Dark

SPY20260930P710
SPY Sep 30 2026 710.00 Put (SPY260930P00710000)
option OPRA

EOD

Sep 10, 2026

1.86+47.619%(+0.60)7,959

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7500	1.9600	1.4900	1.8600	+47.619%	7,959	13,347	0.000%
2026-09-09	1.2000	1.2600	1.1300	1.2600	+26.000%	313	7,182	+47.619%
2026-09-08	0.9300	1.0600	0.9100	1.0000	+1.010%	1,242	7,482	+86.000%
2026-09-04	0.8400	0.9900	0.8300	0.9900	+8.791%	2,025	8,395	+87.879%
2026-09-03	1.2300	1.2800	0.9100	0.9100	-40.132%	356	8,395	+104.396%
2026-09-02	1.8600	1.9100	1.4800	1.5200	-27.273%	1,648	8,528	+22.368%
2026-09-01	1.9200	2.3500	1.6000	2.0900	+40.268%	4,370	7,660	-11.005%
2026-08-31	1.6000	1.7600	1.4900	1.4900	-1.325%	331	4,280	+24.832%
2026-08-28	1.4500	1.6500	1.2900	1.5100	-1.948%	665	4,124	+23.179%
2026-08-27	1.8000	1.8500	1.4900	1.5400	-23.383%	354	3,597	+20.779%
2026-08-26	2.2600	2.3100	2.0100	2.0100	-8.636%	226	3,436	-7.463%
2026-08-25	2.3200	2.4400	2.2000	2.2000	-14.729%	259	3,339	-15.455%
2026-08-24	2.5800	2.7500	2.4700	2.5800	+0.389%	434	3,297	-27.907%
2026-08-21	2.6200	2.7600	2.4500	2.5700	-18.413%	192	3,088	-27.626%
2026-08-20	2.9100	3.1900	2.8800	3.1500	+29.098%	318	3,095	-40.952%
2026-08-19	2.5700	2.6800	2.4100	2.4400	-19.737%	126	2,935	-23.770%
2026-08-18	3.0200	3.1300	2.9200	3.0400	+15.589%	121	2,877	-38.816%
2026-08-17	2.3500	2.6300	2.3500	2.6300	+9.583%	126	2,821	-29.278%
2026-08-14	2.3300	2.4600	2.3200	2.4000	-4.000%	67	2,750	-22.500%
2026-08-13	2.5600	2.6400	2.4400	2.5000	-9.091%	57	2,745	-25.600%
2026-08-12	2.9000	2.9700	2.7300	2.7500	-15.902%	101	2,742	-32.364%
2026-08-11	3.1700	3.3500	3.0800	3.2700	+2.508%	54	2,731	-43.119%
2026-08-10	3.1500	3.2200	3.0400	3.1900	-4.776%	135	2,717	-41.693%
2026-08-07	3.6200	3.6200	3.2900	3.3500	-13.660%	117	2,639	-44.478%
2026-08-06	3.9500	3.9500	3.7200	3.8800	-1.020%	39	2,674	-52.062%
2026-08-05	3.8100	3.9600	3.6700	3.9200	-2.488%	233	2,667	-52.551%
2026-08-04	4.6100	4.6500	3.8600	4.0200	-21.022%	163	2,562	-53.731%
2026-08-03	6.0300	6.1000	5.0200	5.0900	-26.551%	107	2,557	-63.458%
2026-07-31	7.6400	8.5400	6.7400	6.9300	-21.339%	72	2,555	-73.160%
2026-07-30	10.6200	10.6200	8.5000	8.8100	-17.970%	70	2,513	-78.888%
2026-07-29	9.7000	11.1100	9.5800	10.7400	+17.249%	25	2,497	-82.682%
2026-07-28	9.9300	10.6700	8.8100	9.1600	-13.585%	144	2,523	-79.694%
2026-07-27	8.5100	10.8800	8.5100	10.6000	-0.656%	69	2,434	-82.453%
2026-07-24	10.9500	10.9500	9.4500	10.6700	-4.817%	24	2,446	-82.568%
2026-07-23	10.3500	11.9500	10.3500	11.2100	+33.771%	48	2,434	-83.408%
2026-07-22	8.7000	8.7000	8.1300	8.3800	+0.119%	34	2,433	-77.804%
2026-07-21	9.1500	9.1500	8.3100	8.3700	-16.300%	20	2,434	-77.778%
2026-07-20	8.8700	10.2700	8.7500	10.0000	-4.031%	220	2,427	-81.400%
2026-07-17	10.9800	11.3600	9.4400	10.4200	+24.048%	72	2,239	-82.150%
2026-07-16	7.7300	8.8300	7.7300	8.4000	+10.381%	114	2,263	-77.857%
2026-07-15	7.5500	8.5000	7.5500	7.6100	-8.203%	500	2,331	-75.558%
2026-07-14	8.3200	8.4000	8.2400	8.2900	-5.795%	8	2,059	-77.563%
2026-07-13	8.0200	8.8000	8.0200	8.8000	+11.959%	13	2,055	-78.864%
2026-07-10	8.3300	8.5400	7.8600	7.8600	-10.274%	10	2,055	-76.336%
2026-07-09	8.9200	8.9200	8.7600	8.7600	-13.267%	10	2,052	-78.767%
2026-07-08	10.5400	11.7600	9.8000	10.1000	+7.447%	39	2,063	-81.584%
2026-07-07	8.9800	10.0000	8.9100	9.4000	+8.046%	49	2,084	-80.213%
2026-07-06	9.2000	9.4700	8.5700	8.7000	-18.156%	94	2,078	-78.621%
2026-07-02	9.5500	11.6300	9.2500	10.6300	+0.094%	489	2,057	-82.502%
2026-07-01	10.4500	10.6500	9.6800	10.6200	+5.462%	345	2,057	-82.486%
2026-06-30	11.8800	11.8800	10.0700	10.0700	-16.570%	1,620	1,869	-81.529%
2026-06-29	12.8800	13.2200	11.8800	12.0700	-20.172%	43	3,326	-84.590%
2026-06-26	16.6800	16.6800	14.1900	15.1200	+0.465%	17	3,300	-87.698%
2026-06-25	14.7300	15.0500	14.7300	15.0500	-2.966%	33	3,291	-87.641%
2026-06-24	14.6500	15.5100	13.7100	15.5100	+1.240%	4	3,260	-88.008%
2026-06-23	15.9400	15.9400	14.4900	15.3200	+23.548%	175	3,263	-87.859%
2026-06-22	11.5000	12.7000	11.0000	12.4000	+4.289%	1,614	3,270	-85.000%
2026-06-18	12.1400	12.4500	11.8900	11.8900	0.000%	38	1,745	-84.357%
2026-06-17	11.4600	11.9000	11.4600	11.8900	+0.422%	7	1,745	-84.357%
2026-06-16	10.9200	11.8400	10.9200	11.8400	+7.052%	20	1,745	-84.291%
2026-06-15	11.7200	11.7200	11.0600	11.0600	-26.560%	48	1,730	-83.183%
2026-06-12	15.9700	17.2200	14.8200	15.0600	-8.617%	70	1,730	-87.649%
2026-06-11	20.0400	21.6900	16.0100	16.4800	-21.970%	70	1,730	-88.714%
2026-06-10	18.0900	21.1200	17.2000	21.1200	+22.719%	65	1,760	-91.193%
2026-06-09	14.4700	22.0700	14.4700	17.2100	+13.075%	138	1,777	-89.192%
2026-06-08	15.5600	15.9000	14.6200	15.2200	-13.523%	61	1,796	-87.779%
2026-06-05	13.7200	17.8700	13.6600	17.6000	+43.673%	48	1,808	-89.432%
2026-06-04	13.2800	13.2800	11.9800	12.2500	-7.687%	73	1,808	-84.816%
2026-06-03	13.1600	13.3000	12.6500	13.2700	+9.039%	95	1,806	-85.983%
2026-06-02	12.4400	12.4400	12.1700	12.1700	+1.080%	9	1,797	-84.717%
2026-06-01	12.5900	12.5900	11.9800	12.0400	-1.068%	36	1,797	-84.551%
2026-05-29	12.2100	12.7400	12.1700	12.1700	-5.878%	344	1,771	-84.717%
2026-05-28	13.4600	13.4600	12.8700	12.9300	-7.643%	34	1,695	-85.615%
2026-05-27	14.4100	14.7300	14.0000	14.0000	-2.913%	243	1,700	-86.714%
2026-05-26	14.1500	14.6600	14.1300	14.4200	-8.676%	14	1,913	-87.101%
2026-05-22	15.6000	15.8200	15.0600	15.7900	-4.070%	149	1,917	-88.220%
2026-05-21	17.3700	17.3700	16.3600	16.4600	-4.800%	5	1,971	-88.700%
2026-05-20	18.7100	18.9100	17.2900	17.2900	-11.560%	209	1,971	-89.242%
2026-05-19	19.5500	19.5500	19.5500	19.5500	+8.250%	1	1,778	-90.486%
2026-05-18	18.6500	19.5100	18.0600	18.0600	-5.047%	50	1,778	-89.701%
2026-05-15	18.2600	19.0200	18.2600	19.0200	+13.688%	8	1,778	-90.221%
2026-05-14	17.6300	17.8100	16.5800	16.7300	-7.874%	27	1,798	-88.882%
2026-05-13	19.3300	19.3300	17.8700	18.1600	-4.371%	113	1,788	-89.758%
2026-05-12	19.5700	20.4700	18.9900	18.9900	+1.497%	29	1,788	-90.205%
2026-05-11	18.8200	18.9300	18.4800	18.7100	-3.457%	93	1,788	-90.059%
2026-05-08	19.4600	19.6800	19.1400	19.3800	-6.059%	148	1,781	-90.402%
2026-05-07	19.7400	21.0300	19.5800	20.6300	+2.179%	50	1,641	-90.984%
2026-05-06	21.1600	21.2100	20.1900	20.1900	-11.602%	86	1,612	-90.788%
2026-05-05	23.0200	23.1400	22.5100	22.8400	-8.640%	69	1,651	-91.856%
2026-05-04	23.4800	25.9500	23.0400	25.0000	+4.954%	131	1,644	-92.560%
2026-05-01	22.9400	23.8200	22.0800	23.8200	-0.750%	135	1,680	-92.191%
2026-04-30	26.6900	27.1000	23.8500	24.0000	-14.286%	297	1,680	-92.250%
2026-04-29	27.8500	28.4100	26.9000	28.0000	+4.712%	213	1,559	-93.357%
2026-04-28	28.2000	28.2800	26.7400	26.7400	+1.634%	127	1,519	-93.044%
2026-04-27	27.4000	27.5900	26.2500	26.3100	-2.447%	62	1,437	-92.930%
2026-04-24	28.2900	28.6000	26.9600	26.9700	-7.542%	163	1,442	-93.103%
2026-04-23	28.4200	32.2200	27.5100	29.1700	+4.067%	100	1,409	-93.624%
2026-04-22	28.3200	28.6200	28.0300	28.0300	-10.304%	380	1,404	-93.364%
2026-04-21	28.1900	31.2500	27.8300	31.2500	+7.462%	55	1,072	-94.048%
2026-04-20	28.2800	29.8400	28.2800	29.0800	+5.172%	133	1,072	-93.604%
2026-04-17	28.8500	28.8500	26.9200	27.6500	-11.690%	147	1,065	-93.273%
2026-04-16	31.7500	32.4600	31.3100	31.3100	-0.603%	10	1,009	-94.059%
2026-04-15	32.6600	33.4500	31.5000	31.5000	-6.667%	22	1,000	-94.095%
2026-04-14	36.2400	36.2400	33.7500	33.7500	-20.232%	890	982	-94.489%
2026-04-10	40.7000	42.3100	40.7000	42.3100	-6.477%	9	139	-95.604%
2026-04-08	44.1600	45.2400	44.1600	45.2400	-25.653%	4	143	-95.889%
2026-04-07	59.6800	62.6400	59.6800	60.8500	+5.295%	6	143	-96.943%
2026-04-06	59.0800	59.0800	57.7900	57.7900	-5.029%	8	139	-96.781%
2026-04-02	62.0800	62.0800	60.8500	60.8500	-0.115%	4	145	-96.943%
2026-04-01	59.2200	61.0700	59.2200	60.9200	-5.930%	9	145	-96.947%
2026-03-31	67.9700	68.2500	63.5000	64.7600	-16.974%	7	138	-97.128%
2026-03-27	78.0000	78.0000	78.0000	78.0000	+13.290%	1	135	-97.615%
2026-03-26	67.1900	68.8500	67.1900	68.8500	+18.380%	6	136	-97.298%
2026-03-18	54.2600	58.1600	54.2600	58.1600	+7.904%	2	135	-96.802%
2026-03-12	53.9000	53.9000	53.9000	53.9000	+1.775%	1	137	-96.549%
2026-03-09	58.1100	58.1100	52.9600	52.9600	+5.666%	5	139	-96.488%
2026-03-06	49.9900	50.1200	49.9800	50.1200	+3.064%	30	152	-96.289%
2026-03-05	48.4900	48.6300	48.4900	48.6300	+14.965%	30	179	-96.175%
2026-03-04	44.6300	44.6300	42.3000	42.3000	-12.657%	31	149	-95.603%
2026-03-03	49.3000	53.8400	48.3800	48.4300	+7.622%	42	150	-96.159%
2026-03-02	45.0000	45.0000	45.0000	45.0000	+4.360%	1	133	-95.867%
2026-02-27	43.1200	43.1200	43.1200	43.1200	+0.209%	1	134	-95.686%
2026-02-26	43.0300	43.0300	43.0300	43.0300	+11.563%	1	133	-95.677%
2026-02-25	40.0300	40.0300	38.5100	38.5700	-8.450%	3	133	-95.178%
2026-02-24	42.0500	42.1300	42.0500	42.1300	-7.386%	2	133	-95.585%
2026-02-23	45.4900	45.4900	45.4900	45.4900	+3.858%	1	131	-95.911%
2026-02-13	45.7700	45.7700	43.8000	43.8000	+0.023%	34	121	-95.753%
2026-02-12	38.0000	43.7900	38.0000	43.7900	+9.475%	17	121	-95.752%
2026-02-11	40.0000	40.0000	40.0000	40.0000	+4.739%	5	114	-95.350%
2026-02-10	38.1900	38.1900	38.1900	38.1900	-0.078%	1	110	-95.130%
2026-02-09	38.2200	38.2200	38.2200	38.2200	-4.949%	1	110	-95.133%
2026-02-06	40.2100	40.2100	40.2100	40.2100	-4.941%	1	110	-95.374%
2026-02-04	44.6600	44.6600	42.3000	42.3000	-1.053%	2	109	-95.603%
2026-02-03	42.7500	42.7500	42.7500	42.7500	+14.091%	1	108	-95.649%
2026-02-02	38.5000	38.5000	37.4700	37.4700	-5.949%	2	107	-95.036%
2026-01-30	39.9200	39.9200	39.0800	39.8400	+1.503%	69	108	-95.331%
2026-01-29	39.2500	39.2500	39.2500	39.2500	+2.081%	1	39	-95.261%
2026-01-28	38.4500	38.4500	38.4500	38.4500	+2.016%	1	40	-95.163%
2026-01-27	37.6900	37.6900	37.6900	37.6900	-3.852%	1	39	-95.065%
2026-01-26	39.2000	39.2000	39.2000	39.2000	-2.171%	1	38	-95.255%
2026-01-22	40.0700	40.0700	40.0700	40.0700	-11.291%	15	38	-95.358%
2026-01-20	45.1700	45.1700	45.1700	45.1700	+14.383%	1	38	-95.882%
2026-01-16	39.4900	39.4900	39.4900	39.4900	-4.174%	15	23	-95.290%
2026-01-08	41.2100	41.2100	41.2100	41.2100	+3.673%	1	23	-95.487%
2026-01-07	39.7500	39.7500	39.7500	39.7500	-11.173%	7	23	-95.321%
2026-01-02	44.7500	44.7500	44.7500	44.7500	+7.109%	1	28	-95.844%
2025-12-29	41.8700	41.9400	41.7800	41.7800	+3.008%	5	29	-95.548%
2025-12-26	40.5600	40.5600	40.5600	40.5600	+0.595%	1	29	-95.414%
2025-12-24	40.6900	40.6900	40.3200	40.3200	-11.385%	3	27	-95.387%
2025-12-19	46.0000	46.0000	45.5000	45.5000	-3.602%	2	27	-95.912%
2025-12-18	47.2000	47.2000	47.2000	47.2000	+7.960%	2	25	-96.059%
2025-12-12	43.7200	43.7200	43.7200	43.7200	-25.047%	7	23	-95.746%
2025-11-07	58.3300	58.3300	58.3300	58.3300	+10.999%	6	16	-96.811%
2025-11-04	53.9700	53.9700	52.5500	52.5500	+6.787%	2	10	-96.461%
2025-11-03	49.2100	49.2100	49.2100	49.2100	+6.079%	1	8	-96.220%
2025-10-29	46.3900	46.3900	46.3900	46.3900	-13.869%	8	8	-95.991%
2025-10-20	53.8600	53.8600	53.8600	53.8600	-10.383%	1	1	-96.547%
2025-10-16	60.1000	60.1000	60.1000	60.1000	0.000%	1	1	-96.905%

.dark-mode .D8q1V8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8q1V8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P710SPY Sep 30 2026 710.00 Put (SPY260930P00710000)option OPRA

SPY20260930P710
SPY Sep 30 2026 710.00 Put (SPY260930P00710000)
option OPRA