155	+17.617%
2026-07-06	6.1300	6.1300	5.9000	5.9000	-31.315%	2	155	+18.814%
2026-06-18	8.5900	8.5900	8.5900	8.5900	-4.129%	9	138	-18.393%
2026-06-17	8.9600	8.9600	8.9600	8.9600	-39.048%	20	138	-21.763%
2026-06-11	14.8900	14.8900	14.4300	14.7000	-0.943%	29	138	-52.313%
2026-06-10	14.9300	14.9400	14.8400	14.8400	+6.380%	19	146	-52.763%
2026-06-09	11.6300	13.9500	11.5600	13.9500	+1.307%	12	147	-49.749%
2026-06-05	13.7700	13.7700	13.7700	13.7700	+45.407%	3	143	-49.092%
2026-05-28	9.4700	9.4700	9.4700	9.4700	-13.199%	2	145	-25.977%
2026-05-26	10.9100	10.9100	10.9100	10.9100	-4.214%	1	143	-35.747%
2026-05-22	11.5300	11.5300	11.3300	11.3900	-6.944%	38	142	-38.455%
2026-05-21	12.6600	12.6600	12.2200	12.2400	-15.702%	54	204	-42.729%
2026-05-15	14.5200	14.5200	14.5200	14.5200	+12.821%	1	204	-51.722%
2026-05-14	13.6100	13.6100	12.8700	12.8700	-5.368%	3	204	-45.532%
2026-05-13	14.2200	14.2200	13.6000	13.6000	-12.876%	4	216	-48.456%
2026-05-06	16.0900	16.0900	15.6100	15.6100	-9.873%	5	216	-55.093%
2026-05-05	17.4300	17.4300	17.3200	17.3200	-8.505%	2	216	-59.527%
2026-05-04	18.0100	19.2100	18.0100	18.9300	+3.048%	17	216	-62.969%
2026-04-30	20.0900	20.0900	18.3700	18.3700	-11.513%	3	215	-61.840%
2026-04-29	20.7600	20.7600	20.7600	20.7600	-7.280%	53	269	-66.233%
2026-04-23	21.8400	22.7800	21.8400	22.3900	-5.087%	70	216	-68.691%
2026-04-21	23.3600	24.0400	23.3600	23.5900	+6.742%	36	122	-70.284%
2026-04-20	22.2600	22.3300	22.1000	22.1000	+6.301%	61	122	-68.281%
2026-04-17	20.7900	20.7900	20.7900	20.7900	-11.607%	1	103	-66.282%
2026-04-16	24.4100	24.4100	23.5200	23.5200	-2.244%	7	102	-70.196%
2026-04-15	24.7900	24.9700	24.0600	24.0600	-6.345%	10	105	-70.865%
2026-04-14	27.1900	27.1900	25.6900	25.6900	-8.868%	3	102	-72.713%
2026-04-13	28.1900	28.1900	28.1900	28.1900	-8.444%	1	101	-75.133%
2026-04-10	30.7900	30.7900	30.7900	30.7900	-31.288%	2	100	-77.233%
2026-04-01	44.8100	44.8100	44.8100	44.8100	-20.564%	2	102	-84.356%
2026-03-31	56.4100	56.4100	56.4100	56.4100	-9.016%	4	104	-87.573%
2026-03-27	61.1400	62.1200	61.1400	62.0000	+25.761%	5	104	-88.694%
2026-03-24	49.3000	49.3000	49.3000	49.3000	+11.741%	5	108	-85.781%
2026-03-23	45.0700	45.0700	44.1200	44.1200	-17.068%	5	111	-84.112%
2026-03-20	49.9200	53.2000	49.9200	53.2000	+8.240%	3	112	-86.823%
2026-03-19	49.1500	49.1500	49.1500	49.1500	+15.674%	1	113	-85.738%
2026-03-13	42.3000	42.4900	42.3000	42.4900	-0.352%	2	113	-83.502%
2026-03-09	42.6400	42.6400	42.6400	42.6400	+0.117%	1	115	-83.560%
2026-03-06	42.5900	42.5900	42.5900	42.5900	+10.825%	5	125	-83.541%
2026-03-05	34.6200	38.4300	34.6200	38.4300	+16.986%	11	125	-81.759%
2026-03-04	33.4300	33.4300	32.8500	32.8500	-6.143%	16	130	-78.661%
2026-03-03	40.4800	40.5800	35.0000	35.0000	+5.011%	5	116	-79.971%
2026-03-02	33.0500	33.3300	33.0500	33.3300	-2.086%	6	113	-78.968%
2026-02-27	34.4300	34.4300	34.0400	34.0400	+7.179%	9	107	-79.407%
2026-02-26	32.4800	32.5400	31.7600	31.7600	-3.436%	15	109	-77.928%
2026-02-24	32.9500	32.9500	32.8900	32.8900	-3.350%	6	102	-78.687%
2026-02-23	33.3800	34.0300	33.3800	34.0300	+5.128%	15	97	-79.401%
2026-02-20	33.4600	34.3700	32.0000	32.3700	-0.766%	31	112	-78.344%
2026-02-18	32.6200	32.6200	32.6200	32.6200	-11.838%	1	93	-78.510%
2026-02-13	37.0000	37.0000	37.0000	37.0000	+2.351%	1	92	-81.054%
2026-02-12	33.2900	36.1500	33.2900	36.1500	+9.545%	52	92	-80.609%
2026-02-06	33.5000	33.5000	33.0000	33.0000	-13.318%	6	78	-78.758%
2026-02-05	38.0700	38.0700	38.0700	38.0700	+13.642%	8	72	-81.587%
2026-02-03	33.5000	33.5000	33.5000	33.5000	+12.719%	1	73	-79.075%
2026-01-27	29.7200	29.7200	29.7200	29.7200	-6.570%	1	74	-76.413%
2026-01-23	31.8100	31.8100	31.8100	31.8100	+1.435%	8	75	-77.963%
2026-01-22	31.3600	31.3600	31.3600	31.3600	-6.052%	3	67	-77.647%
2026-01-21	36.1300	36.1300	33.3800	33.3800	-11.949%	3	70	-78.999%
2026-01-20	34.8800	38.0000	34.8800	37.9100	+13.912%	12	70	-81.509%
2026-01-14	33.7700	33.7700	33.2800	33.2800	+9.871%	11	73	-78.936%
2026-01-09	30.2900	30.2900	30.2900	30.2900	-7.342%	2	71	-76.857%
2026-01-08	32.6900	32.6900	32.6900	32.6900	-0.122%	1	73	-78.556%
2026-01-06	32.7300	32.7300	32.7300	32.7300	-0.607%	1	72	-78.582%
2026-01-05	32.9000	32.9300	32.9000	32.9300	-0.514%	2	71	-78.712%
2026-01-02	33.1000	33.1000	33.1000	33.1000	-4.030%	1	71	-78.822%
2025-12-31	34.4900	34.4900	34.4900	34.4900	+4.674%	1	71	-79.675%
2025-12-30	32.9500	32.9500	32.9500	32.9500	-1.612%	2	71	-78.725%
2025-12-29	33.4900	33.4900	33.4900	33.4900	+2.983%	1	69	-79.068%
2025-12-23	32.6400	32.6400	32.5200	32.5200	-2.838%	5	69	-78.444%
2025-12-22	34.0000	34.0000	33.4700	33.4700	-4.371%	4	68	-79.056%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-7.895%	1	67	-79.971%
2025-12-08	38.0000	38.0000	38.0000	38.0000	+3.205%	1	67	-81.553%
2025-12-05	36.2300	36.8200	36.2300	36.8200	-5.975%	4	68	-80.961%
2025-12-03	39.1600	39.1600	39.1600	39.1600	-17.731%	1	66	-82.099%
2025-11-14	47.6000	47.6000	47.6000	47.6000	+19.418%	5	65	-85.273%
2025-11-11	39.8600	39.8600	39.8600	39.8600	+0.126%	5	65	-82.413%
2025-11-03	39.8100	39.8100	39.8100	39.8100	+1.816%	2	67	-82.391%
2025-10-30	39.4000	39.4000	39.1000	39.1000	+2.868%	5	67	-82.072%
2025-10-29	37.5800	38.0300	37.5800	38.0100	-0.262%	7	67	-81.557%
2025-10-28	37.1500	38.1500	37.1500	38.1100	-25.260%	10	67	-81.606%
2025-10-16	50.9900	50.9900	50.9900	50.9900	+18.334%	59	59	-86.252%
2025-10-03	43.2000	43.3100	43.0700	43.0900	0.000%	21	21	-83.732%

.dark-mode .Z3fqbx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3fqbx{ 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