Dark

SPY20260930P691
SPY Sep 30 2026 691.00 Put (SPY260930P00691000)
option OPRA

EOD

Jul 27, 2026

7.11-5.326%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.1500	7.4000	6.1500	7.1100	-5.326%	4	1,727	0.000%
2026-07-24	6.9200	7.5100	6.8900	7.5100	-8.415%	8	1,726	-5.326%
2026-07-23	8.0100	8.2000	7.8200	8.2000	+39.932%	3	1,723	-13.293%
2026-07-22	5.8600	5.8600	5.8600	5.8600	-6.984%	1	1,722	+21.331%
2026-07-16	5.6500	6.3000	5.6500	6.3000	+13.514%	11	1,731	+12.857%
2026-07-15	5.5500	5.5500	5.5500	5.5500	-5.128%	10	1,730	+28.108%
2026-07-13	5.9700	5.9700	5.8500	5.8500	-29.262%	2	1,720	+21.538%
2026-07-08	8.2700	8.2700	8.2700	8.2700	+27.623%	1	1,719	-14.027%
2026-07-06	6.4900	6.4900	6.4700	6.4800	-23.585%	10	1,723	+9.722%
2026-07-02	8.4800	8.4800	8.4800	8.4800	+14.286%	1	1,720	-16.156%
2026-07-01	7.4200	7.4200	7.4200	7.4200	-26.022%	1	1,720	-4.178%
2026-06-29	10.0300	10.0300	10.0300	10.0300	-9.558%	11	1,721	-29.113%
2026-06-26	11.0900	11.0900	11.0900	11.0900	-6.885%	1	1,720	-35.888%
2026-06-24	11.9100	11.9100	11.9100	11.9100	+26.032%	20	1,719	-40.302%
2026-06-18	9.1500	9.4500	9.1500	9.4500	-4.642%	4	1,729	-24.762%
2026-06-17	9.9100	9.9100	9.9100	9.9100	+11.725%	8	1,729	-28.254%
2026-06-16	8.2500	8.8700	8.2500	8.8700	+6.483%	13	1,729	-19.842%
2026-06-15	8.7900	8.9100	8.3300	8.3300	-29.287%	17	1,720	-14.646%
2026-06-12	12.6600	12.6600	11.4600	11.7800	-7.608%	11	1,720	-39.643%
2026-06-11	15.3800	15.5600	12.7500	12.7500	-18.217%	11	1,720	-44.235%
2026-06-10	13.4900	15.6900	13.4900	15.5900	+16.343%	12	1,719	-54.394%
2026-06-09	11.3000	16.7300	11.3000	13.4000	+12.795%	21	1,720	-46.940%
2026-06-08	11.8800	11.8800	11.8800	11.8800	-14.100%	3	1,739	-40.152%
2026-06-05	10.7300	13.8300	10.7300	13.8300	+40.692%	29	1,742	-48.590%
2026-06-04	9.8300	9.8300	9.8300	9.8300	-4.840%	4	1,759	-27.670%
2026-06-03	10.2300	10.3300	10.2300	10.3300	+7.829%	2	1,755	-31.171%
2026-06-02	9.7300	9.7300	9.5800	9.5800	-1.440%	3	1,756	-25.783%
2026-06-01	9.7200	9.7200	9.7200	9.7200	+1.994%	5	1,753	-26.852%
2026-05-29	9.5300	9.5300	9.5300	9.5300	-4.700%	10	1,748	-25.393%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-9.008%	2	1,752	-28.900%
2026-05-27	11.2300	11.2300	10.9900	10.9900	-2.398%	5	1,754	-35.305%
2026-05-26	11.2500	11.4400	11.2200	11.2600	-5.378%	8	1,755	-36.856%
2026-05-22	12.2400	12.2400	11.8500	11.9000	-7.321%	187	1,749	-40.252%
2026-05-21	14.0100	14.0100	12.8100	12.8400	-7.158%	127	1,898	-44.626%
2026-05-20	14.3000	14.3000	13.8300	13.8300	-6.237%	310	1,898	-48.590%
2026-05-19	14.7500	14.7500	14.7500	14.7500	+12.082%	5	1,712	-51.797%
2026-05-14	13.1600	13.1600	13.1600	13.1600	-11.500%	1	1,712	-45.973%
2026-05-11	14.8200	14.8700	14.7000	14.8700	-8.436%	12	1,712	-52.186%
2026-05-06	16.8400	16.8400	16.2400	16.2400	-10.671%	201	1,707	-56.219%
2026-05-05	18.2400	18.2400	18.1600	18.1800	-9.281%	498	1,506	-60.891%
2026-05-04	18.9800	20.0400	18.9800	20.0400	+1.985%	50	1,147	-64.521%
2026-04-30	21.5000	21.5000	19.6400	19.6500	-9.028%	17	1,097	-63.817%
2026-04-29	21.9500	22.5600	21.6000	21.6000	+1.839%	143	1,096	-67.083%
2026-04-27	21.2100	21.2100	21.2100	21.2100	-2.123%	1	963	-66.478%
2026-04-24	22.6400	23.0300	21.6700	21.6700	-7.354%	8	962	-67.190%
2026-04-23	23.4700	23.9800	23.3900	23.3900	+2.813%	55	959	-69.602%
2026-04-22	22.9700	23.1600	22.6600	22.7500	-3.561%	85	907	-68.747%
2026-04-21	22.5100	24.8600	22.5100	23.5900	+1.637%	18	840	-69.860%
2026-04-20	23.2600	23.4200	23.0900	23.2100	+3.247%	42	840	-69.367%
2026-04-17	22.8200	22.8300	21.5800	22.4800	-7.793%	8	840	-68.372%
2026-04-16	24.8300	25.9400	24.3800	24.3800	-2.946%	20	840	-70.837%
2026-04-15	25.9700	26.0400	25.1200	25.1200	-7.135%	24	837	-71.696%
2026-04-14	27.3700	27.6100	26.7800	27.0500	-20.930%	31	819	-73.715%
2026-04-13	34.2100	34.2100	34.2100	34.2100	+5.815%	5	791	-79.217%
2026-04-10	32.3300	32.3300	32.3300	32.3300	-5.107%	2	791	-78.008%
2026-04-09	34.0900	34.0900	34.0700	34.0700	-7.192%	2	793	-79.131%
2026-04-08	35.1400	36.9200	35.1400	36.7100	-24.790%	33	793	-80.632%
2026-04-01	49.3900	49.3900	48.8100	48.8100	-7.241%	2	763	-85.433%
2026-03-31	52.6200	52.6200	52.6200	52.6200	-15.115%	1	764	-86.488%
2026-03-27	61.9900	61.9900	61.9900	61.9900	+18.937%	2	765	-88.530%
2026-03-24	52.1200	52.1200	52.1200	52.1200	-6.276%	5	763	-86.358%
2026-03-20	55.6100	55.6100	55.6100	55.6100	+7.025%	1	763	-87.215%
2026-03-19	51.9600	51.9600	51.9600	51.9600	+19.065%	1	764	-86.316%
2026-03-16	43.6400	43.6400	43.6400	43.6400	+11.043%	1	764	-83.708%
2026-03-03	39.3000	39.3000	39.3000	39.3000	+7.114%	1	764	-81.908%
2026-03-02	36.6700	36.6900	36.6700	36.6900	+5.009%	2	765	-80.621%
2026-02-26	34.9200	34.9400	34.9200	34.9400	+6.362%	2	765	-79.651%
2026-02-25	32.8500	32.8500	32.8500	32.8500	-3.325%	2	764	-78.356%
2026-02-20	34.0300	35.0000	33.7000	33.9800	-8.901%	9	764	-79.076%
2026-02-13	37.2800	37.3000	37.2800	37.3000	+4.482%	10	762	-80.938%
2026-02-12	35.7000	35.7000	35.7000	35.7000	+11.597%	2	762	-80.084%
2026-02-11	30.7600	33.2400	30.7600	31.9900	+0.157%	5	762	-77.774%
2026-02-10	31.9100	31.9400	31.9100	31.9400	+1.590%	2	761	-77.740%
2026-02-09	32.6800	32.6800	31.4400	31.4400	-6.679%	12	759	-77.385%
2026-02-06	33.6900	33.6900	33.6900	33.6900	-0.531%	9	747	-78.896%
2026-02-03	31.0000	33.8700	31.0000	33.8700	+10.326%	11	738	-79.008%
2026-02-02	32.7100	32.7100	30.7000	30.7000	-6.687%	8	745	-76.840%
2026-01-30	33.0200	33.0200	31.8800	32.9000	+1.889%	4	737	-78.389%
2026-01-29	33.0000	33.0000	32.1000	32.2900	+4.229%	9	735	-77.981%
2026-01-27	30.9800	30.9800	30.9800	30.9800	-1.651%	1	734	-77.050%
2026-01-26	31.8700	31.9600	31.3800	31.5000	-4.977%	39	733	-77.429%
2026-01-23	32.3000	33.1500	32.3000	33.1500	-0.331%	6	725	-78.552%
2026-01-22	32.6600	33.2600	32.3300	33.2600	-3.510%	17	722	-78.623%
2026-01-21	36.3800	36.3800	34.4700	34.4700	-12.379%	4	717	-79.373%
2026-01-20	37.4600	39.4400	36.3800	39.3400	+21.009%	13	719	-81.927%
2026-01-16	32.0800	32.5100	32.0000	32.5100	+1.912%	13	709	-78.130%
2026-01-15	31.6600	31.9000	31.6600	31.9000	-9.272%	2	709	-77.712%
2026-01-14	33.4400	35.1600	33.4400	35.1600	+7.985%	2	709	-79.778%
2026-01-13	31.8800	32.5600	31.8800	32.5600	+3.169%	4	707	-78.163%
2026-01-12	31.5600	31.5600	31.5600	31.5600	-0.221%	1	704	-77.471%
2026-01-09	33.1500	33.1500	31.6300	31.6300	-5.975%	33	703	-77.521%
2026-01-08	33.6400	33.6400	33.6400	33.6400	+1.143%	1	688	-78.864%
2026-01-07	32.8500	33.2600	32.8300	33.2600	+1.402%	5	689	-78.623%
2026-01-06	33.9100	33.9100	32.8000	32.8000	-1.353%	1,362	684	-78.323%
2025-12-26	33.2500	33.2500	33.2500	33.2500	-25.698%	1	60	-78.617%
2025-11-13	44.7500	44.7500	44.7500	44.7500	-10.195%	1	59	-84.112%
2025-11-07	49.7900	49.8300	49.7900	49.8300	+19.582%	2	60	-85.731%
2025-11-03	41.6700	41.6700	41.6700	41.6700	+3.941%	1	62	-82.937%
2025-10-30	40.0900	40.0900	40.0900	40.0900	+2.927%	1	62	-82.265%
2025-10-29	38.9500	38.9500	38.9500	38.9500	-13.155%	1	61	-81.746%
2025-10-21	44.8100	44.8500	44.8100	44.8500	-1.320%	2	60	-84.147%
2025-10-09	45.4500	45.4500	45.4500	45.4500	+1.723%	59	59	-84.356%
2025-10-03	44.8000	45.1900	44.6500	44.6800	0.000%	21	21	-84.087%

.dark-mode .JDvxP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDvxP5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P691SPY Sep 30 2026 691.00 Put (SPY260930P00691000)option OPRA

SPY20260930P691
SPY Sep 30 2026 691.00 Put (SPY260930P00691000)
option OPRA