Dark

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

EOD

Sep 10, 2026

1.01+46.377%(+0.32)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9800	1.0200	0.8500	1.0100	+46.377%	263	938	0.000%
2026-09-09	0.6700	0.7300	0.6300	0.6900	+18.966%	261	838	+46.377%
2026-09-08	0.5300	0.5800	0.5300	0.5800	+5.455%	381	695	+74.138%
2026-09-04	0.5100	0.5500	0.5100	0.5500	-25.676%	75	397	+83.636%
2026-09-03	0.7400	0.7400	0.7400	0.7400	-24.490%	20	397	+36.486%
2026-08-31	1.0400	1.0400	0.9800	0.9800	-1.010%	29	377	+3.061%
2026-08-28	0.8500	0.9900	0.8500	0.9900	+3.125%	42	385	+2.020%
2026-08-27	1.1500	1.1500	0.9400	0.9600	-21.311%	121	413	+5.208%
2026-08-26	1.3300	1.4000	1.2200	1.2200	-14.085%	83	424	-17.213%
2026-08-25	1.4600	1.4600	1.4200	1.4200	-10.127%	85	521	-28.873%
2026-08-24	1.6200	1.6800	1.5700	1.5800	-22.549%	391	544	-36.076%
2026-08-20	1.9400	2.0400	1.9400	2.0400	+0.990%	32	381	-50.490%
2026-08-18	2.0300	2.0300	1.9300	2.0200	+23.171%	174	371	-50.000%
2026-08-13	1.6400	1.6400	1.6400	1.6400	-15.897%	2	476	-38.415%
2026-08-12	1.9500	1.9500	1.9500	1.9500	-9.722%	5	476	-48.205%
2026-08-11	2.1600	2.1600	2.1600	2.1600	-0.461%	1	478	-53.241%
2026-08-10	2.0300	2.1700	2.0300	2.1700	-15.891%	10	478	-53.456%
2026-08-06	2.5800	2.5800	2.5800	2.5800	-4.797%	1	475	-60.853%
2026-08-04	3.0500	3.0500	2.7100	2.7100	-18.862%	7	480	-62.731%
2026-08-03	3.8300	3.8300	3.3400	3.3400	-24.434%	8	481	-69.760%
2026-07-31	4.9600	5.6200	4.4200	4.4200	-26.821%	31	482	-77.149%
2026-07-30	7.1000	7.1000	6.0400	6.0400	-0.658%	3	469	-83.278%
2026-07-28	6.5100	6.5200	6.0800	6.0800	-15.673%	3	474	-83.388%
2026-07-27	5.8200	7.2100	5.8200	7.2100	+8.584%	5	477	-85.992%
2026-07-24	6.5000	6.6400	6.5000	6.6400	-13.878%	2	476	-84.789%
2026-07-23	7.7100	7.7100	7.7100	7.7100	+11.095%	5	477	-86.900%
2026-07-17	7.0900	7.0900	6.9400	6.9400	+19.039%	6	477	-85.447%
2026-07-14	5.8300	5.8300	5.8300	5.8300	-12.199%	1	476	-82.676%
2026-07-09	6.6400	6.6400	6.6400	6.6400	-8.033%	1	476	-84.789%
2026-07-08	7.2200	7.2200	7.2200	7.2200	+11.938%	1	477	-86.011%
2026-07-06	6.4500	6.4500	6.4500	6.4500	-10.541%	1	477	-84.341%
2026-06-30	7.6500	7.6500	7.1600	7.2100	-39.002%	177	477	-85.992%
2026-06-26	11.8200	11.8200	11.8200	11.8200	+5.442%	2	311	-91.455%
2026-06-23	10.9800	11.2100	10.9800	11.2100	+40.829%	3	309	-90.990%
2026-06-22	7.9600	7.9600	7.9600	7.9600	-9.751%	1	310	-87.312%
2026-06-18	8.7200	8.8200	8.6700	8.8200	-15.029%	32	319	-88.549%
2026-06-17	10.3800	10.3800	10.3800	10.3800	+26.431%	1	319	-90.270%
2026-06-16	8.2100	8.2100	8.2100	8.2100	-4.424%	1	319	-87.698%
2026-06-15	8.5900	8.5900	8.5900	8.5900	-21.980%	1	319	-88.242%
2026-06-12	11.0100	11.0100	11.0100	11.0100	-26.892%	1	319	-90.827%
2026-06-11	16.2100	16.2100	15.0600	15.0600	+0.736%	5	319	-93.293%
2026-06-10	15.0700	15.0700	14.9500	14.9500	+18.088%	18	322	-93.244%
2026-06-09	15.7000	15.7000	12.6600	12.6600	+29.979%	10	347	-92.022%
2026-06-03	9.9600	9.9600	9.7200	9.7400	-1.616%	31	344	-89.630%
2026-05-28	9.9200	9.9400	9.9000	9.9000	-8.418%	30	344	-89.798%
2026-05-26	10.6600	10.8100	10.6600	10.8100	-5.918%	12	326	-90.657%
2026-05-22	11.5000	11.5000	11.4600	11.4900	-7.039%	54	326	-91.210%
2026-05-21	13.5900	13.5900	12.3600	12.3600	-13.987%	108	335	-91.828%
2026-05-19	14.3700	14.3700	14.3700	14.3700	-2.576%	3	335	-92.971%
2026-05-18	14.5200	14.7900	14.5200	14.7500	+12.595%	94	381	-93.153%
2026-05-14	13.6300	13.7000	13.1000	13.1000	-5.210%	21	381	-92.290%
2026-05-13	14.1000	14.1000	13.7100	13.8200	-5.082%	10	379	-92.692%
2026-05-12	14.5600	14.5600	14.5600	14.5600	+0.692%	1	379	-93.063%
2026-05-11	14.4600	14.4600	14.4600	14.4600	-0.891%	1	379	-93.015%
2026-05-08	14.9000	14.9400	14.5900	14.5900	-7.600%	5	380	-93.077%
2026-05-06	15.8600	15.8600	15.7100	15.7900	-8.991%	7	378	-93.604%
2026-05-05	17.3500	17.3500	17.3500	17.3500	-0.402%	1	377	-94.179%
2026-05-01	17.4200	17.4200	17.4200	17.4200	-6.294%	3	377	-94.202%
2026-04-30	19.7600	19.7600	18.5900	18.5900	-17.780%	4	377	-94.567%
2026-04-23	22.7100	23.2200	22.6100	22.6100	+2.773%	90	377	-95.533%
2026-04-22	22.2600	22.3700	22.0000	22.0000	-7.524%	99	287	-95.409%
2026-04-21	22.1700	24.3400	21.5600	23.7900	+7.162%	51	188	-95.755%
2026-04-20	22.4700	22.6000	22.2000	22.2000	-7.654%	26	178	-95.450%
2026-04-16	24.1100	24.1100	24.0400	24.0400	-4.375%	11	178	-95.799%
2026-04-15	25.1600	25.1600	25.1400	25.1400	-17.002%	2	188	-95.982%
2026-04-13	32.7500	32.7500	30.2900	30.2900	-6.886%	11	188	-96.666%
2026-04-10	32.5300	32.5300	32.5300	32.5300	+0.031%	18	188	-96.895%
2026-04-09	32.5200	32.5200	32.5200	32.5200	-6.444%	18	206	-96.894%
2026-04-08	34.8200	34.8200	34.7600	34.7600	-40.377%	27	197	-97.094%
2026-03-27	58.3400	58.3400	58.3000	58.3000	+26.136%	4	170	-98.268%
2026-03-25	46.2200	46.2200	46.2200	46.2200	+2.688%	1	170	-97.815%
2026-03-23	44.0200	45.0100	44.0200	45.0100	+2.295%	23	170	-97.756%
2026-03-12	44.0000	44.0000	44.0000	44.0000	+9.671%	15	147	-97.705%
2026-03-11	40.1200	40.1200	40.1200	40.1200	-1.907%	15	147	-97.483%
2026-03-03	40.9000	40.9000	40.9000	40.9000	+20.294%	1	148	-97.531%
2026-03-02	34.7400	34.7400	32.7500	34.0000	+3.849%	5	149	-97.029%
2026-02-26	33.9500	33.9500	32.7400	32.7400	+6.541%	11	147	-96.915%
2026-02-25	31.0300	31.0300	30.7300	30.7300	-8.159%	7	143	-96.713%
2026-02-24	33.3500	33.4600	33.2400	33.4600	-7.824%	4	143	-96.981%
2026-02-23	33.1500	36.3000	33.1500	36.3000	+11.179%	5	140	-97.218%
2026-02-20	35.1500	35.1500	32.6500	32.6500	-4.783%	27	141	-96.907%
2026-02-19	34.3600	34.3600	34.2900	34.2900	+0.263%	2	139	-97.055%
2026-02-18	34.0800	34.2000	32.4800	34.2000	-1.099%	8	139	-97.047%
2026-02-12	34.5800	34.5800	34.5800	34.5800	+11.441%	5	135	-97.079%
2026-02-10	31.0300	31.0300	31.0300	31.0300	+2.511%	1	137	-96.745%
2026-02-09	30.2700	30.2700	30.2700	30.2700	-4.811%	1	137	-96.663%
2026-02-06	34.3500	34.3500	31.8000	31.8000	-14.791%	7	137	-96.824%
2026-02-05	38.5600	38.5600	37.3200	37.3200	+11.436%	2	139	-97.294%
2026-02-04	33.4900	33.4900	33.4900	33.4900	-0.179%	1	139	-96.984%
2026-02-03	33.2000	33.5500	33.2000	33.5500	+0.630%	110	139	-96.990%
2026-01-30	31.4600	33.3400	31.4600	33.3400	-2.315%	9	52	-96.971%
2026-01-29	33.7700	34.3300	33.7700	34.1300	+5.633%	3	48	-97.041%
2026-01-22	32.6900	32.6900	32.3100	32.3100	-3.982%	4	50	-96.874%
2026-01-21	35.8400	35.8400	32.7000	33.6500	+9.716%	8	47	-96.999%
2026-01-15	30.6700	30.6700	30.6700	30.6700	-3.946%	2	46	-96.707%
2026-01-12	31.9300	31.9300	31.9300	31.9300	+3.939%	1	45	-96.837%
2026-01-09	31.2400	31.2500	30.6600	30.7200	-3.244%	5	46	-96.712%
2026-01-07	31.7500	31.7500	31.7500	31.7500	-0.031%	5	48	-96.819%
2026-01-06	31.7600	31.7600	31.7600	31.7600	-3.465%	2	48	-96.820%
2026-01-05	32.9100	33.0500	32.9000	32.9000	-7.193%	4	45	-96.930%
2025-12-12	35.4500	35.4500	35.4500	35.4500	-4.318%	5	45	-97.151%
2025-12-11	37.0500	37.0500	37.0500	37.0500	+1.535%	2	40	-97.274%
2025-12-05	36.4800	36.4900	36.4800	36.4900	-5.515%	2	41	-97.232%
2025-11-28	38.6200	38.6200	38.6200	38.6200	-22.309%	3	39	-97.385%
2025-11-19	49.7100	49.7100	49.7100	49.7100	+23.503%	20	39	-97.968%
2025-11-12	40.2500	40.2500	40.2500	40.2500	-1.829%	1	47	-97.491%
2025-11-11	41.0000	41.0000	41.0000	41.0000	-9.592%	2	47	-97.537%
2025-11-06	45.3500	45.3500	45.3500	45.3500	+6.555%	4	47	-97.773%
2025-11-04	42.5600	42.5600	42.5600	42.5600	+5.086%	20	47	-97.627%
2025-10-30	39.8000	40.5000	39.8000	40.5000	+1.250%	3	27	-97.506%
2025-10-29	38.3100	40.0000	38.3100	40.0000	+4.411%	2	27	-97.475%
2025-10-28	37.8100	38.3100	37.8000	38.3100	-11.911%	7	27	-97.364%
2025-10-03	43.5900	43.7100	43.4600	43.4900	0.000%	20	20	-97.678%

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