Dark

SPY20260930P690
SPY Sep 30 2026 690.00 Put (SPY260930P00690000)
option OPRA

EOD

Jul 27, 2026

6.87-8.522%(-0.64)1,115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.9000	7.7000	5.8500	6.8700	-8.522%	1,115	7,574	0.000%
2026-07-24	7.5400	7.8300	6.3500	7.5100	-8.415%	879	7,597	-8.522%
2026-07-23	8.0500	8.7400	7.1600	8.2000	+38.047%	3,947	8,808	-16.220%
2026-07-22	6.1200	6.1200	5.7400	5.9400	+0.169%	91	10,507	+15.657%
2026-07-21	6.5400	6.7200	5.9000	5.9300	-17.981%	254	10,463	+15.852%
2026-07-20	6.3300	7.3100	6.3100	7.2300	-1.499%	547	10,298	-4.979%
2026-07-17	8.2000	8.2000	6.8500	7.3400	+19.156%	2,278	10,437	-6.403%
2026-07-16	5.8200	6.1600	5.3800	6.1600	+14.498%	1,517	9,103	+11.526%
2026-07-15	5.4000	5.8500	5.3800	5.3800	-8.814%	22	7,749	+27.695%
2026-07-14	6.2000	6.2000	5.9000	5.9000	-8.669%	3	7,754	+16.441%
2026-07-13	5.8500	6.5300	5.8200	6.4600	+17.241%	19	7,756	+6.347%
2026-07-10	6.1200	6.1200	5.5100	5.5100	-11.415%	33	7,746	+24.682%
2026-07-09	6.7600	6.7600	6.2200	6.2200	-11.522%	7	7,733	+10.450%
2026-07-08	7.4400	8.5300	7.0300	7.0300	+1.151%	1,874	7,674	-2.276%
2026-07-07	6.9300	7.0900	6.8600	6.9500	+12.642%	33	7,634	-1.151%
2026-07-06	6.8700	6.8700	6.1700	6.1700	-20.796%	31	7,633	+11.345%
2026-07-02	7.2600	8.4000	7.2600	7.7900	+4.284%	160	7,580	-11.810%
2026-07-01	7.4000	7.4700	7.0000	7.4700	+0.946%	44	7,580	-8.032%
2026-06-30	8.7500	8.7500	7.4000	7.4000	-15.429%	38	7,593	-7.162%
2026-06-29	9.6400	10.7000	8.7500	8.7500	-20.814%	147	7,563	-21.486%
2026-06-26	12.2000	12.4000	10.1800	11.0500	0.000%	169	7,559	-37.828%
2026-06-25	9.6700	11.4000	9.6700	11.0500	-7.143%	537	7,478	-37.828%
2026-06-24	10.7700	11.9000	10.0200	11.9000	+3.478%	103	7,559	-42.269%
2026-06-23	11.8800	12.1200	10.7100	11.5000	+24.594%	41	7,540	-40.261%
2026-06-22	8.5000	9.5200	8.3100	9.2300	+2.670%	12	7,562	-25.569%
2026-06-18	9.5100	9.5100	8.9300	8.9900	-13.889%	15	7,565	-23.582%
2026-06-17	8.7200	10.5300	8.7200	10.4400	+20.554%	26	7,565	-34.195%
2026-06-16	8.1600	8.6600	8.1600	8.6600	+4.337%	11	7,565	-20.670%
2026-06-15	8.9100	8.9100	8.3000	8.3000	-29.661%	66	7,576	-17.229%
2026-06-12	12.0000	12.5800	11.3700	11.8000	-5.675%	23	7,576	-41.780%
2026-06-11	15.5800	15.5800	12.1900	12.5100	-20.571%	143	7,576	-45.084%
2026-06-10	14.2000	15.7600	13.0000	15.7500	+19.048%	207	7,659	-56.381%
2026-06-09	10.8200	16.9000	10.7700	13.2300	+19.082%	583	7,632	-48.073%
2026-06-08	11.8000	11.8500	11.1100	11.1100	-14.407%	8	7,262	-38.164%
2026-06-05	10.2500	14.0500	10.2500	12.9800	+31.911%	83	7,260	-47.072%
2026-06-04	10.3100	10.3100	9.8400	9.8400	-3.340%	6	7,288	-30.183%
2026-06-03	10.0000	10.1800	10.0000	10.1800	+8.761%	7	7,285	-32.515%
2026-06-02	9.6700	9.6700	9.3600	9.3600	-1.577%	134	7,290	-26.603%
2026-06-01	9.5300	9.7200	9.2700	9.5100	+1.820%	49	7,253	-27.760%
2026-05-29	9.4600	9.8100	9.2700	9.3400	-4.597%	320	7,216	-26.445%
2026-05-28	11.0000	11.0000	9.7900	9.7900	-10.183%	121	7,441	-29.826%
2026-05-27	11.0200	11.1700	10.8800	10.9000	-1.625%	8	7,377	-36.972%
2026-05-26	11.1800	11.4000	10.9800	11.0800	-7.358%	35	7,385	-37.996%
2026-05-22	12.2600	12.2600	11.7000	11.9600	-6.489%	145	7,393	-42.559%
2026-05-21	14.0200	14.0600	12.6700	12.7900	-4.836%	144	7,390	-46.286%
2026-05-20	14.4100	14.4100	13.4400	13.4400	-7.945%	307	7,390	-48.884%
2026-05-19	15.0000	15.3000	14.6000	14.6000	-0.477%	3	7,087	-52.945%
2026-05-18	14.1600	15.1300	14.0300	14.6700	-2.912%	20	7,087	-53.170%
2026-05-15	15.0000	15.1100	14.0900	15.1100	+15.168%	41	7,087	-54.533%
2026-05-14	14.0500	14.0700	12.9700	13.1200	-8.380%	105	7,083	-47.637%
2026-05-13	15.1600	15.1600	14.0400	14.3200	-5.228%	22	7,045	-52.025%
2026-05-12	15.4500	16.4200	15.0000	15.1100	-0.330%	34	7,045	-54.533%
2026-05-11	15.0000	15.1600	14.5300	15.1600	+1.813%	72	7,045	-54.683%
2026-05-08	15.5600	15.5600	14.8900	14.8900	-5.759%	28	6,953	-53.862%
2026-05-07	15.5700	16.3900	15.5400	15.8000	-1.064%	94	6,959	-56.519%
2026-05-06	16.6700	16.7700	15.7900	15.9700	-11.670%	277	6,919	-56.982%
2026-05-05	18.1100	18.2600	17.8000	18.0800	-7.755%	558	6,815	-62.002%
2026-05-04	18.8000	20.2900	17.9300	19.6000	+6.464%	119	6,462	-64.949%
2026-05-01	18.0200	18.4800	17.3100	18.4100	-1.603%	123	6,319	-62.683%
2026-04-30	20.3100	20.9400	18.7100	18.7100	-12.365%	555	6,319	-63.282%
2026-04-29	21.7800	22.1500	20.9200	21.3500	+1.667%	269	6,656	-67.822%
2026-04-28	22.0000	22.1800	21.0000	21.0000	+1.010%	51	6,671	-67.286%
2026-04-27	21.7000	21.8300	20.6700	20.7900	-3.883%	52	6,670	-66.955%
2026-04-24	22.3300	22.3300	21.4000	21.6300	-5.752%	52	6,632	-68.239%
2026-04-23	22.5200	24.4000	21.8500	22.9500	+4.271%	132	6,585	-70.065%
2026-04-22	22.5600	22.8200	22.0100	22.0100	-11.464%	314	6,496	-68.787%
2026-04-21	22.6600	25.0000	22.1100	24.8600	+9.515%	166	6,353	-72.365%
2026-04-20	22.3500	23.1400	22.3300	22.7000	+3.985%	70	6,353	-69.736%
2026-04-17	22.8500	22.9800	21.3100	21.8300	-10.386%	223	6,357	-68.530%
2026-04-16	24.6000	25.8500	24.1400	24.3600	-2.404%	20,404	6,395	-71.798%
2026-04-15	25.7400	26.5000	24.8400	24.9600	-5.953%	110	1,814	-72.476%
2026-04-14	28.2900	28.2900	26.4500	26.5400	-11.533%	275	1,747	-74.115%
2026-04-13	32.3800	32.3800	30.0000	30.0000	-8.759%	2	1,546	-77.100%
2026-04-10	32.2400	33.0800	31.8200	32.8800	+0.890%	88	1,546	-79.106%
2026-04-09	35.8600	36.0400	32.5900	32.5900	-8.814%	21	1,471	-78.920%
2026-04-08	34.8000	36.7600	34.8000	35.7400	-22.321%	103	1,461	-80.778%
2026-04-06	46.0100	46.0100	46.0100	46.0100	-2.666%	5	1,397	-85.068%
2026-04-02	47.2700	47.2700	47.2700	47.2700	-2.072%	1	1,397	-85.466%
2026-04-01	47.6300	48.2700	46.7400	48.2700	-7.280%	4	1,397	-85.768%
2026-03-31	58.5000	59.8800	52.0600	52.0600	-22.437%	10	1,398	-86.804%
2026-03-30	61.6800	67.1200	61.6800	67.1200	+4.646%	11	1,398	-89.765%
2026-03-27	61.4000	64.5400	61.4000	64.1400	+13.462%	6	1,402	-89.289%
2026-03-26	54.8300	56.5300	54.8300	56.5300	+8.274%	8	1,402	-87.847%
2026-03-24	52.2700	52.2700	52.1900	52.2100	+13.896%	10	1,403	-86.842%
2026-03-23	46.6100	46.6100	45.8400	45.8400	-17.017%	6	1,410	-85.013%
2026-03-20	50.0100	56.3400	50.0100	55.2400	+10.679%	11	1,405	-87.563%
2026-03-19	51.1000	51.1000	49.3000	49.9100	+6.146%	10	1,413	-86.235%
2026-03-18	44.3600	47.0200	44.3600	47.0200	+13.960%	8	1,408	-85.389%
2026-03-17	40.8200	41.2600	40.8200	41.2600	-6.630%	16	1,401	-83.349%
2026-03-16	43.6500	44.1900	43.6500	44.1900	-7.938%	2	1,394	-84.453%
2026-03-13	43.0800	48.0000	43.0800	48.0000	+9.116%	3	1,393	-85.688%
2026-03-12	44.0600	45.0000	43.9900	43.9900	+8.617%	5	1,396	-84.383%
2026-03-11	40.4700	40.5000	40.3400	40.5000	+1.351%	30	1,407	-83.037%
2026-03-10	39.9600	39.9600	39.9600	39.9600	-5.710%	10	1,412	-82.808%
2026-03-09	46.1900	46.7900	42.3800	42.3800	-2.485%	8	1,407	-83.790%
2026-03-06	43.1900	43.4600	41.2700	43.4600	+10.501%	11	1,456	-84.192%
2026-03-05	36.0500	39.7900	35.5700	39.3300	+16.880%	13	1,458	-82.532%
2026-03-04	35.8000	35.8000	33.6500	33.6500	-9.103%	12	1,461	-79.584%
2026-03-03	42.2400	44.0700	36.7300	37.0200	+6.379%	10	1,453	-81.442%
2026-03-02	36.6200	36.6200	33.5000	34.8000	-0.543%	6	1,453	-80.259%
2026-02-27	35.9200	35.9200	34.9900	34.9900	+7.827%	53	1,454	-80.366%
2026-02-26	31.0600	34.7100	31.0200	32.4500	+3.840%	71	1,455	-78.829%
2026-02-25	32.4200	32.6100	31.2500	31.2500	-8.385%	67	1,444	-78.016%
2026-02-24	34.6200	34.6200	34.1100	34.1100	-8.479%	13	1,444	-79.859%
2026-02-23	33.4500	37.2700	33.4500	37.2700	+11.754%	25	1,439	-81.567%
2026-02-20	36.3500	36.3900	33.0000	33.3500	-7.643%	68	1,445	-79.400%
2026-02-19	36.1100	36.1100	36.1100	36.1100	+3.171%	3	1,440	-80.975%
2026-02-18	33.4900	35.0000	33.1300	35.0000	-6.841%	28	1,440	-80.371%
2026-02-17	37.5700	37.5700	37.5700	37.5700	-1.132%	1	1,429	-81.714%
2026-02-13	38.2500	38.2500	35.0300	38.0000	+2.151%	9	1,436	-81.921%
2026-02-12	31.0600	37.2000	30.9000	37.2000	+17.276%	39	1,436	-81.532%
2026-02-11	31.2700	32.3600	31.2700	31.7200	-0.906%	20	1,438	-78.342%
2026-02-10	30.9300	32.0100	30.8500	32.0100	+2.860%	8	1,433	-78.538%
2026-02-09	33.3000	33.6900	30.8500	31.1200	-6.039%	187	1,427	-77.924%
2026-02-06	35.3000	35.9500	33.0000	33.1200	-15.467%	93	1,268	-79.257%
2026-02-05	37.8900	39.9900	37.5300	39.1800	+8.472%	14	1,205	-82.466%
2026-02-04	32.9900	36.1200	32.8400	36.1200	+8.795%	19	1,206	-80.980%
2026-02-03	30.9100	35.8500	30.9100	33.2000	+7.409%	47	1,204	-79.307%
2026-02-02	32.8100	32.9300	30.3000	30.9100	-6.191%	120	1,202	-77.774%
2026-01-30	32.1000	33.2500	31.8200	32.9500	-2.831%	9	1,174	-79.150%
2026-01-29	32.7000	35.5600	32.5800	33.9100	+9.528%	44	1,173	-79.740%
2026-01-28	30.7300	31.4000	30.7300	30.9600	+0.194%	26	1,177	-77.810%
2026-01-27	30.4900	30.9000	30.4900	30.9000	-0.962%	3	1,151	-77.767%
2026-01-26	31.7400	31.7500	31.0000	31.2000	-5.340%	13	1,149	-77.981%
2026-01-23	33.1500	33.1500	31.9500	32.9600	+0.182%	69	1,150	-79.157%
2026-01-22	32.5600	33.4700	32.2300	32.9000	-4.165%	40	1,138	-79.119%
2026-01-21	37.1800	37.1800	33.5000	34.3300	-9.180%	23	1,138	-79.988%
2026-01-20	36.8300	37.8000	36.3600	37.8000	+17.355%	22	1,157	-81.825%
2026-01-16	32.4300	33.0900	31.8000	32.2100	+0.405%	85	1,161	-78.671%
2026-01-15	31.5000	32.2000	31.1800	32.0800	-3.837%	29	1,161	-78.585%
2026-01-14	32.9800	35.1000	32.9800	33.3600	+2.804%	57	1,146	-79.406%
2026-01-13	31.0700	32.4500	31.0700	32.4500	+4.982%	58	1,123	-78.829%
2026-01-12	32.0000	32.0000	30.9100	30.9100	-1.592%	15	1,109	-77.774%
2026-01-09	32.1500	32.3400	31.0500	31.4100	-5.732%	737	1,098	-78.128%
2026-01-08	34.3200	34.3200	33.0600	33.3200	-0.686%	71	1,094	-79.382%
2026-01-07	32.8900	33.5500	32.5600	33.5500	+3.581%	23	1,080	-79.523%
2026-01-06	33.0000	33.5500	32.3900	32.3900	-3.716%	1,036	1,059	-78.790%
2026-01-05	34.1000	34.1000	33.5000	33.6400	-7.709%	9	1,038	-79.578%
2026-01-02	34.7200	36.4500	34.2900	36.4500	+4.113%	6	1,038	-81.152%
2025-12-31	35.0100	35.0100	35.0100	35.0100	+2.518%	1	1,036	-80.377%
2025-12-30	33.9000	34.1500	33.7300	34.1500	+0.382%	14	1,036	-79.883%
2025-12-29	33.6500	34.0200	33.6500	34.0200	+2.842%	2	1,026	-79.806%
2025-12-26	33.1500	33.1500	32.9000	33.0800	+0.334%	3	1,027	-79.232%
2025-12-24	33.4100	33.4100	32.7800	32.9700	-4.518%	44	1,025	-79.163%
2025-12-22	34.5300	34.5300	34.5300	34.5300	-6.575%	2	1,025	-80.104%
2025-12-19	36.9600	36.9600	36.9600	36.9600	-8.242%	1	1,023	-81.412%
2025-12-18	38.6400	40.2800	38.6400	40.2800	+1.846%	2	1,023	-82.944%
2025-12-17	39.5500	39.5500	39.5500	39.5500	+1.802%	1	1,023	-82.630%
2025-12-15	38.7000	38.8500	38.6600	38.8500	+0.988%	7	1,022	-82.317%
2025-12-12	36.4100	38.6100	36.4100	38.4700	+6.921%	7	1,016	-82.142%
2025-12-11	35.9800	35.9800	35.9800	35.9800	-7.004%	1	1,014	-80.906%
2025-12-09	38.6900	38.6900	38.6900	38.6900	-0.947%	5	1,014	-82.243%
2025-12-08	39.0600	39.0600	39.0600	39.0600	+3.415%	30	1,016	-82.412%
2025-12-05	37.6500	37.9300	37.6500	37.7700	-4.525%	12	1,016	-81.811%
2025-12-02	39.5600	39.5600	39.5600	39.5600	-2.705%	1	1,014	-82.634%
2025-12-01	40.6600	40.6600	40.6600	40.6600	-0.684%	1	1,014	-83.104%
2025-11-26	41.8200	41.8200	40.9400	40.9400	-20.428%	3	1,013	-83.219%
2025-11-19	51.4500	51.4500	51.4500	51.4500	+0.665%	1	1,013	-86.647%
2025-11-18	51.1100	51.1100	51.1100	51.1100	+11.205%	2	1,013	-86.558%
2025-11-14	45.9600	45.9600	45.9600	45.9600	+7.609%	2	1,013	-85.052%
2025-11-13	42.7100	42.7100	42.7100	42.7100	+5.042%	2	1,013	-83.915%
2025-11-12	40.6600	40.6600	40.6600	40.6600	-12.934%	2	1,013	-83.104%
2025-11-06	46.7000	46.7000	46.7000	46.7000	+14.883%	4	1,013	-85.289%
2025-10-31	40.6500	40.6500	40.6500	40.6500	+1.880%	1	1,014	-83.100%
2025-10-30	41.0900	41.0900	39.9000	39.9000	+2.968%	6	1,015	-82.782%
2025-10-29	38.6500	38.7500	38.6500	38.7500	-0.103%	6	1,015	-82.271%
2025-10-28	38.8100	38.8100	38.7900	38.7900	-0.793%	5	1,009	-82.289%
2025-10-27	39.1000	39.1000	39.1000	39.1000	-10.342%	1	1,008	-82.430%
2025-10-21	43.6000	43.6100	43.6000	43.6100	-10.433%	5	1,008	-84.247%
2025-10-14	48.6900	48.6900	48.6900	48.6900	+7.082%	4	1,009	-85.890%
2025-10-09	45.4700	45.4700	45.4700	45.4700	+1.814%	1,000	1,005	-84.891%
2025-10-03	44.3900	44.8500	44.2600	44.6600	-2.659%	25	25	-84.617%
2025-09-29	45.8900	45.8900	45.8800	45.8800	0.000%	2	0	-85.026%

.dark-mode .B0XbGP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0XbGP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P690SPY Sep 30 2026 690.00 Put (SPY260930P00690000)option OPRA

SPY20260930P690
SPY Sep 30 2026 690.00 Put (SPY260930P00690000)
option OPRA