Dark

SPY20260930P705
SPY Sep 30 2026 705.00 Put (SPY260930P00705000)
option OPRA

EOD

Sep 10, 2026

1.62+54.286%(+0.57)557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5000	1.6700	1.3100	1.6200	+54.286%	557	6,883	0.000%
2026-09-09	0.9400	1.1800	0.9400	1.0500	+22.093%	376	6,967	+54.286%
2026-09-08	0.7800	0.9200	0.7800	0.8600	+1.176%	1,226	6,961	+88.372%
2026-09-04	0.7200	0.8600	0.7200	0.8500	+6.250%	254	6,599	+90.588%
2026-09-03	1.1500	1.1500	0.8000	0.8000	-38.931%	130	6,599	+102.500%
2026-09-02	1.6200	1.6200	1.3000	1.3100	-28.415%	23	6,530	+23.664%
2026-09-01	1.7200	2.0000	1.4300	1.8300	+34.559%	804	6,643	-11.475%
2026-08-31	1.4900	1.5600	1.3500	1.3600	+0.741%	120	6,398	+19.118%
2026-08-28	1.3000	1.4400	1.1500	1.3500	-1.460%	223	6,381	+20.000%
2026-08-27	1.6400	1.6400	1.3300	1.3700	-21.714%	306	6,367	+18.248%
2026-08-26	1.9900	2.0100	1.7500	1.7500	-10.256%	117	6,192	-7.429%
2026-08-25	2.0500	2.2200	1.9500	1.9500	-12.162%	320	6,269	-16.923%
2026-08-24	2.3000	2.4600	2.2200	2.2200	+0.909%	904	6,270	-27.027%
2026-08-21	2.3400	2.4700	2.2000	2.2000	-21.986%	740	6,227	-26.364%
2026-08-20	2.4900	2.8600	2.4900	2.8200	+23.144%	157	5,922	-42.553%
2026-08-19	2.3900	2.3900	2.2700	2.2900	-17.626%	18	5,912	-29.258%
2026-08-18	2.7300	2.8300	2.6600	2.7800	+17.300%	39	5,914	-41.727%
2026-08-17	2.2100	2.3900	2.1900	2.3700	+9.217%	70	5,910	-31.646%
2026-08-14	2.2500	2.3200	2.1700	2.1700	-6.867%	23	5,878	-25.346%
2026-08-13	2.2900	2.3800	2.1700	2.3300	-6.426%	39	5,869	-30.472%
2026-08-12	2.6500	2.6800	2.4800	2.4900	-16.162%	59	5,861	-34.940%
2026-08-11	2.9000	3.0300	2.9000	2.9700	0.000%	198	5,872	-45.455%
2026-08-10	2.9300	2.9700	2.7700	2.9700	-0.669%	61	5,806	-45.455%
2026-08-07	3.2000	3.2000	2.9900	2.9900	-16.011%	72	5,786	-45.819%
2026-08-06	3.6300	3.6300	3.4200	3.5600	-0.836%	27	5,782	-54.494%
2026-08-05	3.5100	3.6500	3.3800	3.5900	-2.446%	59	5,790	-54.875%
2026-08-04	4.1900	4.2000	3.5500	3.6800	-20.690%	99	5,750	-55.978%
2026-08-03	5.5600	5.5600	4.5500	4.6400	-25.161%	348	5,738	-65.086%
2026-07-31	6.9900	8.1100	6.0200	6.2000	-20.000%	63	5,465	-73.871%
2026-07-30	9.3600	9.7500	7.7100	7.7500	-28.768%	80	5,465	-79.097%
2026-07-29	8.8000	10.9600	7.6800	10.8800	+29.370%	58	5,474	-85.110%
2026-07-28	9.7200	9.7200	8.2600	8.4100	-11.287%	75	5,478	-80.737%
2026-07-27	9.1100	9.9800	8.9100	9.4800	-4.435%	15	5,483	-82.911%
2026-07-24	9.6500	9.9200	8.4800	9.9200	-6.679%	8	5,480	-83.669%
2026-07-23	9.7000	10.8200	9.6000	10.6300	+41.733%	93	5,473	-84.760%
2026-07-22	8.0000	8.0000	7.4200	7.5000	-3.101%	2,702	5,444	-78.400%
2026-07-21	8.4300	8.5400	7.6500	7.7400	-17.396%	12	2,968	-79.070%
2026-07-20	8.1800	9.3700	8.1200	9.3700	-3.799%	14	2,965	-82.711%
2026-07-17	9.7500	9.7500	8.7700	9.7400	+21.750%	13	2,960	-83.368%
2026-07-16	7.5500	8.0000	6.9000	8.0000	+15.942%	38	2,957	-79.750%
2026-07-15	7.0800	7.8700	6.9000	6.9000	-9.804%	1,431	2,974	-76.522%
2026-07-14	7.5300	7.9500	7.5300	7.6500	-7.497%	29	1,677	-78.824%
2026-07-13	7.4300	8.3200	7.4000	8.2700	+16.973%	203	1,660	-80.411%
2026-07-10	7.6500	7.6500	7.0700	7.0700	-10.279%	18	1,469	-77.086%
2026-07-09	8.6900	9.1200	7.8800	7.8800	-14.811%	20	1,465	-79.442%
2026-07-08	9.6500	10.2000	9.1000	9.2500	+9.727%	17	1,462	-82.486%
2026-07-07	8.2400	9.1600	8.2400	8.4300	+7.116%	19	1,450	-80.783%
2026-07-06	8.4500	8.5700	7.8700	7.8700	-22.310%	20	1,435	-79.416%
2026-07-02	10.1300	10.1300	10.1300	10.1300	+8.111%	1	1,433	-84.008%
2026-07-01	10.2100	10.2100	9.3500	9.3700	-2.599%	4	1,433	-82.711%
2026-06-30	10.8100	10.8100	9.6200	9.6200	-13.020%	19	1,436	-83.160%
2026-06-29	11.5900	12.5100	10.9500	11.0600	-16.149%	36	1,436	-85.353%
2026-06-26	15.8000	15.9500	13.1900	13.1900	-5.718%	16	1,424	-87.718%
2026-06-25	13.9900	13.9900	13.9900	13.9900	-2.915%	5	1,413	-88.420%
2026-06-24	13.6400	14.4500	12.8200	14.4100	+5.182%	10	1,408	-88.758%
2026-06-23	14.8400	14.8400	13.7000	13.7000	+18.718%	18	1,407	-88.175%
2026-06-22	10.6500	11.6000	10.2600	11.5400	+1.051%	1,645	1,421	-85.962%
2026-06-18	11.7200	11.7200	11.3100	11.4200	-12.957%	10	2,099	-85.814%
2026-06-17	10.6400	13.7100	10.6400	13.1200	+29.261%	35	2,099	-87.652%
2026-06-16	10.1500	10.1500	10.1500	10.1500	-1.932%	5	2,099	-84.039%
2026-06-15	10.9600	10.9600	10.2300	10.3500	-24.176%	128	2,047	-84.348%
2026-06-12	14.6400	14.6400	13.6500	13.6500	-9.061%	110	2,047	-88.132%
2026-06-11	18.4300	19.0000	15.0100	15.0100	-22.026%	1,612	2,047	-89.207%
2026-06-10	16.5800	19.2500	16.0500	19.2500	+19.714%	16	450	-91.584%
2026-06-09	13.5500	20.2500	13.5500	16.0800	+6.631%	24	455	-89.925%
2026-06-08	14.4700	15.0800	13.4900	15.0800	-5.514%	64	459	-89.257%
2026-06-05	12.6700	16.6200	12.6700	15.9600	+41.615%	42	461	-89.850%
2026-06-04	12.7700	12.7700	11.2600	11.2700	-7.547%	19	459	-85.626%
2026-06-03	11.8800	12.1900	11.8800	12.1900	+7.118%	9	445	-86.710%
2026-06-02	11.6200	11.6600	11.3800	11.3800	+1.607%	18	438	-85.764%
2026-06-01	11.6400	11.6500	11.2000	11.2000	-1.926%	5	428	-85.536%
2026-05-29	11.6100	11.6500	11.4200	11.4200	-6.317%	35	427	-85.814%
2026-05-28	12.9100	12.9100	12.1900	12.1900	-6.518%	10	436	-86.710%
2026-05-27	13.6600	13.6600	13.0400	13.0400	-2.029%	2	437	-87.577%
2026-05-26	13.4300	13.4300	13.3100	13.3100	-10.007%	3	436	-87.829%
2026-05-22	14.5700	14.7900	14.1200	14.7900	-2.183%	55	435	-89.047%
2026-05-21	16.9700	16.9700	15.1200	15.1200	-6.839%	214	446	-89.286%
2026-05-20	17.7200	17.7200	16.2300	16.2300	-11.068%	6	446	-90.018%
2026-05-19	18.0900	18.2500	18.0900	18.2500	+5.006%	2	551	-91.123%
2026-05-18	17.5800	17.5800	17.3700	17.3800	-2.851%	4	551	-90.679%
2026-05-15	17.5700	17.8900	16.7500	17.8900	+12.304%	8	551	-90.945%
2026-05-14	16.7100	16.7100	15.9300	15.9300	-7.060%	23	551	-89.831%
2026-05-13	17.3100	17.3100	17.1400	17.1400	-3.978%	2	551	-90.548%
2026-05-12	18.6600	18.6600	17.8500	17.8500	-1.217%	4	551	-90.924%
2026-05-11	17.5500	18.0700	17.5000	18.0700	+0.111%	8	551	-91.035%
2026-05-08	18.1900	18.2600	18.0500	18.0500	-4.447%	14	558	-91.025%
2026-05-06	20.0700	20.0700	18.8900	18.8900	-10.686%	10	552	-91.424%
2026-05-05	21.5100	21.5300	21.1500	21.1500	-8.993%	11	551	-92.340%
2026-05-04	22.4500	24.3200	21.7800	23.2400	+9.778%	8	545	-93.029%
2026-05-01	21.5700	21.5700	20.6800	21.1700	-5.911%	18	548	-92.348%
2026-04-30	24.9100	25.5100	22.5000	22.5000	-15.126%	222	548	-92.800%
2026-04-29	25.4300	26.5100	25.4300	26.5100	+4.124%	164	446	-93.889%
2026-04-28	26.7300	26.7300	25.4600	25.4600	+3.077%	3	413	-93.637%
2026-04-27	25.5000	25.5000	24.7000	24.7000	-3.099%	16	412	-93.441%
2026-04-24	26.8300	26.8300	25.4000	25.4900	-7.242%	49	422	-93.645%
2026-04-23	26.8400	29.9600	25.9100	27.4800	+2.921%	75	422	-94.105%
2026-04-22	26.7500	27.2600	26.6600	26.7000	-9.675%	32	408	-93.933%
2026-04-21	26.6300	29.5600	26.6100	29.5600	+9.481%	24	396	-94.520%
2026-04-20	26.8000	27.7800	26.8000	27.0000	+3.607%	100	396	-94.000%
2026-04-17	27.4200	27.4200	25.4900	26.0600	-10.385%	48	362	-93.784%
2026-04-16	29.6300	30.7700	28.9700	29.0800	-5.646%	63	339	-94.429%
2026-04-15	30.8900	30.8900	30.7500	30.8200	-5.460%	7	293	-94.744%
2026-04-14	34.1000	34.1400	32.6000	32.6000	-7.623%	83	288	-95.031%
2026-04-13	36.7100	36.7100	35.2900	35.2900	-11.242%	57	205	-95.409%
2026-04-10	38.4400	39.7900	38.2500	39.7600	-6.645%	86	148	-95.926%
2026-04-08	42.5900	42.5900	42.5900	42.5900	-24.659%	1	67	-96.196%
2026-04-01	56.5300	56.5300	56.5300	56.5300	-19.104%	1	66	-97.134%
2026-03-31	69.8800	69.8800	69.8800	69.8800	-5.067%	1	65	-97.682%
2026-03-30	73.6100	73.6100	73.6100	73.6100	-1.380%	1	65	-97.799%
2026-03-27	73.1000	74.6400	73.1000	74.6400	+16.117%	3	65	-97.830%
2026-03-20	60.4600	64.2800	60.4600	64.2800	+12.574%	15	65	-97.480%
2026-03-19	59.7600	60.1600	57.1000	57.1000	+18.317%	4	67	-97.163%
2026-03-17	48.2600	48.2600	48.2600	48.2600	+2.332%	1	66	-96.643%
2026-03-11	47.2000	47.2000	47.1600	47.1600	+10.965%	2	66	-96.565%
2026-03-10	43.5700	43.5700	42.5000	42.5000	-23.890%	2	65	-96.188%
2026-03-09	55.8400	55.8400	55.8400	55.8400	+21.895%	1	65	-97.099%
2026-03-03	45.8100	45.8100	45.8100	45.8100	+14.468%	1	66	-96.464%
2026-02-26	41.0000	41.0000	40.0200	40.0200	+8.162%	2	67	-95.952%
2026-02-25	37.0000	37.0000	37.0000	37.0000	-7.361%	1	66	-95.622%
2026-02-24	40.5400	40.8800	39.9400	39.9400	-8.499%	41	66	-95.944%
2026-02-23	43.6500	43.6500	43.6500	43.6500	+7.433%	1	27	-96.289%
2026-02-20	40.6300	40.6300	40.6300	40.6300	-9.570%	1	28	-96.013%
2026-02-13	44.9300	44.9300	44.9300	44.9300	+22.458%	1	27	-96.394%
2026-02-09	36.5700	36.6900	36.5700	36.6900	-8.595%	2	27	-95.585%
2026-02-04	40.1400	40.1400	40.1400	40.1400	+5.382%	1	26	-95.964%
2026-02-02	38.0900	38.0900	38.0900	38.0900	+5.806%	1	26	-95.747%
2026-01-27	35.7000	36.0000	35.7000	36.0000	-6.274%	2	25	-95.500%
2026-01-23	38.4100	38.4100	38.4100	38.4100	+1.614%	20	24	-95.782%
2026-01-22	37.8000	37.8000	37.8000	37.8000	-10.363%	1	4	-95.714%
2026-01-20	42.1700	42.1700	42.1700	42.1700	+11.649%	2	3	-96.158%
2026-01-15	37.7700	37.7700	37.7700	37.7700	+1.751%	2	5	-95.711%
2026-01-13	37.1200	37.1200	37.1200	37.1200	-5.595%	1	3	-95.636%
2025-12-23	39.3200	39.3200	39.3200	39.3200	-12.408%	1	2	-95.880%
2025-12-04	44.8900	44.8900	44.8900	44.8900	-3.462%	1	1	-96.391%
2025-10-29	44.3100	46.5000	44.3100	46.5000	0.000%	2	2	-96.516%

.dark-mode .Pz4mv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pz4mv7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P705SPY Sep 30 2026 705.00 Put (SPY260930P00705000)option OPRA

SPY20260930P705
SPY Sep 30 2026 705.00 Put (SPY260930P00705000)
option OPRA