Dark

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

EOD

Sep 10, 2026

1.08+77.049%(+0.47)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0200	1.0800	0.9000	1.0800	+77.049%	68	2,055	0.000%
2026-09-03	0.6100	0.6100	0.6100	0.6100	-49.587%	1	2,001	+77.049%
2026-09-01	1.2300	1.2300	1.2100	1.2100	+18.627%	2	2,002	-10.744%
2026-08-31	1.0800	1.0800	1.0100	1.0200	-0.971%	9	2,001	+5.882%
2026-08-27	1.1700	1.1700	1.0300	1.0300	-24.265%	2	1,994	+4.854%
2026-08-26	1.3600	1.3600	1.3600	1.3600	-19.048%	1	1,995	-20.588%
2026-08-21	1.6800	1.6800	1.6800	1.6800	-18.447%	1	1,995	-35.714%
2026-08-20	1.9600	2.0600	1.9600	2.0600	+0.980%	511	1,994	-47.573%
2026-08-18	2.0400	2.0400	2.0400	2.0400	+17.919%	208	2,017	-47.059%
2026-08-17	1.7300	1.7300	1.7300	1.7300	-0.575%	23	2,151	-37.572%
2026-08-14	1.6900	1.7400	1.6900	1.7400	+0.578%	35	2,151	-37.931%
2026-08-13	1.7300	1.7300	1.7300	1.7300	-25.751%	1	2,150	-37.572%
2026-08-11	2.2400	2.3300	2.2400	2.3300	+8.879%	11	2,150	-53.648%
2026-08-10	2.2500	2.2500	2.1400	2.1400	-13.360%	12	2,151	-49.533%
2026-08-07	2.4100	2.5000	2.3800	2.4700	-8.856%	19	2,162	-56.275%
2026-08-06	2.6800	2.7100	2.6800	2.7100	0.000%	11	2,161	-60.148%
2026-08-05	2.7100	2.7100	2.7100	2.7100	-2.518%	1	2,160	-60.148%
2026-08-04	3.0700	3.0700	2.7800	2.7800	-24.661%	5	2,159	-61.151%
2026-08-03	4.2500	4.3200	3.6900	3.6900	-19.783%	117	2,164	-70.732%
2026-07-31	5.2300	6.8300	4.6000	4.6000	-22.428%	729	2,059	-76.522%
2026-07-30	7.2200	7.4400	5.9300	5.9300	-10.015%	440	2,150	-81.788%
2026-07-29	6.9200	7.4700	5.9400	6.5900	+0.765%	377	1,993	-83.612%
2026-07-28	7.0600	7.4500	6.1600	6.5400	-8.017%	675	1,895	-83.486%
2026-07-27	6.1500	7.4000	6.1500	7.1100	-5.326%	4	1,727	-84.810%
2026-07-24	6.9200	7.5100	6.8900	7.5100	-8.415%	8	1,726	-85.619%
2026-07-23	8.0100	8.2000	7.8200	8.2000	+39.932%	3	1,723	-86.829%
2026-07-22	5.8600	5.8600	5.8600	5.8600	-6.984%	1	1,722	-81.570%
2026-07-16	5.6500	6.3000	5.6500	6.3000	+13.514%	11	1,731	-82.857%
2026-07-15	5.5500	5.5500	5.5500	5.5500	-5.128%	10	1,730	-80.541%
2026-07-13	5.9700	5.9700	5.8500	5.8500	-29.262%	2	1,720	-81.538%
2026-07-08	8.2700	8.2700	8.2700	8.2700	+27.623%	1	1,719	-86.941%
2026-07-06	6.4900	6.4900	6.4700	6.4800	-23.585%	10	1,723	-83.333%
2026-07-02	8.4800	8.4800	8.4800	8.4800	+14.286%	1	1,720	-87.264%
2026-07-01	7.4200	7.4200	7.4200	7.4200	-26.022%	1	1,720	-85.445%
2026-06-29	10.0300	10.0300	10.0300	10.0300	-9.558%	11	1,721	-89.232%
2026-06-26	11.0900	11.0900	11.0900	11.0900	-6.885%	1	1,720	-90.261%
2026-06-24	11.9100	11.9100	11.9100	11.9100	+26.032%	20	1,719	-90.932%
2026-06-18	9.1500	9.4500	9.1500	9.4500	-4.642%	4	1,729	-88.571%
2026-06-17	9.9100	9.9100	9.9100	9.9100	+11.725%	8	1,729	-89.102%
2026-06-16	8.2500	8.8700	8.2500	8.8700	+6.483%	13	1,729	-87.824%
2026-06-15	8.7900	8.9100	8.3300	8.3300	-29.287%	17	1,720	-87.035%
2026-06-12	12.6600	12.6600	11.4600	11.7800	-7.608%	11	1,720	-90.832%
2026-06-11	15.3800	15.5600	12.7500	12.7500	-18.217%	11	1,720	-91.529%
2026-06-10	13.4900	15.6900	13.4900	15.5900	+16.343%	12	1,719	-93.072%
2026-06-09	11.3000	16.7300	11.3000	13.4000	+12.795%	21	1,720	-91.940%
2026-06-08	11.8800	11.8800	11.8800	11.8800	-14.100%	3	1,739	-90.909%
2026-06-05	10.7300	13.8300	10.7300	13.8300	+40.692%	29	1,742	-92.191%
2026-06-04	9.8300	9.8300	9.8300	9.8300	-4.840%	4	1,759	-89.013%
2026-06-03	10.2300	10.3300	10.2300	10.3300	+7.829%	2	1,755	-89.545%
2026-06-02	9.7300	9.7300	9.5800	9.5800	-1.440%	3	1,756	-88.727%
2026-06-01	9.7200	9.7200	9.7200	9.7200	+1.994%	5	1,753	-88.889%
2026-05-29	9.5300	9.5300	9.5300	9.5300	-4.700%	10	1,748	-88.667%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-9.008%	2	1,752	-89.200%
2026-05-27	11.2300	11.2300	10.9900	10.9900	-2.398%	5	1,754	-90.173%
2026-05-26	11.2500	11.4400	11.2200	11.2600	-5.378%	8	1,755	-90.409%
2026-05-22	12.2400	12.2400	11.8500	11.9000	-7.321%	187	1,749	-90.924%
2026-05-21	14.0100	14.0100	12.8100	12.8400	-7.158%	127	1,898	-91.589%
2026-05-20	14.3000	14.3000	13.8300	13.8300	-6.237%	310	1,898	-92.191%
2026-05-19	14.7500	14.7500	14.7500	14.7500	+12.082%	5	1,712	-92.678%
2026-05-14	13.1600	13.1600	13.1600	13.1600	-11.500%	1	1,712	-91.793%
2026-05-11	14.8200	14.8700	14.7000	14.8700	-8.436%	12	1,712	-92.737%
2026-05-06	16.8400	16.8400	16.2400	16.2400	-10.671%	201	1,707	-93.350%
2026-05-05	18.2400	18.2400	18.1600	18.1800	-9.281%	498	1,506	-94.059%
2026-05-04	18.9800	20.0400	18.9800	20.0400	+1.985%	50	1,147	-94.611%
2026-04-30	21.5000	21.5000	19.6400	19.6500	-9.028%	17	1,097	-94.504%
2026-04-29	21.9500	22.5600	21.6000	21.6000	+1.839%	143	1,096	-95.000%
2026-04-27	21.2100	21.2100	21.2100	21.2100	-2.123%	1	963	-94.908%
2026-04-24	22.6400	23.0300	21.6700	21.6700	-7.354%	8	962	-95.016%
2026-04-23	23.4700	23.9800	23.3900	23.3900	+2.813%	55	959	-95.383%
2026-04-22	22.9700	23.1600	22.6600	22.7500	-3.561%	85	907	-95.253%
2026-04-21	22.5100	24.8600	22.5100	23.5900	+1.637%	18	840	-95.422%
2026-04-20	23.2600	23.4200	23.0900	23.2100	+3.247%	42	840	-95.347%
2026-04-17	22.8200	22.8300	21.5800	22.4800	-7.793%	8	840	-95.196%
2026-04-16	24.8300	25.9400	24.3800	24.3800	-2.946%	20	840	-95.570%
2026-04-15	25.9700	26.0400	25.1200	25.1200	-7.135%	24	837	-95.701%
2026-04-14	27.3700	27.6100	26.7800	27.0500	-20.930%	31	819	-96.007%
2026-04-13	34.2100	34.2100	34.2100	34.2100	+5.815%	5	791	-96.843%
2026-04-10	32.3300	32.3300	32.3300	32.3300	-5.107%	2	791	-96.659%
2026-04-09	34.0900	34.0900	34.0700	34.0700	-7.192%	2	793	-96.830%
2026-04-08	35.1400	36.9200	35.1400	36.7100	-24.790%	33	793	-97.058%
2026-04-01	49.3900	49.3900	48.8100	48.8100	-7.241%	2	763	-97.787%
2026-03-31	52.6200	52.6200	52.6200	52.6200	-15.115%	1	764	-97.948%
2026-03-27	61.9900	61.9900	61.9900	61.9900	+18.937%	2	765	-98.258%
2026-03-24	52.1200	52.1200	52.1200	52.1200	-6.276%	5	763	-97.928%
2026-03-20	55.6100	55.6100	55.6100	55.6100	+7.025%	1	763	-98.058%
2026-03-19	51.9600	51.9600	51.9600	51.9600	+19.065%	1	764	-97.921%
2026-03-16	43.6400	43.6400	43.6400	43.6400	+11.043%	1	764	-97.525%
2026-03-03	39.3000	39.3000	39.3000	39.3000	+7.114%	1	764	-97.252%
2026-03-02	36.6700	36.6900	36.6700	36.6900	+5.009%	2	765	-97.056%
2026-02-26	34.9200	34.9400	34.9200	34.9400	+6.362%	2	765	-96.909%
2026-02-25	32.8500	32.8500	32.8500	32.8500	-3.325%	2	764	-96.712%
2026-02-20	34.0300	35.0000	33.7000	33.9800	-8.901%	9	764	-96.822%
2026-02-13	37.2800	37.3000	37.2800	37.3000	+4.482%	10	762	-97.105%
2026-02-12	35.7000	35.7000	35.7000	35.7000	+11.597%	2	762	-96.975%
2026-02-11	30.7600	33.2400	30.7600	31.9900	+0.157%	5	762	-96.624%
2026-02-10	31.9100	31.9400	31.9100	31.9400	+1.590%	2	761	-96.619%
2026-02-09	32.6800	32.6800	31.4400	31.4400	-6.679%	12	759	-96.565%
2026-02-06	33.6900	33.6900	33.6900	33.6900	-0.531%	9	747	-96.794%
2026-02-03	31.0000	33.8700	31.0000	33.8700	+10.326%	11	738	-96.811%
2026-02-02	32.7100	32.7100	30.7000	30.7000	-6.687%	8	745	-96.482%
2026-01-30	33.0200	33.0200	31.8800	32.9000	+1.889%	4	737	-96.717%
2026-01-29	33.0000	33.0000	32.1000	32.2900	+4.229%	9	735	-96.655%
2026-01-27	30.9800	30.9800	30.9800	30.9800	-1.651%	1	734	-96.514%
2026-01-26	31.8700	31.9600	31.3800	31.5000	-4.977%	39	733	-96.571%
2026-01-23	32.3000	33.1500	32.3000	33.1500	-0.331%	6	725	-96.742%
2026-01-22	32.6600	33.2600	32.3300	33.2600	-3.510%	17	722	-96.753%
2026-01-21	36.3800	36.3800	34.4700	34.4700	-12.379%	4	717	-96.867%
2026-01-20	37.4600	39.4400	36.3800	39.3400	+21.009%	13	719	-97.255%
2026-01-16	32.0800	32.5100	32.0000	32.5100	+1.912%	13	709	-96.678%
2026-01-15	31.6600	31.9000	31.6600	31.9000	-9.272%	2	709	-96.614%
2026-01-14	33.4400	35.1600	33.4400	35.1600	+7.985%	2	709	-96.928%
2026-01-13	31.8800	32.5600	31.8800	32.5600	+3.169%	4	707	-96.683%
2026-01-12	31.5600	31.5600	31.5600	31.5600	-0.221%	1	704	-96.578%
2026-01-09	33.1500	33.1500	31.6300	31.6300	-5.975%	33	703	-96.586%
2026-01-08	33.6400	33.6400	33.6400	33.6400	+1.143%	1	688	-96.790%
2026-01-07	32.8500	33.2600	32.8300	33.2600	+1.402%	5	689	-96.753%
2026-01-06	33.9100	33.9100	32.8000	32.8000	-1.353%	1,362	684	-96.707%
2025-12-26	33.2500	33.2500	33.2500	33.2500	-25.698%	1	60	-96.752%
2025-11-13	44.7500	44.7500	44.7500	44.7500	-10.195%	1	59	-97.587%
2025-11-07	49.7900	49.8300	49.7900	49.8300	+19.582%	2	60	-97.833%
2025-11-03	41.6700	41.6700	41.6700	41.6700	+3.941%	1	62	-97.408%
2025-10-30	40.0900	40.0900	40.0900	40.0900	+2.927%	1	62	-97.306%
2025-10-29	38.9500	38.9500	38.9500	38.9500	-13.155%	1	61	-97.227%
2025-10-21	44.8100	44.8500	44.8100	44.8500	-1.320%	2	60	-97.592%
2025-10-09	45.4500	45.4500	45.4500	45.4500	+1.723%	59	59	-97.624%
2025-10-03	44.8000	45.1900	44.6500	44.6800	0.000%	21	21	-97.583%

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