Dark

SPY20260930P695
SPY Sep 30 2026 695.00 Put (SPY260930P00695000)
option OPRA

EOD

Jul 27, 2026

7.50-7.635%(-0.62)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.5600	8.3300	7.5000	7.5000	-7.635%	8	1,632	0.000%
2026-07-24	7.9000	8.4000	7.3500	8.1200	-9.375%	116	1,631	-7.635%
2026-07-23	8.0000	9.3700	7.9500	8.9600	+39.564%	23	1,616	-16.295%
2026-07-22	6.4200	6.4200	6.4200	6.4200	0.000%	1	1,600	+16.822%
2026-07-21	6.6000	6.6000	6.4200	6.4200	-13.594%	5	1,604	+16.822%
2026-07-20	6.9100	7.4300	6.9100	7.4300	-11.018%	3	1,600	+0.942%
2026-07-17	8.4800	8.4800	7.5500	8.3500	+24.627%	28	1,599	-10.180%
2026-07-16	6.0700	6.7000	5.9700	6.7000	+13.946%	104	1,605	+11.940%
2026-07-15	5.8800	5.8800	5.8800	5.8800	-8.268%	4	1,614	+27.551%
2026-07-14	6.6000	6.6500	6.4100	6.4100	-8.429%	11	1,621	+17.005%
2026-07-13	6.3600	7.0000	6.3600	7.0000	+9.718%	5	1,614	+7.143%
2026-07-10	6.3800	6.3800	6.3800	6.3800	-4.634%	15	1,614	+17.555%
2026-07-09	7.2500	7.2500	6.6900	6.6900	-15.849%	36	1,621	+12.108%
2026-07-08	7.9900	8.8800	7.9000	7.9500	+6.711%	6	1,622	-5.660%
2026-07-07	7.2200	7.4500	6.9200	7.4500	+10.863%	10	1,621	+0.671%
2026-07-06	7.1700	7.3100	6.7200	6.7200	-21.678%	11	1,616	+11.607%
2026-07-02	7.7000	9.2400	7.3500	8.5800	+7.519%	52	1,615	-12.587%
2026-07-01	8.0900	8.1400	7.7000	7.9800	+0.251%	78	1,615	-6.015%
2026-06-30	8.8200	8.8200	7.9600	7.9600	-15.678%	3	1,629	-5.779%
2026-06-29	10.5000	11.4600	9.4400	9.4400	-17.913%	27	1,627	-20.551%
2026-06-26	11.1700	11.9600	11.1700	11.5000	-4.326%	68	1,632	-34.783%
2026-06-25	12.3500	12.7000	11.7900	12.0200	-1.475%	79	1,629	-37.604%
2026-06-24	12.2000	12.2000	12.2000	12.2000	+2.263%	11	1,577	-38.525%
2026-06-23	12.3400	12.4500	11.9300	11.9300	+22.990%	107	1,577	-37.133%
2026-06-22	9.1400	9.7000	8.8800	9.7000	+2.972%	33	1,577	-22.680%
2026-06-18	9.6000	10.2900	9.4200	9.4200	-20.840%	23	1,566	-20.382%
2026-06-17	9.4000	11.9000	9.4000	11.9000	+25.527%	14	1,566	-36.975%
2026-06-16	8.7100	9.4800	8.7000	9.4800	+7.605%	14	1,566	-20.886%
2026-06-15	9.3700	9.4000	8.8100	8.8100	-27.430%	45	1,574	-14.869%
2026-06-12	13.1000	13.7500	12.1400	12.1400	-9.064%	18	1,574	-38.221%
2026-06-11	16.8500	16.8500	13.3500	13.3500	-19.091%	59	1,574	-43.820%
2026-06-10	14.8100	16.5900	14.4300	16.5000	+13.246%	60	1,584	-54.545%
2026-06-09	11.9300	18.0300	11.9300	14.5700	+16.747%	73	1,574	-48.524%
2026-06-08	12.5300	12.8400	12.4800	12.4800	-14.168%	11	1,622	-39.904%
2026-06-05	10.8900	14.5400	10.8900	14.5400	+46.425%	40	1,623	-48.418%
2026-06-04	10.3400	10.3400	9.9300	9.9300	-8.479%	8	1,617	-24.471%
2026-06-03	10.6900	10.9700	10.6900	10.8500	+8.500%	52	1,609	-30.876%
2026-06-02	10.2300	10.2800	10.0000	10.0000	-1.381%	23	1,605	-25.000%
2026-06-01	10.2500	10.3700	9.8300	10.1400	+2.736%	27	1,588	-26.036%
2026-05-29	10.0500	10.2000	9.8700	9.8700	-5.460%	6	1,578	-24.012%
2026-05-28	11.6200	11.6200	10.4400	10.4400	-9.689%	24	1,577	-28.161%
2026-05-27	11.7900	11.7900	11.5600	11.5600	-1.951%	11	1,558	-35.121%
2026-05-26	11.8400	11.8400	11.6600	11.7900	-9.238%	10	1,548	-36.387%
2026-05-22	12.8800	12.9900	12.4500	12.9900	-6.142%	389	1,545	-42.263%
2026-05-21	14.4900	14.4900	13.4700	13.8400	-5.205%	155	1,762	-45.809%
2026-05-20	14.5400	14.6000	14.4700	14.6000	-9.373%	4	1,762	-48.630%
2026-05-19	16.0700	16.2100	15.4300	16.1100	+1.833%	19	1,816	-53.445%
2026-05-18	15.7100	15.8200	15.7100	15.8200	+3.062%	4	1,816	-52.592%
2026-05-15	15.7800	15.7800	15.3500	15.3500	+3.927%	3	1,816	-51.140%
2026-05-14	14.7700	14.7700	14.7700	14.7700	-5.260%	1	1,809	-49.221%
2026-05-13	16.1800	16.1800	15.5900	15.5900	-7.587%	15	1,818	-51.892%
2026-05-12	17.0500	17.0500	16.8700	16.8700	+3.560%	4	1,818	-55.542%
2026-05-08	16.1100	16.4900	16.0500	16.2900	-5.565%	10	1,818	-53.959%
2026-05-07	16.5100	17.4000	16.5100	17.2500	+2.924%	27	1,813	-56.522%
2026-05-06	17.8900	17.8900	16.7600	16.7600	-12.617%	10	1,832	-55.251%
2026-05-05	19.2600	19.2900	19.0700	19.1800	-8.667%	5	1,830	-60.897%
2026-05-04	21.0700	21.0700	20.9400	21.0000	+10.876%	4	1,827	-64.286%
2026-05-01	18.9400	18.9400	18.2800	18.9400	-4.872%	118	1,766	-60.401%
2026-04-30	22.4000	22.4000	19.9100	19.9100	-10.797%	163	1,766	-62.330%
2026-04-29	23.0200	23.5400	22.3200	22.3200	-1.370%	122	1,687	-66.398%
2026-04-28	23.2500	23.5200	22.6300	22.6300	+1.162%	36	1,580	-66.858%
2026-04-27	22.7000	22.7000	22.3700	22.3700	-1.323%	5	1,553	-66.473%
2026-04-24	24.1700	24.1700	22.5900	22.6700	-7.394%	114	1,553	-66.917%
2026-04-23	23.5500	26.7500	23.5500	24.4800	+3.905%	70	1,540	-69.363%
2026-04-22	24.0000	24.2100	23.5100	23.5600	-4.962%	95	1,535	-68.166%
2026-04-21	23.6000	26.1500	23.6000	24.7900	+2.523%	29	1,537	-69.746%
2026-04-20	23.7800	24.4900	23.7800	24.1800	+3.289%	63	1,537	-68.983%
2026-04-17	23.9500	24.3700	22.5600	23.4100	-12.551%	134	1,524	-67.962%
2026-04-16	25.9800	27.2200	25.9800	26.7700	+1.019%	73	1,444	-71.984%
2026-04-15	27.2900	27.9300	26.3100	26.5000	-5.795%	509	1,423	-71.698%
2026-04-14	29.4900	29.5500	28.0300	28.1300	-15.526%	98	1,270	-73.338%
2026-04-13	35.0500	35.0500	33.3000	33.3000	-4.721%	27	1,254	-77.477%
2026-04-10	33.7000	35.2300	33.7000	34.9500	+2.014%	152	1,227	-78.541%
2026-04-09	37.6700	38.2000	34.1800	34.2600	-10.944%	553	1,087	-78.109%
2026-04-08	36.8600	38.8800	36.8100	38.4700	-22.596%	390	627	-80.504%
2026-04-06	49.7000	49.7000	49.7000	49.7000	-3.887%	4	307	-84.909%
2026-04-02	51.7500	51.7500	51.7100	51.7100	-23.788%	4	306	-85.496%
2026-03-30	65.7100	67.8500	65.5900	67.8500	+39.494%	7	306	-88.946%
2026-03-25	48.6400	48.6400	48.6400	48.6400	-8.226%	1	307	-84.581%
2026-03-24	55.6000	55.6000	53.0000	53.0000	+0.895%	4	308	-85.849%
2026-03-23	52.5300	52.5300	52.5300	52.5300	-11.951%	5	308	-85.722%
2026-03-20	60.0600	60.0600	59.6600	59.6600	+18.420%	2	308	-87.429%
2026-03-19	54.4700	54.4700	50.3800	50.3800	+8.812%	2	308	-85.113%
2026-03-18	47.0200	47.0200	46.3000	46.3000	+6.756%	8	308	-83.801%
2026-03-17	42.4600	43.4900	42.4600	43.3700	-2.583%	119	301	-82.707%
2026-03-16	44.5200	44.5200	44.5200	44.5200	-9.494%	1	191	-83.154%
2026-03-13	49.1900	49.1900	49.1900	49.1900	+20.979%	1	191	-84.753%
2026-03-10	40.8500	40.8500	40.6600	40.6600	-2.307%	2	194	-81.554%
2026-03-09	47.9600	50.1200	41.6200	41.6200	-8.948%	8	193	-81.980%
2026-03-06	46.3700	46.3700	43.5000	45.7100	+13.565%	10	203	-83.592%
2026-03-05	37.2200	41.7400	37.2200	40.2500	+12.305%	3	207	-81.366%
2026-03-04	36.2700	36.2700	35.4400	35.8400	-8.920%	5	208	-79.074%
2026-03-03	43.5000	46.3300	38.0600	39.3500	+11.949%	18	208	-80.940%
2026-03-02	37.1400	37.1400	35.1500	35.1500	-1.953%	9	208	-78.663%
2026-02-26	36.4000	36.4000	35.8500	35.8500	+9.099%	3	208	-79.079%
2026-02-25	33.4700	33.4700	32.8600	32.8600	-8.925%	27	221	-77.176%
2026-02-24	36.5400	36.5400	35.6500	36.0800	+2.792%	8	221	-79.213%
2026-02-20	37.5400	37.5400	34.9000	35.1000	-1.901%	11	220	-78.632%
2026-02-18	37.3800	37.3800	34.7500	35.7800	-5.768%	9	221	-79.039%
2026-02-17	37.9700	37.9700	37.9700	37.9700	-2.641%	1	220	-80.248%
2026-02-13	36.9300	39.0000	36.9300	39.0000	-0.510%	4	220	-80.769%
2026-02-12	32.5300	39.2000	32.5300	39.2000	+17.015%	97	220	-80.867%
2026-02-11	31.7200	34.5800	31.7200	33.5000	-1.471%	68	233	-77.612%
2026-02-10	33.1100	34.0000	32.0700	34.0000	+3.690%	101	227	-77.941%
2026-02-09	33.4300	33.4300	32.1700	32.7900	-5.231%	20	189	-77.127%
2026-02-06	37.8500	37.8500	34.5200	34.6000	-16.486%	10	180	-78.324%
2026-02-05	40.2200	42.0000	39.9300	41.4300	+12.429%	49	183	-81.897%
2026-02-04	38.4000	38.7500	36.8300	36.8500	+1.515%	19	224	-79.647%
2026-02-03	33.1000	36.3000	33.1000	36.3000	+11.452%	19	243	-79.339%
2026-02-02	33.9000	33.9200	31.9500	32.5700	-5.622%	26	238	-76.973%
2026-01-30	33.3500	35.5100	33.3400	34.5100	-0.174%	34	220	-78.267%
2026-01-29	32.8500	36.4000	32.8500	34.5700	+6.108%	46	218	-78.305%
2026-01-28	32.2900	33.3700	32.2900	32.5800	0.000%	52	228	-76.980%
2026-01-27	32.6600	32.6600	32.0000	32.5800	-1.956%	38	222	-76.980%
2026-01-26	32.7500	33.2300	32.6500	33.2300	-2.150%	28	193	-77.430%
2026-01-22	33.9600	33.9600	33.9600	33.9600	-8.291%	2	185	-77.915%
2026-01-21	37.0300	37.0300	37.0300	37.0300	-9.440%	25	187	-79.746%
2026-01-20	38.7900	41.0700	38.1300	40.8900	+20.088%	104	177	-81.658%
2026-01-16	34.2400	34.7300	33.5300	34.0500	+0.472%	48	220	-77.974%
2026-01-15	32.9900	33.9400	32.5800	33.8900	-2.278%	66	220	-77.870%
2026-01-14	35.5000	35.9000	34.6800	34.6800	+2.786%	6	183	-78.374%
2026-01-13	32.3400	33.8600	32.3400	33.7400	+3.720%	22	189	-77.771%
2026-01-12	34.1100	34.1100	32.5300	32.5300	-1.245%	10	201	-76.944%
2026-01-09	33.5500	34.0100	32.6500	32.9400	-5.886%	57	196	-77.231%
2026-01-08	35.7200	35.7200	35.0000	35.0000	-0.737%	8	152	-78.571%
2026-01-07	34.3000	35.2600	33.7400	35.2600	+3.130%	15	158	-78.729%
2026-01-06	34.1500	34.1900	34.1500	34.1900	-3.418%	10	160	-78.064%
2026-01-05	35.4000	35.4000	35.4000	35.4000	-4.839%	1	151	-78.814%
2026-01-02	36.5000	37.2000	36.5000	37.2000	+5.953%	2	151	-79.839%
2025-12-30	35.1100	35.1100	35.1100	35.1100	-0.763%	20	151	-78.639%
2025-12-23	36.2600	36.2600	35.3500	35.3800	-3.570%	11	131	-78.802%
2025-12-22	36.5400	36.6900	36.5400	36.6900	-5.316%	2	125	-79.558%
2025-12-19	38.7500	38.7500	38.7500	38.7500	-9.547%	1	125	-80.645%
2025-12-18	40.8400	42.8400	40.8400	42.8400	-3.709%	30	124	-82.493%
2025-12-17	41.4600	44.4900	41.4200	44.4900	+5.302%	100	105	-83.142%
2025-12-16	42.2500	42.2500	42.2500	42.2500	+3.452%	1	35	-82.249%
2025-12-09	40.8400	40.8400	40.8400	40.8400	-5.023%	2	34	-81.636%
2025-11-12	43.0000	43.0000	43.0000	43.0000	+0.327%	1	33	-82.558%
2025-11-11	42.8600	42.8600	42.8600	42.8600	+5.879%	1	33	-82.501%
2025-10-29	40.4800	40.4800	40.4800	40.4800	-6.013%	1	33	-81.472%
2025-10-24	43.5200	43.5200	43.0200	43.0700	-6.471%	5	33	-82.586%
2025-10-21	45.9900	46.0500	45.9900	46.0500	-11.049%	2	31	-83.713%
2025-10-13	51.7700	51.7700	51.7700	51.7700	+11.718%	1	31	-85.513%
2025-10-03	46.4700	46.9700	46.3100	46.3400	-3.216%	31	32	-83.815%
2025-10-02	46.2800	47.8800	46.2800	47.8800	-2.346%	4	3	-84.336%
2025-09-29	49.0300	49.0300	49.0300	49.0300	0.000%	1	1	-84.703%

.dark-mode .YLQLhM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLQLhM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P695SPY Sep 30 2026 695.00 Put (SPY260930P00695000)option OPRA

SPY20260930P695
SPY Sep 30 2026 695.00 Put (SPY260930P00695000)
option OPRA