Dark

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

EOD

Jul 27, 2026

8.10-7.429%(-0.65)589

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.1000	9.0600	6.9700	8.1000	-7.429%	589	6,444	0.000%
2026-07-24	9.0400	9.1200	7.5500	8.7500	-1.906%	816	6,596	-7.429%
2026-07-23	9.0300	10.1900	8.6300	8.9200	+28.345%	322	6,420	-9.193%
2026-07-22	7.4200	7.4200	6.7500	6.9500	-2.113%	112	6,422	+16.547%
2026-07-21	7.6800	7.7700	6.9500	7.1000	-16.667%	142	6,405	+14.085%
2026-07-20	7.4300	8.6500	7.4300	8.5200	-1.160%	38	6,311	-4.930%
2026-07-17	9.2400	9.6000	7.9600	8.6200	+20.223%	307	6,298	-6.032%
2026-07-16	6.7000	7.5600	6.3500	7.1700	+12.559%	36	6,243	+12.971%
2026-07-15	6.4500	7.1800	6.3700	6.3700	-8.081%	37	6,264	+27.159%
2026-07-14	7.1100	7.3800	6.8900	6.9300	-8.333%	144	6,251	+16.883%
2026-07-13	6.9000	7.9100	6.8300	7.5600	+16.129%	157	6,156	+7.143%
2026-07-10	6.9900	7.5000	6.4800	6.5100	-10.577%	108	6,117	+24.424%
2026-07-09	7.8700	8.3300	7.2500	7.2800	-13.948%	38	6,108	+11.264%
2026-07-08	8.8500	10.0300	8.3500	8.4600	+6.683%	433	6,111	-4.255%
2026-07-07	7.5900	8.4600	7.5300	7.9300	+8.482%	277	6,281	+2.144%
2026-07-06	7.9900	8.0800	7.3100	7.3100	-18.324%	387	6,091	+10.807%
2026-07-02	8.3800	10.0000	7.8900	8.9500	-0.445%	170	6,271	-9.497%
2026-07-01	9.5000	9.5700	8.2300	8.9900	+1.927%	279	6,271	-9.900%
2026-06-30	9.9300	9.9300	8.6200	8.8200	-13.867%	243	6,164	-8.163%
2026-06-29	11.0900	12.2000	10.0400	10.2400	-18.666%	1,533	6,192	-20.898%
2026-06-26	14.0700	14.5600	11.8800	12.5900	+3.197%	169	5,104	-35.663%
2026-06-25	11.1800	13.6500	11.1800	12.2000	+0.910%	325	5,055	-33.607%
2026-06-24	12.3500	13.7900	11.4200	12.0900	-8.409%	174	5,018	-33.002%
2026-06-23	13.7700	13.8500	12.3000	13.2000	+25.356%	241	4,984	-38.636%
2026-06-22	10.0500	10.9000	9.4100	10.5300	+3.438%	160	4,940	-23.077%
2026-06-18	10.3100	11.0000	10.1700	10.1800	-16.966%	156	4,969	-20.432%
2026-06-17	9.9800	12.8800	9.9000	12.2600	+22.723%	294	4,969	-33.931%
2026-06-16	9.5000	10.1000	9.2800	9.9900	+4.498%	1,341	4,969	-18.919%
2026-06-15	10.1700	10.2000	9.5000	9.5600	-26.743%	172	4,022	-15.272%
2026-06-12	14.1500	15.0000	12.8300	13.0500	-9.876%	189	4,022	-37.931%
2026-06-11	17.7700	18.9400	13.9800	14.4800	-21.941%	217	4,022	-44.061%
2026-06-10	16.2600	18.7000	14.9000	18.5500	+24.916%	340	4,023	-56.334%
2026-06-09	12.6700	19.5000	12.2300	14.8500	+7.066%	495	4,037	-45.455%
2026-06-08	13.3800	14.1200	12.6800	13.8700	-14.383%	297	4,054	-41.601%
2026-06-05	11.6300	16.2000	11.6200	16.2000	+52.686%	847	4,021	-50.000%
2026-06-04	11.9400	11.9400	10.5200	10.6100	-7.255%	161	4,110	-23.657%
2026-06-03	11.0100	11.7900	10.9700	11.4400	+6.916%	256	4,110	-29.196%
2026-06-02	10.9300	10.9400	10.6200	10.7000	-0.834%	82	4,111	-24.299%
2026-06-01	11.0000	11.1200	10.4800	10.7900	+1.505%	112	4,080	-24.930%
2026-05-29	10.9300	11.1600	10.5000	10.6300	-4.749%	77	4,079	-23.801%
2026-05-28	12.3700	12.5000	11.1600	11.1600	-8.898%	272	4,058	-27.419%
2026-05-27	12.5400	12.6500	12.2500	12.2500	-3.009%	35	4,228	-33.878%
2026-05-26	12.4700	13.0000	12.3900	12.6300	-8.809%	161	4,214	-35.867%
2026-05-22	14.0000	14.0000	13.2500	13.8500	-3.484%	194	4,155	-41.516%
2026-05-21	15.9000	15.9300	14.2200	14.3500	-5.963%	276	4,180	-43.554%
2026-05-20	16.6300	16.6300	15.2600	15.2600	-11.072%	46	4,180	-46.920%
2026-05-19	16.7700	17.4700	16.3800	17.1600	+8.402%	94	4,217	-52.797%
2026-05-18	16.0000	17.2500	15.6500	15.8300	-6.331%	60	4,217	-48.831%
2026-05-15	16.7900	17.0900	15.7700	16.9000	+14.344%	84	4,217	-52.071%
2026-05-14	15.6800	15.8400	14.6300	14.7800	-6.574%	1,066	4,265	-45.196%
2026-05-13	17.0300	17.2700	15.8200	15.8200	-5.833%	98	3,826	-48.799%
2026-05-12	17.3900	18.5400	16.8000	16.8000	-0.356%	82	3,826	-51.786%
2026-05-11	16.8500	17.0400	16.3600	16.8600	+0.297%	97	3,826	-51.957%
2026-05-08	17.4500	17.4500	16.8100	16.8100	-5.402%	380	3,793	-51.814%
2026-05-07	17.5000	18.6900	17.3200	17.7700	-0.948%	176	3,769	-54.418%
2026-05-06	18.9800	19.0500	17.6900	17.9400	-10.120%	172	3,718	-54.849%
2026-05-05	20.4400	20.5400	19.9000	19.9600	-9.066%	51	3,701	-59.419%
2026-05-04	21.1400	22.6300	20.3100	21.9500	+5.024%	58	3,689	-63.098%
2026-05-01	20.0900	20.9000	19.4600	20.9000	-1.462%	198	3,572	-61.244%
2026-04-30	22.8800	24.0000	21.0200	21.2100	-14.751%	400	3,572	-61.810%
2026-04-29	24.3900	25.1200	23.8400	24.8800	+3.883%	154	3,371	-67.444%
2026-04-28	24.6300	25.2500	23.8600	23.9500	+2.790%	77	3,331	-66.180%
2026-04-27	24.0900	24.1600	23.2600	23.3000	-3.480%	38	3,341	-65.236%
2026-04-24	25.2500	27.0500	23.8600	24.1400	-7.011%	193	3,344	-66.446%
2026-04-23	25.4400	28.5300	24.5000	25.9600	+4.132%	154	3,334	-68.798%
2026-04-22	25.2800	25.6000	24.6000	24.9300	-5.389%	142	3,361	-67.509%
2026-04-21	25.1300	28.2700	24.7600	26.3500	+3.414%	410	3,508	-69.260%
2026-04-20	25.1200	26.6000	24.9800	25.4800	+4.383%	157	3,508	-68.210%
2026-04-17	25.7300	25.8300	23.9000	24.4100	-11.010%	593	3,512	-66.817%
2026-04-16	27.6700	29.0600	27.1300	27.4300	-1.685%	151	3,115	-70.470%
2026-04-15	29.0600	29.5700	27.9000	27.9000	-7.062%	509	3,061	-70.968%
2026-04-14	31.8300	31.8400	29.8500	30.0200	-13.237%	42	2,636	-73.018%
2026-04-13	38.5300	38.5300	34.5600	34.6000	-6.638%	488	2,611	-76.590%
2026-04-10	36.0100	37.7200	35.7000	37.0600	+1.312%	1,052	2,162	-78.144%
2026-04-09	40.0700	40.3100	36.2900	36.5800	-8.090%	813	1,115	-77.857%
2026-04-08	39.8900	39.8900	39.8000	39.8000	-25.258%	2	411	-79.648%
2026-04-07	55.0000	55.0000	52.7500	53.2500	+4.330%	5	410	-84.789%
2026-04-06	51.0400	51.0400	51.0400	51.0400	-4.847%	1	409	-84.130%
2026-04-02	59.8800	59.8800	53.6400	53.6400	+3.853%	10	409	-84.899%
2026-04-01	51.6500	51.6500	51.6500	51.6500	-16.694%	6	409	-84.318%
2026-03-31	66.2800	66.2800	62.0000	62.0000	+0.097%	14	409	-86.935%
2026-03-26	57.5300	61.9400	57.5300	61.9400	+2.060%	2	405	-86.923%
2026-03-20	55.2600	60.6900	55.2600	60.6900	+15.622%	23	405	-86.653%
2026-03-19	55.3100	55.3100	52.4900	52.4900	+0.633%	18	406	-84.568%
2026-03-18	48.5300	52.1600	48.5300	52.1600	+13.317%	6	405	-84.471%
2026-03-17	44.9900	46.1300	44.9900	46.0300	-2.829%	50	405	-82.403%
2026-03-16	47.3700	47.3700	47.3700	47.3700	-10.454%	1	370	-82.901%
2026-03-13	52.2800	52.9000	52.2800	52.9000	+6.589%	5	369	-84.688%
2026-03-12	48.8600	50.3100	48.2600	49.6300	+8.339%	101	369	-83.679%
2026-03-11	43.5600	45.8100	43.5600	45.8100	+13.335%	33	462	-82.318%
2026-03-10	40.4200	40.4200	40.4200	40.4200	-17.223%	10	463	-79.960%
2026-03-09	50.0000	53.1800	48.5900	48.8300	+7.912%	14	468	-83.412%
2026-03-06	46.7000	48.6400	45.2500	45.2500	+20.699%	138	683	-82.099%
2026-03-04	37.5000	37.5000	37.4900	37.4900	-10.738%	139	683	-78.394%
2026-03-03	44.4000	48.0000	42.0000	42.0000	+9.091%	145	552	-80.714%
2026-03-02	42.6100	42.6100	38.5000	38.5000	-1.130%	148	622	-78.961%
2026-02-27	39.9400	39.9400	38.9400	38.9400	+2.744%	7	488	-79.199%
2026-02-26	36.0500	37.9000	36.0500	37.9000	+8.658%	2	489	-78.628%
2026-02-25	35.8100	35.8100	34.8800	34.8800	-7.725%	3	490	-76.778%
2026-02-24	38.4000	38.4000	37.8000	37.8000	-8.850%	13	490	-78.571%
2026-02-23	37.3100	41.4700	37.3100	41.4700	+12.021%	17	491	-80.468%
2026-02-20	37.2000	37.9100	36.7800	37.0200	-8.389%	4	481	-78.120%
2026-02-19	39.4700	40.4200	39.4700	40.4100	+6.792%	16	482	-79.955%
2026-02-18	37.8400	37.8400	37.8400	37.8400	-7.118%	2	481	-78.594%
2026-02-17	43.1500	43.5300	40.0000	40.7400	-2.559%	15	479	-80.118%
2026-02-13	41.3400	41.9000	39.2400	41.8100	+7.343%	12	482	-80.627%
2026-02-12	39.1400	40.1200	38.9500	38.9500	+10.528%	4	482	-79.204%
2026-02-11	33.4300	36.9100	33.4300	35.2400	-0.028%	20	487	-77.015%
2026-02-10	34.3400	35.2500	34.3400	35.2500	+2.560%	11	485	-77.021%
2026-02-09	35.5000	35.5000	34.0800	34.3700	-4.528%	89	488	-76.433%
2026-02-06	39.1100	39.1100	36.0000	36.0000	-15.354%	6	411	-77.500%
2026-02-05	42.0000	44.1600	41.0000	42.5300	+12.513%	14	412	-80.955%
2026-02-04	36.5900	40.0000	36.5900	37.8000	-1.716%	26	417	-78.571%
2026-02-03	38.7300	39.0000	38.4600	38.4600	+14.567%	5	419	-78.939%
2026-02-02	37.3100	37.3100	33.5000	33.5700	-8.027%	17	420	-75.871%
2026-01-30	36.1500	37.5500	36.1500	36.5000	+4.286%	21	408	-77.808%
2026-01-29	37.4400	39.5000	35.0000	35.0000	-1.130%	15	407	-76.857%
2026-01-28	33.7600	35.4000	33.7600	35.4000	+3.087%	25	410	-77.119%
2026-01-27	33.7000	34.3400	33.7000	34.3400	-0.608%	8	408	-76.412%
2026-01-26	35.0500	35.0500	34.5400	34.5500	-4.952%	10	403	-76.556%
2026-01-23	36.3500	36.3500	36.3500	36.3500	+1.000%	3	396	-77.717%
2026-01-22	35.6000	35.9900	35.6000	35.9900	-7.694%	16	396	-77.494%
2026-01-21	41.3000	41.3000	38.9900	38.9900	-2.525%	54	395	-79.225%
2026-01-20	40.8800	41.1000	40.0000	40.0000	+12.360%	6	347	-79.750%
2026-01-16	36.3700	36.3700	35.6000	35.6000	+2.920%	16	353	-77.247%
2026-01-15	34.5800	34.5900	34.5800	34.5900	-9.379%	4	353	-76.583%
2026-01-14	36.6900	38.1700	36.6900	38.1700	+8.530%	21	353	-78.779%
2026-01-13	34.5000	35.2800	34.5000	35.1700	+2.238%	10	356	-76.969%
2026-01-12	35.5100	35.5100	34.4000	34.4000	-0.836%	4	358	-76.453%
2026-01-09	36.5200	36.5200	34.5900	34.6900	-7.022%	50	357	-76.650%
2026-01-08	37.0300	37.3100	37.0300	37.3100	+1.276%	2	329	-78.290%
2026-01-07	36.0400	36.8400	35.4600	36.8400	+2.676%	13	331	-78.013%
2026-01-06	36.5000	36.5000	35.8800	35.8800	-3.884%	4	330	-77.425%
2026-01-05	37.1700	37.3300	37.1700	37.3300	-5.732%	6	327	-78.302%
2026-01-02	38.0800	39.6000	38.0800	39.6000	-0.050%	3	327	-79.545%
2025-12-31	38.9700	39.6200	38.9700	39.6200	+7.255%	2	327	-79.556%
2025-12-30	36.9400	36.9400	36.9400	36.9400	+1.205%	20	327	-78.073%
2025-12-24	36.5000	36.5000	36.5000	36.5000	-2.119%	1	347	-77.808%
2025-12-23	37.2900	37.2900	37.2900	37.2900	-2.535%	1	347	-78.278%
2025-12-22	38.2600	38.2600	38.2600	38.2600	-6.386%	1	348	-78.829%
2025-12-19	41.2600	41.5200	40.8700	40.8700	-6.433%	31	347	-80.181%
2025-12-18	42.7400	45.0000	42.7400	43.6800	-2.933%	5	324	-81.456%
2025-12-16	43.9500	45.0000	43.9500	45.0000	+6.157%	7	321	-82.000%
2025-12-15	42.0900	42.3900	42.0900	42.3900	-0.188%	5	318	-80.892%
2025-12-12	42.4700	42.4700	42.4700	42.4700	-3.191%	2	313	-80.928%
2025-12-02	43.8700	43.8700	43.8700	43.8700	+0.596%	1	312	-81.536%
2025-12-01	43.6100	43.6100	43.6100	43.6100	-0.411%	1	311	-81.426%
2025-11-28	43.7900	43.7900	43.7900	43.7900	-3.012%	20	310	-81.503%
2025-11-26	44.8500	45.1500	44.6700	45.1500	-13.056%	6	289	-82.060%
2025-11-24	51.9300	51.9300	51.9300	51.9300	-5.582%	5	289	-84.402%
2025-11-21	55.0000	55.0000	55.0000	55.0000	-12.000%	1	289	-85.273%
2025-11-20	48.9400	62.5000	48.9400	62.5000	+13.968%	51	289	-87.040%
2025-11-18	54.8400	54.8400	54.8400	54.8400	+13.072%	1	289	-85.230%
2025-11-14	50.8500	50.8500	48.5000	48.5000	-5.273%	23	290	-83.299%
2025-11-13	48.5000	51.2000	48.5000	51.2000	+14.541%	25	272	-84.180%
2025-11-11	44.7000	44.7000	44.7000	44.7000	-3.037%	10	247	-81.879%
2025-11-10	46.1000	46.1000	46.1000	46.1000	-9.926%	8	237	-82.430%
2025-11-06	51.2300	51.2300	51.1800	51.1800	+9.923%	4	242	-84.174%
2025-11-05	46.5600	46.5600	46.5600	46.5600	-5.462%	1	241	-82.603%
2025-11-04	49.2500	49.2500	49.2500	49.2500	+9.057%	4	240	-83.553%
2025-10-31	45.1600	45.1600	45.1600	45.1600	-1.462%	1	240	-82.064%
2025-10-30	44.4000	45.8300	44.4000	45.8300	+3.105%	4	241	-82.326%
2025-10-29	44.4500	44.4500	44.4500	44.4500	+3.928%	1	238	-81.777%
2025-10-27	42.9000	42.9000	42.7700	42.7700	-6.636%	4	238	-81.061%
2025-10-24	45.0700	45.8100	45.0700	45.8100	-4.562%	5	238	-82.318%
2025-10-23	49.1400	49.1400	48.0000	48.0000	-3.069%	21	236	-83.125%
2025-10-22	49.2600	49.5200	49.2600	49.5200	+2.760%	3	216	-83.643%
2025-10-21	49.5300	49.5300	48.1900	48.1900	-1.573%	5	213	-83.192%
2025-10-20	49.5300	49.5300	48.9600	48.9600	-15.015%	2	211	-83.456%
2025-10-17	57.6100	57.6100	57.6100	57.6100	+2.692%	1	211	-85.940%
2025-10-16	54.9000	56.1000	54.9000	56.1000	-0.018%	5	210	-85.561%
2025-10-14	57.8100	57.8100	56.1100	56.1100	+2.018%	8	206	-85.564%
2025-10-13	55.0000	55.0000	55.0000	55.0000	-2.672%	11	202	-85.273%
2025-10-10	52.1900	56.8600	52.1900	56.5100	+13.702%	181	202	-85.666%
2025-10-09	48.6100	49.7000	48.6100	49.7000	+3.048%	163	178	-83.702%
2025-10-08	48.4400	48.4400	48.2300	48.2300	-2.782%	4	15	-83.205%
2025-10-07	49.6100	49.6100	49.6100	49.6100	+1.431%	3	11	-83.673%
2025-10-06	48.9100	48.9100	48.9100	48.9100	-0.731%	3	14	-83.439%
2025-10-03	48.6200	49.2700	48.5100	49.2700	-1.302%	13	11	-83.560%
2025-10-02	49.8000	49.9200	49.7900	49.9200	-3.312%	4	2	-83.774%
2025-09-30	51.5200	51.6300	51.5200	51.6300	0.000%	4	0	-84.311%

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