Dark

SPY20260930P700
SPY Sep 30 2026 700.00 Put (SPY260930P00700000)
option OPRA

EOD

Sep 10, 2026

1.33+44.565%(+0.41)1,262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2900	1.4500	1.1000	1.3300	+44.565%	1,262	19,871	0.000%
2026-09-09	0.8700	0.9900	0.8500	0.9200	+21.053%	2,446	20,716	+44.565%
2026-09-08	0.6900	0.8100	0.6900	0.7600	0.000%	1,961	20,189	+75.000%
2026-09-04	0.7000	0.7600	0.6400	0.7600	+10.145%	829	20,728	+75.000%
2026-09-03	0.9900	1.0000	0.6900	0.6900	-39.474%	5,901	20,728	+92.754%
2026-09-02	1.4400	1.4500	1.1300	1.1400	-29.193%	3,799	16,290	+16.667%
2026-09-01	1.4900	1.8200	1.2300	1.6100	+37.607%	12,994	17,670	-17.391%
2026-08-31	1.2500	1.3800	1.1400	1.1700	-3.306%	440	8,516	+13.675%
2026-08-28	1.1900	1.3500	1.0300	1.2100	-0.820%	632	8,405	+9.917%
2026-08-27	1.4800	1.4800	1.1900	1.2200	-21.290%	440	8,541	+9.016%
2026-08-26	1.7700	1.8300	1.5500	1.5500	-11.429%	1,127	8,444	-14.194%
2026-08-25	1.8600	1.9500	1.7400	1.7500	-15.049%	379	9,000	-24.000%
2026-08-24	2.0000	2.1600	1.9400	2.0600	0.000%	417	8,973	-35.437%
2026-08-21	2.1000	2.2100	2.0100	2.0600	-18.254%	2,381	8,966	-35.437%
2026-08-20	2.2600	2.5800	2.2200	2.5200	+21.739%	199	7,210	-47.222%
2026-08-19	2.1200	2.1800	1.9700	2.0700	-16.532%	424	7,330	-35.749%
2026-08-18	2.4800	2.5200	2.4100	2.4800	+12.217%	230	7,150	-46.371%
2026-08-17	1.9300	2.2400	1.9100	2.2100	+10.500%	231	7,116	-39.819%
2026-08-14	1.9300	2.1100	1.9300	2.0000	-1.961%	274	7,065	-33.500%
2026-08-13	2.1000	2.1900	1.9900	2.0400	-10.132%	356	6,982	-34.804%
2026-08-12	2.3200	2.4600	2.2400	2.2700	-16.850%	215	7,095	-41.410%
2026-08-11	2.6100	2.7800	2.5400	2.7300	+0.738%	143	7,071	-51.282%
2026-08-10	2.6200	2.7200	2.5000	2.7100	0.000%	2,158	7,117	-50.923%
2026-08-07	2.9700	2.9700	2.7100	2.7100	-13.419%	367	7,364	-50.923%
2026-08-06	3.2900	3.3600	3.0000	3.1300	-4.573%	169	7,463	-57.508%
2026-08-05	3.2100	3.3500	2.9900	3.2800	-0.606%	393	7,420	-59.451%
2026-08-04	3.8000	3.8100	3.2000	3.3000	-21.241%	1,714	7,289	-59.697%
2026-08-03	5.0400	5.1400	4.1300	4.1900	-25.972%	2,512	6,639	-68.258%
2026-07-31	6.2000	8.0300	5.4800	5.6600	-14.887%	606	6,496	-76.502%
2026-07-30	8.6000	8.9100	6.5600	6.6500	-40.036%	348	6,339	-80.000%
2026-07-29	8.1000	11.1500	7.1000	11.0900	+44.778%	382	6,284	-88.007%
2026-07-28	8.2500	8.7900	7.3000	7.6600	-5.432%	270	6,369	-82.637%
2026-07-27	7.1000	9.0600	6.9700	8.1000	-7.429%	589	6,444	-83.580%
2026-07-24	9.0400	9.1200	7.5500	8.7500	-1.906%	816	6,596	-84.800%
2026-07-23	9.0300	10.1900	8.6300	8.9200	+28.345%	322	6,420	-85.090%
2026-07-22	7.4200	7.4200	6.7500	6.9500	-2.113%	112	6,422	-80.863%
2026-07-21	7.6800	7.7700	6.9500	7.1000	-16.667%	142	6,405	-81.268%
2026-07-20	7.4300	8.6500	7.4300	8.5200	-1.160%	38	6,311	-84.390%
2026-07-17	9.2400	9.6000	7.9600	8.6200	+20.223%	307	6,298	-84.571%
2026-07-16	6.7000	7.5600	6.3500	7.1700	+12.559%	36	6,243	-81.450%
2026-07-15	6.4500	7.1800	6.3700	6.3700	-8.081%	37	6,264	-79.121%
2026-07-14	7.1100	7.3800	6.8900	6.9300	-8.333%	144	6,251	-80.808%
2026-07-13	6.9000	7.9100	6.8300	7.5600	+16.129%	157	6,156	-82.407%
2026-07-10	6.9900	7.5000	6.4800	6.5100	-10.577%	108	6,117	-79.570%
2026-07-09	7.8700	8.3300	7.2500	7.2800	-13.948%	38	6,108	-81.731%
2026-07-08	8.8500	10.0300	8.3500	8.4600	+6.683%	433	6,111	-84.279%
2026-07-07	7.5900	8.4600	7.5300	7.9300	+8.482%	277	6,281	-83.228%
2026-07-06	7.9900	8.0800	7.3100	7.3100	-18.324%	387	6,091	-81.806%
2026-07-02	8.3800	10.0000	7.8900	8.9500	-0.445%	170	6,271	-85.140%
2026-07-01	9.5000	9.5700	8.2300	8.9900	+1.927%	279	6,271	-85.206%
2026-06-30	9.9300	9.9300	8.6200	8.8200	-13.867%	243	6,164	-84.921%
2026-06-29	11.0900	12.2000	10.0400	10.2400	-18.666%	1,533	6,192	-87.012%
2026-06-26	14.0700	14.5600	11.8800	12.5900	+3.197%	169	5,104	-89.436%
2026-06-25	11.1800	13.6500	11.1800	12.2000	+0.910%	325	5,055	-89.098%
2026-06-24	12.3500	13.7900	11.4200	12.0900	-8.409%	174	5,018	-88.999%
2026-06-23	13.7700	13.8500	12.3000	13.2000	+25.356%	241	4,984	-89.924%
2026-06-22	10.0500	10.9000	9.4100	10.5300	+3.438%	160	4,940	-87.369%
2026-06-18	10.3100	11.0000	10.1700	10.1800	-16.966%	156	4,969	-86.935%
2026-06-17	9.9800	12.8800	9.9000	12.2600	+22.723%	294	4,969	-89.152%
2026-06-16	9.5000	10.1000	9.2800	9.9900	+4.498%	1,341	4,969	-86.687%
2026-06-15	10.1700	10.2000	9.5000	9.5600	-26.743%	172	4,022	-86.088%
2026-06-12	14.1500	15.0000	12.8300	13.0500	-9.876%	189	4,022	-89.808%
2026-06-11	17.7700	18.9400	13.9800	14.4800	-21.941%	217	4,022	-90.815%
2026-06-10	16.2600	18.7000	14.9000	18.5500	+24.916%	340	4,023	-92.830%
2026-06-09	12.6700	19.5000	12.2300	14.8500	+7.066%	495	4,037	-91.044%
2026-06-08	13.3800	14.1200	12.6800	13.8700	-14.383%	297	4,054	-90.411%
2026-06-05	11.6300	16.2000	11.6200	16.2000	+52.686%	847	4,021	-91.790%
2026-06-04	11.9400	11.9400	10.5200	10.6100	-7.255%	161	4,110	-87.465%
2026-06-03	11.0100	11.7900	10.9700	11.4400	+6.916%	256	4,110	-88.374%
2026-06-02	10.9300	10.9400	10.6200	10.7000	-0.834%	82	4,111	-87.570%
2026-06-01	11.0000	11.1200	10.4800	10.7900	+1.505%	112	4,080	-87.674%
2026-05-29	10.9300	11.1600	10.5000	10.6300	-4.749%	77	4,079	-87.488%
2026-05-28	12.3700	12.5000	11.1600	11.1600	-8.898%	272	4,058	-88.082%
2026-05-27	12.5400	12.6500	12.2500	12.2500	-3.009%	35	4,228	-89.143%
2026-05-26	12.4700	13.0000	12.3900	12.6300	-8.809%	161	4,214	-89.470%
2026-05-22	14.0000	14.0000	13.2500	13.8500	-3.484%	194	4,155	-90.397%
2026-05-21	15.9000	15.9300	14.2200	14.3500	-5.963%	276	4,180	-90.732%
2026-05-20	16.6300	16.6300	15.2600	15.2600	-11.072%	46	4,180	-91.284%
2026-05-19	16.7700	17.4700	16.3800	17.1600	+8.402%	94	4,217	-92.249%
2026-05-18	16.0000	17.2500	15.6500	15.8300	-6.331%	60	4,217	-91.598%
2026-05-15	16.7900	17.0900	15.7700	16.9000	+14.344%	84	4,217	-92.130%
2026-05-14	15.6800	15.8400	14.6300	14.7800	-6.574%	1,066	4,265	-91.001%
2026-05-13	17.0300	17.2700	15.8200	15.8200	-5.833%	98	3,826	-91.593%
2026-05-12	17.3900	18.5400	16.8000	16.8000	-0.356%	82	3,826	-92.083%
2026-05-11	16.8500	17.0400	16.3600	16.8600	+0.297%	97	3,826	-92.112%
2026-05-08	17.4500	17.4500	16.8100	16.8100	-5.402%	380	3,793	-92.088%
2026-05-07	17.5000	18.6900	17.3200	17.7700	-0.948%	176	3,769	-92.515%
2026-05-06	18.9800	19.0500	17.6900	17.9400	-10.120%	172	3,718	-92.586%
2026-05-05	20.4400	20.5400	19.9000	19.9600	-9.066%	51	3,701	-93.337%
2026-05-04	21.1400	22.6300	20.3100	21.9500	+5.024%	58	3,689	-93.941%
2026-05-01	20.0900	20.9000	19.4600	20.9000	-1.462%	198	3,572	-93.636%
2026-04-30	22.8800	24.0000	21.0200	21.2100	-14.751%	400	3,572	-93.729%
2026-04-29	24.3900	25.1200	23.8400	24.8800	+3.883%	154	3,371	-94.654%
2026-04-28	24.6300	25.2500	23.8600	23.9500	+2.790%	77	3,331	-94.447%
2026-04-27	24.0900	24.1600	23.2600	23.3000	-3.480%	38	3,341	-94.292%
2026-04-24	25.2500	27.0500	23.8600	24.1400	-7.011%	193	3,344	-94.490%
2026-04-23	25.4400	28.5300	24.5000	25.9600	+4.132%	154	3,334	-94.877%
2026-04-22	25.2800	25.6000	24.6000	24.9300	-5.389%	142	3,361	-94.665%
2026-04-21	25.1300	28.2700	24.7600	26.3500	+3.414%	410	3,508	-94.953%
2026-04-20	25.1200	26.6000	24.9800	25.4800	+4.383%	157	3,508	-94.780%
2026-04-17	25.7300	25.8300	23.9000	24.4100	-11.010%	593	3,512	-94.551%
2026-04-16	27.6700	29.0600	27.1300	27.4300	-1.685%	151	3,115	-95.151%
2026-04-15	29.0600	29.5700	27.9000	27.9000	-7.062%	509	3,061	-95.233%
2026-04-14	31.8300	31.8400	29.8500	30.0200	-13.237%	42	2,636	-95.570%
2026-04-13	38.5300	38.5300	34.5600	34.6000	-6.638%	488	2,611	-96.156%
2026-04-10	36.0100	37.7200	35.7000	37.0600	+1.312%	1,052	2,162	-96.411%
2026-04-09	40.0700	40.3100	36.2900	36.5800	-8.090%	813	1,115	-96.364%
2026-04-08	39.8900	39.8900	39.8000	39.8000	-25.258%	2	411	-96.658%
2026-04-07	55.0000	55.0000	52.7500	53.2500	+4.330%	5	410	-97.502%
2026-04-06	51.0400	51.0400	51.0400	51.0400	-4.847%	1	409	-97.394%
2026-04-02	59.8800	59.8800	53.6400	53.6400	+3.853%	10	409	-97.521%
2026-04-01	51.6500	51.6500	51.6500	51.6500	-16.694%	6	409	-97.425%
2026-03-31	66.2800	66.2800	62.0000	62.0000	+0.097%	14	409	-97.855%
2026-03-26	57.5300	61.9400	57.5300	61.9400	+2.060%	2	405	-97.853%
2026-03-20	55.2600	60.6900	55.2600	60.6900	+15.622%	23	405	-97.809%
2026-03-19	55.3100	55.3100	52.4900	52.4900	+0.633%	18	406	-97.466%
2026-03-18	48.5300	52.1600	48.5300	52.1600	+13.317%	6	405	-97.450%
2026-03-17	44.9900	46.1300	44.9900	46.0300	-2.829%	50	405	-97.111%
2026-03-16	47.3700	47.3700	47.3700	47.3700	-10.454%	1	370	-97.192%
2026-03-13	52.2800	52.9000	52.2800	52.9000	+6.589%	5	369	-97.486%
2026-03-12	48.8600	50.3100	48.2600	49.6300	+8.339%	101	369	-97.320%
2026-03-11	43.5600	45.8100	43.5600	45.8100	+13.335%	33	462	-97.097%
2026-03-10	40.4200	40.4200	40.4200	40.4200	-17.223%	10	463	-96.710%
2026-03-09	50.0000	53.1800	48.5900	48.8300	+7.912%	14	468	-97.276%
2026-03-06	46.7000	48.6400	45.2500	45.2500	+20.699%	138	683	-97.061%
2026-03-04	37.5000	37.5000	37.4900	37.4900	-10.738%	139	683	-96.452%
2026-03-03	44.4000	48.0000	42.0000	42.0000	+9.091%	145	552	-96.833%
2026-03-02	42.6100	42.6100	38.5000	38.5000	-1.130%	148	622	-96.545%
2026-02-27	39.9400	39.9400	38.9400	38.9400	+2.744%	7	488	-96.584%
2026-02-26	36.0500	37.9000	36.0500	37.9000	+8.658%	2	489	-96.491%
2026-02-25	35.8100	35.8100	34.8800	34.8800	-7.725%	3	490	-96.187%
2026-02-24	38.4000	38.4000	37.8000	37.8000	-8.850%	13	490	-96.481%
2026-02-23	37.3100	41.4700	37.3100	41.4700	+12.021%	17	491	-96.793%
2026-02-20	37.2000	37.9100	36.7800	37.0200	-8.389%	4	481	-96.407%
2026-02-19	39.4700	40.4200	39.4700	40.4100	+6.792%	16	482	-96.709%
2026-02-18	37.8400	37.8400	37.8400	37.8400	-7.118%	2	481	-96.485%
2026-02-17	43.1500	43.5300	40.0000	40.7400	-2.559%	15	479	-96.735%
2026-02-13	41.3400	41.9000	39.2400	41.8100	+7.343%	12	482	-96.819%
2026-02-12	39.1400	40.1200	38.9500	38.9500	+10.528%	4	482	-96.585%
2026-02-11	33.4300	36.9100	33.4300	35.2400	-0.028%	20	487	-96.226%
2026-02-10	34.3400	35.2500	34.3400	35.2500	+2.560%	11	485	-96.227%
2026-02-09	35.5000	35.5000	34.0800	34.3700	-4.528%	89	488	-96.130%
2026-02-06	39.1100	39.1100	36.0000	36.0000	-15.354%	6	411	-96.306%
2026-02-05	42.0000	44.1600	41.0000	42.5300	+12.513%	14	412	-96.873%
2026-02-04	36.5900	40.0000	36.5900	37.8000	-1.716%	26	417	-96.481%
2026-02-03	38.7300	39.0000	38.4600	38.4600	+14.567%	5	419	-96.542%
2026-02-02	37.3100	37.3100	33.5000	33.5700	-8.027%	17	420	-96.038%
2026-01-30	36.1500	37.5500	36.1500	36.5000	+4.286%	21	408	-96.356%
2026-01-29	37.4400	39.5000	35.0000	35.0000	-1.130%	15	407	-96.200%
2026-01-28	33.7600	35.4000	33.7600	35.4000	+3.087%	25	410	-96.243%
2026-01-27	33.7000	34.3400	33.7000	34.3400	-0.608%	8	408	-96.127%
2026-01-26	35.0500	35.0500	34.5400	34.5500	-4.952%	10	403	-96.151%
2026-01-23	36.3500	36.3500	36.3500	36.3500	+1.000%	3	396	-96.341%
2026-01-22	35.6000	35.9900	35.6000	35.9900	-7.694%	16	396	-96.305%
2026-01-21	41.3000	41.3000	38.9900	38.9900	-2.525%	54	395	-96.589%
2026-01-20	40.8800	41.1000	40.0000	40.0000	+12.360%	6	347	-96.675%
2026-01-16	36.3700	36.3700	35.6000	35.6000	+2.920%	16	353	-96.264%
2026-01-15	34.5800	34.5900	34.5800	34.5900	-9.379%	4	353	-96.155%
2026-01-14	36.6900	38.1700	36.6900	38.1700	+8.530%	21	353	-96.516%
2026-01-13	34.5000	35.2800	34.5000	35.1700	+2.238%	10	356	-96.218%
2026-01-12	35.5100	35.5100	34.4000	34.4000	-0.836%	4	358	-96.134%
2026-01-09	36.5200	36.5200	34.5900	34.6900	-7.022%	50	357	-96.166%
2026-01-08	37.0300	37.3100	37.0300	37.3100	+1.276%	2	329	-96.435%
2026-01-07	36.0400	36.8400	35.4600	36.8400	+2.676%	13	331	-96.390%
2026-01-06	36.5000	36.5000	35.8800	35.8800	-3.884%	4	330	-96.293%
2026-01-05	37.1700	37.3300	37.1700	37.3300	-5.732%	6	327	-96.437%
2026-01-02	38.0800	39.6000	38.0800	39.6000	-0.050%	3	327	-96.641%
2025-12-31	38.9700	39.6200	38.9700	39.6200	+7.255%	2	327	-96.643%
2025-12-30	36.9400	36.9400	36.9400	36.9400	+1.205%	20	327	-96.400%
2025-12-24	36.5000	36.5000	36.5000	36.5000	-2.119%	1	347	-96.356%
2025-12-23	37.2900	37.2900	37.2900	37.2900	-2.535%	1	347	-96.433%
2025-12-22	38.2600	38.2600	38.2600	38.2600	-6.386%	1	348	-96.524%
2025-12-19	41.2600	41.5200	40.8700	40.8700	-6.433%	31	347	-96.746%
2025-12-18	42.7400	45.0000	42.7400	43.6800	-2.933%	5	324	-96.955%
2025-12-16	43.9500	45.0000	43.9500	45.0000	+6.157%	7	321	-97.044%
2025-12-15	42.0900	42.3900	42.0900	42.3900	-0.188%	5	318	-96.862%
2025-12-12	42.4700	42.4700	42.4700	42.4700	-3.191%	2	313	-96.868%
2025-12-02	43.8700	43.8700	43.8700	43.8700	+0.596%	1	312	-96.968%
2025-12-01	43.6100	43.6100	43.6100	43.6100	-0.411%	1	311	-96.950%
2025-11-28	43.7900	43.7900	43.7900	43.7900	-3.012%	20	310	-96.963%
2025-11-26	44.8500	45.1500	44.6700	45.1500	-13.056%	6	289	-97.054%
2025-11-24	51.9300	51.9300	51.9300	51.9300	-5.582%	5	289	-97.439%
2025-11-21	55.0000	55.0000	55.0000	55.0000	-12.000%	1	289	-97.582%
2025-11-20	48.9400	62.5000	48.9400	62.5000	+13.968%	51	289	-97.872%
2025-11-18	54.8400	54.8400	54.8400	54.8400	+13.072%	1	289	-97.575%
2025-11-14	50.8500	50.8500	48.5000	48.5000	-5.273%	23	290	-97.258%
2025-11-13	48.5000	51.2000	48.5000	51.2000	+14.541%	25	272	-97.402%
2025-11-11	44.7000	44.7000	44.7000	44.7000	-3.037%	10	247	-97.025%
2025-11-10	46.1000	46.1000	46.1000	46.1000	-9.926%	8	237	-97.115%
2025-11-06	51.2300	51.2300	51.1800	51.1800	+9.923%	4	242	-97.401%
2025-11-05	46.5600	46.5600	46.5600	46.5600	-5.462%	1	241	-97.143%
2025-11-04	49.2500	49.2500	49.2500	49.2500	+9.057%	4	240	-97.299%
2025-10-31	45.1600	45.1600	45.1600	45.1600	-1.462%	1	240	-97.055%
2025-10-30	44.4000	45.8300	44.4000	45.8300	+3.105%	4	241	-97.098%
2025-10-29	44.4500	44.4500	44.4500	44.4500	+3.928%	1	238	-97.008%
2025-10-27	42.9000	42.9000	42.7700	42.7700	-6.636%	4	238	-96.890%
2025-10-24	45.0700	45.8100	45.0700	45.8100	-4.562%	5	238	-97.097%
2025-10-23	49.1400	49.1400	48.0000	48.0000	-3.069%	21	236	-97.229%
2025-10-22	49.2600	49.5200	49.2600	49.5200	+2.760%	3	216	-97.314%
2025-10-21	49.5300	49.5300	48.1900	48.1900	-1.573%	5	213	-97.240%
2025-10-20	49.5300	49.5300	48.9600	48.9600	-15.015%	2	211	-97.283%
2025-10-17	57.6100	57.6100	57.6100	57.6100	+2.692%	1	211	-97.691%
2025-10-16	54.9000	56.1000	54.9000	56.1000	-0.018%	5	210	-97.629%
2025-10-14	57.8100	57.8100	56.1100	56.1100	+2.018%	8	206	-97.630%
2025-10-13	55.0000	55.0000	55.0000	55.0000	-2.672%	11	202	-97.582%
2025-10-10	52.1900	56.8600	52.1900	56.5100	+13.702%	181	202	-97.646%
2025-10-09	48.6100	49.7000	48.6100	49.7000	+3.048%	163	178	-97.324%
2025-10-08	48.4400	48.4400	48.2300	48.2300	-2.782%	4	15	-97.242%
2025-10-07	49.6100	49.6100	49.6100	49.6100	+1.431%	3	11	-97.319%
2025-10-06	48.9100	48.9100	48.9100	48.9100	-0.731%	3	14	-97.281%
2025-10-03	48.6200	49.2700	48.5100	49.2700	-1.302%	13	11	-97.301%
2025-10-02	49.8000	49.9200	49.7900	49.9200	-3.312%	4	2	-97.336%
2025-09-30	51.5200	51.6300	51.5200	51.6300	0.000%	4	0	-97.424%

.dark-mode .cNtBXW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNtBXW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P700SPY Sep 30 2026 700.00 Put (SPY260930P00700000)option OPRA

SPY20260930P700
SPY Sep 30 2026 700.00 Put (SPY260930P00700000)
option OPRA