Dark

SPY20260930P688
SPY Sep 30 2026 688.00 Put (SPY260930P00688000)
option OPRA

EOD

Jul 27, 2026

7.21+8.584%(+0.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.8200	7.2100	5.8200	7.2100	+8.584%	5	477	0.000%
2026-07-24	6.5000	6.6400	6.5000	6.6400	-13.878%	2	476	+8.584%
2026-07-23	7.7100	7.7100	7.7100	7.7100	+11.095%	5	477	-6.485%
2026-07-17	7.0900	7.0900	6.9400	6.9400	+19.039%	6	477	+3.890%
2026-07-14	5.8300	5.8300	5.8300	5.8300	-12.199%	1	476	+23.671%
2026-07-09	6.6400	6.6400	6.6400	6.6400	-8.033%	1	476	+8.584%
2026-07-08	7.2200	7.2200	7.2200	7.2200	+11.938%	1	477	-0.139%
2026-07-06	6.4500	6.4500	6.4500	6.4500	-10.541%	1	477	+11.783%
2026-06-30	7.6500	7.6500	7.1600	7.2100	-39.002%	177	477	0.000%
2026-06-26	11.8200	11.8200	11.8200	11.8200	+5.442%	2	311	-39.002%
2026-06-23	10.9800	11.2100	10.9800	11.2100	+40.829%	3	309	-35.682%
2026-06-22	7.9600	7.9600	7.9600	7.9600	-9.751%	1	310	-9.422%
2026-06-18	8.7200	8.8200	8.6700	8.8200	-15.029%	32	319	-18.254%
2026-06-17	10.3800	10.3800	10.3800	10.3800	+26.431%	1	319	-30.539%
2026-06-16	8.2100	8.2100	8.2100	8.2100	-4.424%	1	319	-12.180%
2026-06-15	8.5900	8.5900	8.5900	8.5900	-21.980%	1	319	-16.065%
2026-06-12	11.0100	11.0100	11.0100	11.0100	-26.892%	1	319	-34.514%
2026-06-11	16.2100	16.2100	15.0600	15.0600	+0.736%	5	319	-52.125%
2026-06-10	15.0700	15.0700	14.9500	14.9500	+18.088%	18	322	-51.773%
2026-06-09	15.7000	15.7000	12.6600	12.6600	+29.979%	10	347	-43.049%
2026-06-03	9.9600	9.9600	9.7200	9.7400	-1.616%	31	344	-25.975%
2026-05-28	9.9200	9.9400	9.9000	9.9000	-8.418%	30	344	-27.172%
2026-05-26	10.6600	10.8100	10.6600	10.8100	-5.918%	12	326	-33.302%
2026-05-22	11.5000	11.5000	11.4600	11.4900	-7.039%	54	326	-37.250%
2026-05-21	13.5900	13.5900	12.3600	12.3600	-13.987%	108	335	-41.667%
2026-05-19	14.3700	14.3700	14.3700	14.3700	-2.576%	3	335	-49.826%
2026-05-18	14.5200	14.7900	14.5200	14.7500	+12.595%	94	381	-51.119%
2026-05-14	13.6300	13.7000	13.1000	13.1000	-5.210%	21	381	-44.962%
2026-05-13	14.1000	14.1000	13.7100	13.8200	-5.082%	10	379	-47.829%
2026-05-12	14.5600	14.5600	14.5600	14.5600	+0.692%	1	379	-50.481%
2026-05-11	14.4600	14.4600	14.4600	14.4600	-0.891%	1	379	-50.138%
2026-05-08	14.9000	14.9400	14.5900	14.5900	-7.600%	5	380	-50.583%
2026-05-06	15.8600	15.8600	15.7100	15.7900	-8.991%	7	378	-54.338%
2026-05-05	17.3500	17.3500	17.3500	17.3500	-0.402%	1	377	-58.444%
2026-05-01	17.4200	17.4200	17.4200	17.4200	-6.294%	3	377	-58.611%
2026-04-30	19.7600	19.7600	18.5900	18.5900	-17.780%	4	377	-61.216%
2026-04-23	22.7100	23.2200	22.6100	22.6100	+2.773%	90	377	-68.111%
2026-04-22	22.2600	22.3700	22.0000	22.0000	-7.524%	99	287	-67.227%
2026-04-21	22.1700	24.3400	21.5600	23.7900	+7.162%	51	188	-69.693%
2026-04-20	22.4700	22.6000	22.2000	22.2000	-7.654%	26	178	-67.523%
2026-04-16	24.1100	24.1100	24.0400	24.0400	-4.375%	11	178	-70.008%
2026-04-15	25.1600	25.1600	25.1400	25.1400	-17.002%	2	188	-71.321%
2026-04-13	32.7500	32.7500	30.2900	30.2900	-6.886%	11	188	-76.197%
2026-04-10	32.5300	32.5300	32.5300	32.5300	+0.031%	18	188	-77.836%
2026-04-09	32.5200	32.5200	32.5200	32.5200	-6.444%	18	206	-77.829%
2026-04-08	34.8200	34.8200	34.7600	34.7600	-40.377%	27	197	-79.258%
2026-03-27	58.3400	58.3400	58.3000	58.3000	+26.136%	4	170	-87.633%
2026-03-25	46.2200	46.2200	46.2200	46.2200	+2.688%	1	170	-84.401%
2026-03-23	44.0200	45.0100	44.0200	45.0100	+2.295%	23	170	-83.981%
2026-03-12	44.0000	44.0000	44.0000	44.0000	+9.671%	15	147	-83.614%
2026-03-11	40.1200	40.1200	40.1200	40.1200	-1.907%	15	147	-82.029%
2026-03-03	40.9000	40.9000	40.9000	40.9000	+20.294%	1	148	-82.372%
2026-03-02	34.7400	34.7400	32.7500	34.0000	+3.849%	5	149	-78.794%
2026-02-26	33.9500	33.9500	32.7400	32.7400	+6.541%	11	147	-77.978%
2026-02-25	31.0300	31.0300	30.7300	30.7300	-8.159%	7	143	-76.538%
2026-02-24	33.3500	33.4600	33.2400	33.4600	-7.824%	4	143	-78.452%
2026-02-23	33.1500	36.3000	33.1500	36.3000	+11.179%	5	140	-80.138%
2026-02-20	35.1500	35.1500	32.6500	32.6500	-4.783%	27	141	-77.917%
2026-02-19	34.3600	34.3600	34.2900	34.2900	+0.263%	2	139	-78.973%
2026-02-18	34.0800	34.2000	32.4800	34.2000	-1.099%	8	139	-78.918%
2026-02-12	34.5800	34.5800	34.5800	34.5800	+11.441%	5	135	-79.150%
2026-02-10	31.0300	31.0300	31.0300	31.0300	+2.511%	1	137	-76.764%
2026-02-09	30.2700	30.2700	30.2700	30.2700	-4.811%	1	137	-76.181%
2026-02-06	34.3500	34.3500	31.8000	31.8000	-14.791%	7	137	-77.327%
2026-02-05	38.5600	38.5600	37.3200	37.3200	+11.436%	2	139	-80.681%
2026-02-04	33.4900	33.4900	33.4900	33.4900	-0.179%	1	139	-78.471%
2026-02-03	33.2000	33.5500	33.2000	33.5500	+0.630%	110	139	-78.510%
2026-01-30	31.4600	33.3400	31.4600	33.3400	-2.315%	9	52	-78.374%
2026-01-29	33.7700	34.3300	33.7700	34.1300	+5.633%	3	48	-78.875%
2026-01-22	32.6900	32.6900	32.3100	32.3100	-3.982%	4	50	-77.685%
2026-01-21	35.8400	35.8400	32.7000	33.6500	+9.716%	8	47	-78.574%
2026-01-15	30.6700	30.6700	30.6700	30.6700	-3.946%	2	46	-76.492%
2026-01-12	31.9300	31.9300	31.9300	31.9300	+3.939%	1	45	-77.419%
2026-01-09	31.2400	31.2500	30.6600	30.7200	-3.244%	5	46	-76.530%
2026-01-07	31.7500	31.7500	31.7500	31.7500	-0.031%	5	48	-77.291%
2026-01-06	31.7600	31.7600	31.7600	31.7600	-3.465%	2	48	-77.298%
2026-01-05	32.9100	33.0500	32.9000	32.9000	-7.193%	4	45	-78.085%
2025-12-12	35.4500	35.4500	35.4500	35.4500	-4.318%	5	45	-79.661%
2025-12-11	37.0500	37.0500	37.0500	37.0500	+1.535%	2	40	-80.540%
2025-12-05	36.4800	36.4900	36.4800	36.4900	-5.515%	2	41	-80.241%
2025-11-28	38.6200	38.6200	38.6200	38.6200	-22.309%	3	39	-81.331%
2025-11-19	49.7100	49.7100	49.7100	49.7100	+23.503%	20	39	-85.496%
2025-11-12	40.2500	40.2500	40.2500	40.2500	-1.829%	1	47	-82.087%
2025-11-11	41.0000	41.0000	41.0000	41.0000	-9.592%	2	47	-82.415%
2025-11-06	45.3500	45.3500	45.3500	45.3500	+6.555%	4	47	-84.101%
2025-11-04	42.5600	42.5600	42.5600	42.5600	+5.086%	20	47	-83.059%
2025-10-30	39.8000	40.5000	39.8000	40.5000	+1.250%	3	27	-82.198%
2025-10-29	38.3100	40.0000	38.3100	40.0000	+4.411%	2	27	-81.975%
2025-10-28	37.8100	38.3100	37.8000	38.3100	-11.911%	7	27	-81.180%
2025-10-03	43.5900	43.7100	43.4600	43.4900	0.000%	20	20	-83.421%

.dark-mode .n8S57X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8S57X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P688SPY Sep 30 2026 688.00 Put (SPY260930P00688000)option OPRA

SPY20260930P688
SPY Sep 30 2026 688.00 Put (SPY260930P00688000)
option OPRA