Dark

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

EOD

Jul 27, 2026

9.48-4.435%(-0.44)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.1100	9.9800	8.9100	9.4800	-4.435%	15	5,483	0.000%
2026-07-24	9.6500	9.9200	8.4800	9.9200	-6.679%	8	5,480	-4.435%
2026-07-23	9.7000	10.8200	9.6000	10.6300	+41.733%	93	5,473	-10.818%
2026-07-22	8.0000	8.0000	7.4200	7.5000	-3.101%	2,702	5,444	+26.400%
2026-07-21	8.4300	8.5400	7.6500	7.7400	-17.396%	12	2,968	+22.481%
2026-07-20	8.1800	9.3700	8.1200	9.3700	-3.799%	14	2,965	+1.174%
2026-07-17	9.7500	9.7500	8.7700	9.7400	+21.750%	13	2,960	-2.669%
2026-07-16	7.5500	8.0000	6.9000	8.0000	+15.942%	38	2,957	+18.500%
2026-07-15	7.0800	7.8700	6.9000	6.9000	-9.804%	1,431	2,974	+37.391%
2026-07-14	7.5300	7.9500	7.5300	7.6500	-7.497%	29	1,677	+23.922%
2026-07-13	7.4300	8.3200	7.4000	8.2700	+16.973%	203	1,660	+14.631%
2026-07-10	7.6500	7.6500	7.0700	7.0700	-10.279%	18	1,469	+34.088%
2026-07-09	8.6900	9.1200	7.8800	7.8800	-14.811%	20	1,465	+20.305%
2026-07-08	9.6500	10.2000	9.1000	9.2500	+9.727%	17	1,462	+2.486%
2026-07-07	8.2400	9.1600	8.2400	8.4300	+7.116%	19	1,450	+12.456%
2026-07-06	8.4500	8.5700	7.8700	7.8700	-22.310%	20	1,435	+20.457%
2026-07-02	10.1300	10.1300	10.1300	10.1300	+8.111%	1	1,433	-6.417%
2026-07-01	10.2100	10.2100	9.3500	9.3700	-2.599%	4	1,433	+1.174%
2026-06-30	10.8100	10.8100	9.6200	9.6200	-13.020%	19	1,436	-1.455%
2026-06-29	11.5900	12.5100	10.9500	11.0600	-16.149%	36	1,436	-14.286%
2026-06-26	15.8000	15.9500	13.1900	13.1900	-5.718%	16	1,424	-28.127%
2026-06-25	13.9900	13.9900	13.9900	13.9900	-2.915%	5	1,413	-32.237%
2026-06-24	13.6400	14.4500	12.8200	14.4100	+5.182%	10	1,408	-34.212%
2026-06-23	14.8400	14.8400	13.7000	13.7000	+18.718%	18	1,407	-30.803%
2026-06-22	10.6500	11.6000	10.2600	11.5400	+1.051%	1,645	1,421	-17.851%
2026-06-18	11.7200	11.7200	11.3100	11.4200	-12.957%	10	2,099	-16.988%
2026-06-17	10.6400	13.7100	10.6400	13.1200	+29.261%	35	2,099	-27.744%
2026-06-16	10.1500	10.1500	10.1500	10.1500	-1.932%	5	2,099	-6.601%
2026-06-15	10.9600	10.9600	10.2300	10.3500	-24.176%	128	2,047	-8.406%
2026-06-12	14.6400	14.6400	13.6500	13.6500	-9.061%	110	2,047	-30.549%
2026-06-11	18.4300	19.0000	15.0100	15.0100	-22.026%	1,612	2,047	-36.842%
2026-06-10	16.5800	19.2500	16.0500	19.2500	+19.714%	16	450	-50.753%
2026-06-09	13.5500	20.2500	13.5500	16.0800	+6.631%	24	455	-41.045%
2026-06-08	14.4700	15.0800	13.4900	15.0800	-5.514%	64	459	-37.135%
2026-06-05	12.6700	16.6200	12.6700	15.9600	+41.615%	42	461	-40.602%
2026-06-04	12.7700	12.7700	11.2600	11.2700	-7.547%	19	459	-15.883%
2026-06-03	11.8800	12.1900	11.8800	12.1900	+7.118%	9	445	-22.231%
2026-06-02	11.6200	11.6600	11.3800	11.3800	+1.607%	18	438	-16.696%
2026-06-01	11.6400	11.6500	11.2000	11.2000	-1.926%	5	428	-15.357%
2026-05-29	11.6100	11.6500	11.4200	11.4200	-6.317%	35	427	-16.988%
2026-05-28	12.9100	12.9100	12.1900	12.1900	-6.518%	10	436	-22.231%
2026-05-27	13.6600	13.6600	13.0400	13.0400	-2.029%	2	437	-27.301%
2026-05-26	13.4300	13.4300	13.3100	13.3100	-10.007%	3	436	-28.775%
2026-05-22	14.5700	14.7900	14.1200	14.7900	-2.183%	55	435	-35.903%
2026-05-21	16.9700	16.9700	15.1200	15.1200	-6.839%	214	446	-37.302%
2026-05-20	17.7200	17.7200	16.2300	16.2300	-11.068%	6	446	-41.590%
2026-05-19	18.0900	18.2500	18.0900	18.2500	+5.006%	2	551	-48.055%
2026-05-18	17.5800	17.5800	17.3700	17.3800	-2.851%	4	551	-45.455%
2026-05-15	17.5700	17.8900	16.7500	17.8900	+12.304%	8	551	-47.010%
2026-05-14	16.7100	16.7100	15.9300	15.9300	-7.060%	23	551	-40.490%
2026-05-13	17.3100	17.3100	17.1400	17.1400	-3.978%	2	551	-44.691%
2026-05-12	18.6600	18.6600	17.8500	17.8500	-1.217%	4	551	-46.891%
2026-05-11	17.5500	18.0700	17.5000	18.0700	+0.111%	8	551	-47.537%
2026-05-08	18.1900	18.2600	18.0500	18.0500	-4.447%	14	558	-47.479%
2026-05-06	20.0700	20.0700	18.8900	18.8900	-10.686%	10	552	-49.815%
2026-05-05	21.5100	21.5300	21.1500	21.1500	-8.993%	11	551	-55.177%
2026-05-04	22.4500	24.3200	21.7800	23.2400	+9.778%	8	545	-59.208%
2026-05-01	21.5700	21.5700	20.6800	21.1700	-5.911%	18	548	-55.220%
2026-04-30	24.9100	25.5100	22.5000	22.5000	-15.126%	222	548	-57.867%
2026-04-29	25.4300	26.5100	25.4300	26.5100	+4.124%	164	446	-64.240%
2026-04-28	26.7300	26.7300	25.4600	25.4600	+3.077%	3	413	-62.765%
2026-04-27	25.5000	25.5000	24.7000	24.7000	-3.099%	16	412	-61.619%
2026-04-24	26.8300	26.8300	25.4000	25.4900	-7.242%	49	422	-62.809%
2026-04-23	26.8400	29.9600	25.9100	27.4800	+2.921%	75	422	-65.502%
2026-04-22	26.7500	27.2600	26.6600	26.7000	-9.675%	32	408	-64.494%
2026-04-21	26.6300	29.5600	26.6100	29.5600	+9.481%	24	396	-67.930%
2026-04-20	26.8000	27.7800	26.8000	27.0000	+3.607%	100	396	-64.889%
2026-04-17	27.4200	27.4200	25.4900	26.0600	-10.385%	48	362	-63.622%
2026-04-16	29.6300	30.7700	28.9700	29.0800	-5.646%	63	339	-67.400%
2026-04-15	30.8900	30.8900	30.7500	30.8200	-5.460%	7	293	-69.241%
2026-04-14	34.1000	34.1400	32.6000	32.6000	-7.623%	83	288	-70.920%
2026-04-13	36.7100	36.7100	35.2900	35.2900	-11.242%	57	205	-73.137%
2026-04-10	38.4400	39.7900	38.2500	39.7600	-6.645%	86	148	-76.157%
2026-04-08	42.5900	42.5900	42.5900	42.5900	-24.659%	1	67	-77.741%
2026-04-01	56.5300	56.5300	56.5300	56.5300	-19.104%	1	66	-83.230%
2026-03-31	69.8800	69.8800	69.8800	69.8800	-5.067%	1	65	-86.434%
2026-03-30	73.6100	73.6100	73.6100	73.6100	-1.380%	1	65	-87.121%
2026-03-27	73.1000	74.6400	73.1000	74.6400	+16.117%	3	65	-87.299%
2026-03-20	60.4600	64.2800	60.4600	64.2800	+12.574%	15	65	-85.252%
2026-03-19	59.7600	60.1600	57.1000	57.1000	+18.317%	4	67	-83.398%
2026-03-17	48.2600	48.2600	48.2600	48.2600	+2.332%	1	66	-80.356%
2026-03-11	47.2000	47.2000	47.1600	47.1600	+10.965%	2	66	-79.898%
2026-03-10	43.5700	43.5700	42.5000	42.5000	-23.890%	2	65	-77.694%
2026-03-09	55.8400	55.8400	55.8400	55.8400	+21.895%	1	65	-83.023%
2026-03-03	45.8100	45.8100	45.8100	45.8100	+14.468%	1	66	-79.306%
2026-02-26	41.0000	41.0000	40.0200	40.0200	+8.162%	2	67	-76.312%
2026-02-25	37.0000	37.0000	37.0000	37.0000	-7.361%	1	66	-74.378%
2026-02-24	40.5400	40.8800	39.9400	39.9400	-8.499%	41	66	-76.264%
2026-02-23	43.6500	43.6500	43.6500	43.6500	+7.433%	1	27	-78.282%
2026-02-20	40.6300	40.6300	40.6300	40.6300	-9.570%	1	28	-76.667%
2026-02-13	44.9300	44.9300	44.9300	44.9300	+22.458%	1	27	-78.901%
2026-02-09	36.5700	36.6900	36.5700	36.6900	-8.595%	2	27	-74.162%
2026-02-04	40.1400	40.1400	40.1400	40.1400	+5.382%	1	26	-76.383%
2026-02-02	38.0900	38.0900	38.0900	38.0900	+5.806%	1	26	-75.112%
2026-01-27	35.7000	36.0000	35.7000	36.0000	-6.274%	2	25	-73.667%
2026-01-23	38.4100	38.4100	38.4100	38.4100	+1.614%	20	24	-75.319%
2026-01-22	37.8000	37.8000	37.8000	37.8000	-10.363%	1	4	-74.921%
2026-01-20	42.1700	42.1700	42.1700	42.1700	+11.649%	2	3	-77.520%
2026-01-15	37.7700	37.7700	37.7700	37.7700	+1.751%	2	5	-74.901%
2026-01-13	37.1200	37.1200	37.1200	37.1200	-5.595%	1	3	-74.461%
2025-12-23	39.3200	39.3200	39.3200	39.3200	-12.408%	1	2	-75.890%
2025-12-04	44.8900	44.8900	44.8900	44.8900	-3.462%	1	1	-78.882%
2025-10-29	44.3100	46.5000	44.3100	46.5000	0.000%	2	2	-79.613%

.dark-mode .Yc60Gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yc60Gf{ 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