Dark

SPY20260930P689
SPY Sep 30 2026 689.00 Put (SPY260930P00689000)
option OPRA

EOD

Sep 8, 2026

0.5800+5.455%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5500	0.5800	0.5500	0.5800	+5.455%	11	690	0.000%
2026-09-04	0.5300	0.5500	0.5200	0.5500	-3.509%	4	699	+5.455%
2026-09-03	0.6700	0.6700	0.5700	0.5700	-35.955%	2	699	+1.754%
2026-09-02	0.8900	0.8900	0.8900	0.8900	-35.507%	2	701	-34.831%
2026-09-01	1.1600	1.3800	1.1600	1.3800	+35.294%	15	703	-57.971%
2026-08-31	1.0500	1.0700	1.0200	1.0200	+7.368%	4	693	-43.137%
2026-08-28	1.0000	1.0000	0.9500	0.9500	-3.061%	6	690	-38.947%
2026-08-27	1.0100	1.0400	0.9800	0.9800	-30.986%	26	691	-40.816%
2026-08-26	1.4200	1.4200	1.4200	1.4200	-6.579%	1	666	-59.155%
2026-08-25	1.5200	1.5200	1.5200	1.5200	-11.111%	1	666	-61.842%
2026-08-21	1.7100	1.7100	1.7100	1.7100	-1.156%	3	667	-66.082%
2026-08-19	1.7900	1.7900	1.7300	1.7300	-20.642%	51	664	-66.474%
2026-08-11	2.1800	2.1900	2.1800	2.1800	+0.926%	6	613	-73.394%
2026-08-10	2.1100	2.1700	2.0900	2.1600	-7.692%	5	613	-73.148%
2026-08-07	2.3300	2.3400	2.3300	2.3400	-11.698%	4	611	-75.214%
2026-08-05	2.6700	2.6700	2.6500	2.6500	-2.214%	2	608	-78.113%
2026-08-04	2.8600	2.8600	2.6700	2.7100	-21.449%	4	609	-78.598%
2026-08-03	3.7300	3.7300	3.4500	3.4500	-33.398%	4	610	-83.188%
2026-07-31	6.1100	6.1100	5.1800	5.1800	-16.181%	4	611	-88.803%
2026-07-30	6.2900	6.2900	6.1800	6.1800	-26.864%	2	614	-90.615%
2026-07-29	7.5200	8.4600	7.5200	8.4500	+18.513%	5	613	-93.136%
2026-07-28	7.1300	7.1300	7.1300	7.1300	+6.259%	1	609	-91.865%
2026-07-27	7.3500	7.3500	6.7100	6.7100	-8.832%	64	609	-91.356%
2026-07-24	6.7700	7.3600	6.7600	7.3600	-8.911%	8	546	-92.120%
2026-07-23	7.7400	8.5200	7.7400	8.0800	+37.182%	7	542	-92.822%
2026-07-21	5.8900	5.8900	5.8900	5.8900	-6.804%	7	541	-90.153%
2026-07-20	6.3200	6.3200	6.3200	6.3200	-10.482%	93	534	-90.823%
2026-07-17	7.8300	7.8300	7.0600	7.0600	+24.515%	2	441	-91.785%
2026-07-16	5.6700	5.6700	5.6700	5.6700	-1.903%	1	442	-89.771%
2026-07-14	5.6900	6.0100	5.6900	5.7800	-3.506%	4	441	-89.965%
2026-07-13	5.9900	5.9900	5.9900	5.9900	+2.921%	1	440	-90.317%
2026-07-10	5.8300	5.8400	5.8200	5.8200	-6.731%	3	441	-90.034%
2026-07-09	6.2400	6.2400	6.2400	6.2400	-10.857%	31	441	-90.705%
2026-07-07	7.0000	7.0000	7.0000	7.0000	+10.410%	27	410	-91.714%
2026-07-06	6.3700	6.3700	6.3200	6.3400	-11.944%	43	383	-90.852%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-1.639%	1	342	-91.944%
2026-07-01	7.2000	7.3200	7.2000	7.3200	-38.949%	2	342	-92.077%
2026-06-26	11.9900	11.9900	11.9900	11.9900	+7.437%	1	342	-95.163%
2026-06-25	11.1600	11.1600	11.1600	11.1600	+26.387%	1	343	-94.803%
2026-06-18	8.8300	8.8300	8.8300	8.8300	+6.514%	13	344	-93.431%
2026-06-15	8.3600	8.3600	8.2900	8.2900	-30.101%	5	344	-93.004%
2026-06-12	11.8600	11.8600	11.8600	11.8600	-10.015%	2	344	-95.110%
2026-06-11	14.8100	15.4000	13.1800	13.1800	-17.882%	23	344	-95.599%
2026-06-10	14.8000	16.0500	14.8000	16.0500	+19.598%	26	353	-96.386%
2026-06-09	13.0700	15.8900	13.0700	13.4200	+16.090%	85	366	-95.678%
2026-06-08	11.5600	11.5600	11.5600	11.5600	-10.734%	1	283	-94.983%
2026-06-05	11.0100	12.9500	11.0100	12.9500	+40.761%	3	284	-95.521%
2026-06-04	9.2000	9.2000	9.2000	9.2000	-8.730%	1	286	-93.696%
2026-06-03	10.0800	10.0800	10.0800	10.0800	+7.006%	1	286	-94.246%
2026-06-01	9.5600	9.5600	9.4200	9.4200	+1.838%	5	290	-93.843%
2026-05-29	9.3300	9.3300	9.2500	9.2500	-20.259%	5	289	-93.730%
2026-05-22	11.9300	11.9300	11.6000	11.6000	-7.348%	37	285	-95.000%
2026-05-21	13.7600	13.7600	12.5100	12.5200	-14.656%	169	320	-95.367%
2026-05-19	14.6700	14.6700	14.6700	14.6700	+14.520%	1	320	-96.046%
2026-05-14	13.1600	13.1600	12.8100	12.8100	-8.106%	2	487	-95.472%
2026-05-13	13.9400	13.9400	13.9400	13.9400	-6.506%	2	485	-95.839%
2026-05-12	15.5200	15.5200	14.9100	14.9100	+0.948%	2	485	-96.110%
2026-05-08	14.7700	14.7700	14.7700	14.7700	-18.712%	2	485	-96.073%
2026-05-01	17.9600	18.2600	17.9600	18.1700	-3.402%	4	483	-96.808%
2026-04-30	18.8100	18.8100	18.8100	18.8100	-10.853%	2	483	-96.917%
2026-04-29	21.4400	21.8900	21.1000	21.1000	-2.540%	69	483	-97.251%
2026-04-28	21.6500	21.6500	21.6500	21.6500	+1.121%	10	415	-97.321%
2026-04-24	21.4100	21.4100	21.4100	21.4100	-6.670%	1	421	-97.291%
2026-04-23	22.9600	23.4900	22.8600	22.9400	+3.194%	83	421	-97.472%
2026-04-22	22.5000	22.6900	22.2000	22.2300	-7.759%	104	338	-97.391%
2026-04-21	23.8700	24.4200	23.8700	24.1000	+5.934%	21	213	-97.593%
2026-04-20	22.5000	22.8000	22.5000	22.7500	-6.724%	21	213	-97.451%
2026-04-16	24.3900	24.3900	24.3900	24.3900	-20.476%	10	202	-97.622%
2026-04-13	30.7000	30.7000	30.6700	30.6700	-6.835%	11	202	-98.109%
2026-04-10	32.9200	32.9200	32.9200	32.9200	+0.152%	12	203	-98.238%
2026-04-09	35.0000	35.0000	32.8700	32.8700	-7.094%	13	215	-98.235%
2026-04-08	35.3900	35.3900	35.1900	35.3800	-26.030%	17	204	-98.361%
2026-04-01	47.8300	47.8300	47.8300	47.8300	-17.634%	2	204	-98.787%
2026-03-27	57.8600	58.2400	57.8600	58.0700	+15.104%	4	206	-99.001%
2026-03-24	50.4500	50.4500	50.4500	50.4500	-0.119%	4	208	-98.850%
2026-03-19	50.5100	50.5100	50.5100	50.5100	+16.840%	1	212	-98.852%
2026-03-16	43.2300	43.2300	43.2300	43.2300	+4.244%	1	212	-98.658%
2026-03-11	40.9600	41.4700	39.9400	41.4700	+11.598%	21	212	-98.601%
2026-03-05	37.1600	37.1600	37.1600	37.1600	-12.027%	1	222	-98.439%
2026-03-03	43.6500	43.6500	42.2400	42.2400	+30.896%	5	223	-98.627%
2026-02-26	32.2700	32.2700	32.2700	32.2700	-10.336%	1	228	-98.203%
2026-02-23	35.0000	35.9900	35.0000	35.9900	+9.592%	6	227	-98.388%
2026-02-20	32.9400	33.8000	32.8400	32.8400	-7.389%	5	227	-98.234%
2026-02-19	35.4600	35.4600	35.4600	35.4600	+5.693%	5	227	-98.364%
2026-02-18	32.8900	33.5500	32.8900	33.5500	-12.288%	6	222	-98.271%
2026-02-17	38.2500	38.2500	38.2500	38.2500	+1.405%	1	219	-98.484%
2026-02-13	36.7400	37.7200	36.7400	37.7200	+5.688%	68	198	-98.462%
2026-02-12	34.4100	35.6900	34.4100	35.6900	+17.479%	5	198	-98.375%
2026-02-09	30.3800	30.3800	30.3800	30.3800	-5.063%	3	203	-98.091%
2026-02-06	34.6800	34.6800	32.0000	32.0000	-17.055%	11	204	-98.188%
2026-02-05	38.5800	38.5800	38.5800	38.5800	+7.435%	3	199	-98.497%
2026-02-04	33.4800	35.9100	33.4800	35.9100	+6.400%	70	196	-98.385%
2026-02-03	33.7500	33.7500	33.7500	33.7500	+5.337%	1	166	-98.281%
2026-02-02	33.0300	33.0300	32.0400	32.0400	-3.085%	2	165	-98.190%
2026-01-30	33.5200	34.0600	33.0600	33.0600	-6.557%	7	165	-98.246%
2026-01-29	35.3800	35.3800	35.3800	35.3800	+14.758%	3	162	-98.361%
2026-01-26	30.8300	30.8300	30.8300	30.8300	-4.669%	1	165	-98.119%
2026-01-23	32.7000	32.8600	31.5500	32.3400	-1.432%	178	165	-98.207%
2026-01-22	32.3900	33.4200	32.0000	32.8100	-2.785%	129	118	-98.232%
2026-01-21	33.2600	33.7500	32.9900	33.7500	+8.871%	7	52	-98.281%
2026-01-15	31.0000	31.0000	31.0000	31.0000	+1.307%	2	47	-98.129%
2026-01-12	30.9900	30.9900	30.6000	30.6000	-6.821%	4	47	-98.105%
2026-01-06	32.8400	32.8400	32.8400	32.8400	-1.588%	1	45	-98.234%
2026-01-05	33.2800	33.3700	33.2800	33.3700	-19.201%	2	44	-98.262%
2025-12-17	41.3000	41.3000	41.3000	41.3000	+14.754%	7	44	-98.596%
2025-12-12	35.9900	35.9900	35.9900	35.9900	+0.728%	3	46	-98.388%
2025-12-11	36.4000	36.4000	35.7300	35.7300	-28.711%	12	47	-98.377%
2025-11-19	50.1200	50.1200	50.1200	50.1200	+30.862%	15	35	-98.843%
2025-10-28	38.3000	38.3000	38.3000	38.3000	-12.716%	15	36	-98.486%
2025-10-03	43.9900	44.2400	43.8500	43.8800	0.000%	21	21	-98.678%

.dark-mode .vp0K3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vp0K3Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P689SPY Sep 30 2026 689.00 Put (SPY260930P00689000)option OPRA

SPY20260930P689
SPY Sep 30 2026 689.00 Put (SPY260930P00689000)
option OPRA