Dark

SPY20260930P715
SPY Sep 30 2026 715.00 Put (SPY260930P00715000)
option OPRA

EOD

Sep 10, 2026

2.15+47.260%(+0.69)3,052

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0800	2.2700	1.7600	2.1500	+47.260%	3,052	6,331	0.000%
2026-09-09	1.4500	1.5800	1.3200	1.4600	+22.689%	593	4,177	+47.260%
2026-09-08	1.0900	1.2300	1.0700	1.1900	+10.185%	97	4,075	+80.672%
2026-09-04	0.9600	1.1000	0.9600	1.0800	+6.931%	853	4,333	+99.074%
2026-09-03	1.3700	1.4700	1.0100	1.0100	-40.588%	247	4,333	+112.871%
2026-09-02	2.2100	2.2100	1.6900	1.7000	-30.894%	665	4,321	+26.471%
2026-09-01	2.2100	2.6700	1.8400	2.4600	+44.706%	1,642	3,795	-12.602%
2026-08-31	1.8000	2.0000	1.6600	1.7000	-1.163%	1,374	2,743	+26.471%
2026-08-28	1.6500	1.8400	1.4600	1.7200	-1.149%	210	1,822	+25.000%
2026-08-27	2.1300	2.1300	1.6900	1.7400	-31.496%	232	1,801	+23.563%
2026-08-26	2.4800	2.5400	2.3900	2.5400	+2.008%	259	1,731	-15.354%
2026-08-25	2.5900	2.6900	2.4900	2.4900	-14.138%	155	1,573	-13.655%
2026-08-24	2.9600	3.0700	2.8000	2.9000	+0.346%	156	1,558	-25.862%
2026-08-21	2.9700	3.1100	2.8000	2.8900	-18.130%	257	1,568	-25.606%
2026-08-20	3.0100	3.5300	3.0100	3.5300	+28.364%	24	1,463	-39.093%
2026-08-19	2.9200	2.9400	2.6800	2.7500	-18.639%	42	1,446	-21.818%
2026-08-18	3.3500	3.4600	3.2800	3.3800	+16.151%	61	1,432	-36.391%
2026-08-17	2.6600	2.9600	2.6400	2.9100	+8.989%	85	1,414	-26.117%
2026-08-14	2.6300	2.7900	2.6100	2.6700	-2.555%	48	1,384	-19.476%
2026-08-13	2.7700	2.8900	2.6800	2.7400	-9.571%	46	1,366	-21.533%
2026-08-12	3.2300	3.2800	3.0200	3.0300	-17.886%	73	1,364	-29.043%
2026-08-11	3.5300	3.7000	3.4700	3.6900	+3.073%	115	1,305	-41.734%
2026-08-10	3.4600	3.5800	3.3200	3.5800	-1.377%	25	1,225	-39.944%
2026-08-07	3.8100	3.9000	3.5800	3.6300	-12.530%	45	1,215	-40.771%
2026-08-06	4.2400	4.3000	4.0600	4.1500	-4.817%	193	1,194	-48.193%
2026-08-05	4.2200	4.4500	4.0700	4.3600	-2.022%	179	1,369	-50.688%
2026-08-04	5.1100	5.1300	4.2000	4.4500	-20.959%	177	1,391	-51.685%
2026-08-03	6.8800	6.9400	5.5900	5.6300	-24.022%	105	1,376	-61.812%
2026-07-31	8.3900	10.4100	7.4000	7.4100	-23.529%	48	1,343	-70.985%
2026-07-30	11.3900	11.5500	9.6900	9.6900	-33.264%	67	1,334	-77.812%
2026-07-29	11.1000	14.5200	9.7000	14.5200	+46.371%	36	1,359	-85.193%
2026-07-28	10.8700	10.9900	9.7800	9.9200	-15.861%	28	1,346	-78.327%
2026-07-27	9.3900	11.7900	9.3900	11.7900	+0.942%	19	1,349	-81.764%
2026-07-24	10.1700	11.7500	10.0800	11.6800	-7.668%	12	1,356	-81.592%
2026-07-23	11.4300	12.9500	11.1700	12.6500	+36.905%	111	1,354	-83.004%
2026-07-22	9.5600	9.5600	8.8700	9.2400	+0.108%	86	1,418	-76.732%
2026-07-21	9.2400	9.2600	9.1200	9.2300	-11.590%	14	1,369	-76.706%
2026-07-20	9.7000	10.5000	9.5000	10.4400	-9.375%	20	1,367	-79.406%
2026-07-17	11.8900	11.8900	10.2600	11.5200	+25.490%	64	1,367	-81.337%
2026-07-16	8.9900	9.1800	8.2400	9.1800	+12.088%	43	1,352	-76.580%
2026-07-15	8.3200	8.8600	8.1900	8.1900	-8.899%	22	1,352	-73.748%
2026-07-14	9.3400	9.3400	8.9900	8.9900	-8.078%	4	1,343	-76.085%
2026-07-13	8.7200	9.7900	8.7200	9.7800	+15.877%	25	1,344	-78.016%
2026-07-10	8.9900	9.3500	8.4400	8.4400	-11.251%	1,758	1,332	-74.526%
2026-07-09	9.7200	9.7200	9.5100	9.5100	-12.672%	5	2,606	-77.392%
2026-07-08	12.0000	12.0000	10.8900	10.8900	+4.410%	3	2,605	-80.257%
2026-07-07	10.5100	10.5100	10.0000	10.4300	+10.722%	4	2,605	-79.386%
2026-07-06	10.0500	10.0500	9.3800	9.4200	-25.710%	16	2,603	-77.176%
2026-07-02	10.2100	12.6800	10.1300	12.6800	+15.799%	5	2,599	-83.044%
2026-07-01	11.6100	11.6100	10.5300	10.9500	-3.012%	272	2,599	-80.365%
2026-06-30	12.3100	12.3100	11.2900	11.2900	-13.020%	1,777	2,370	-80.957%
2026-06-29	13.4000	13.5300	12.9800	12.9800	-29.187%	8	953	-83.436%
2026-06-26	18.0000	18.3300	18.0000	18.3300	+11.905%	2	949	-88.271%
2026-06-25	17.1600	17.1600	15.7500	16.3800	-0.122%	5	950	-86.874%
2026-06-23	17.0300	17.0300	15.6200	16.4000	+22.115%	43	952	-86.890%
2026-06-22	12.0200	13.4800	11.9000	13.4300	+3.707%	26	960	-83.991%
2026-06-18	13.3400	13.4500	12.7600	12.9500	-18.297%	81	952	-83.398%
2026-06-17	12.9500	15.8500	12.6600	15.8500	+27.514%	13	952	-86.435%
2026-06-16	11.7200	12.4300	11.7200	12.4300	+4.017%	112	952	-82.703%
2026-06-15	12.4200	12.4200	11.8000	11.9500	-25.960%	29	965	-82.008%
2026-06-12	17.5000	17.5300	15.9900	16.1400	-8.814%	46	965	-86.679%
2026-06-11	21.7300	21.8600	17.6000	17.7000	-20.663%	8	965	-87.853%
2026-06-10	18.6300	22.3100	18.6300	22.3100	+16.745%	60	962	-90.363%
2026-06-09	15.0300	23.3800	15.0300	19.1100	+17.672%	38	984	-88.749%
2026-06-08	15.6600	16.7600	15.6600	16.2400	-12.264%	7	983	-86.761%
2026-06-05	15.2200	18.6300	14.5600	18.5100	+43.600%	15	979	-88.385%
2026-06-04	14.3100	14.3100	12.8500	12.8900	-6.594%	9	981	-83.320%
2026-06-03	14.0600	14.1500	13.8000	13.8000	+7.143%	7	979	-84.420%
2026-06-02	13.3000	13.3000	12.8500	12.8800	+0.233%	42	984	-83.307%
2026-06-01	13.2100	13.2400	12.8500	12.8500	-0.388%	18	984	-83.268%
2026-05-29	13.2900	13.2900	12.9000	12.9000	-5.633%	67	991	-83.333%
2026-05-28	13.9800	13.9800	13.6700	13.6700	-9.169%	19	948	-84.272%
2026-05-27	15.4700	15.6200	15.0500	15.0500	-3.091%	14	957	-85.714%
2026-05-26	15.2600	15.7100	15.0700	15.5300	-7.834%	15	960	-86.156%
2026-05-22	16.6100	16.8500	16.1500	16.8500	-3.438%	21	964	-87.240%
2026-05-21	19.2000	19.2000	17.3100	17.4500	-6.082%	10	964	-87.679%
2026-05-20	19.9900	19.9900	18.5800	18.5800	-8.473%	104	964	-88.428%
2026-05-19	20.3800	20.8000	20.3000	20.3000	+5.729%	6	1,016	-89.409%
2026-05-18	19.0800	20.1400	19.0800	19.2000	-2.439%	6	1,016	-88.802%
2026-05-15	19.9500	20.2500	19.5600	19.6800	+11.501%	7	1,016	-89.075%
2026-05-14	18.7000	18.7000	17.6500	17.6500	-7.105%	163	1,015	-87.819%
2026-05-13	19.5300	19.5300	19.0000	19.0000	-8.213%	10	1,016	-88.684%
2026-05-12	20.9900	21.8900	20.7000	20.7000	+1.173%	47	1,016	-89.614%
2026-05-11	20.0800	20.4600	19.7900	20.4600	-0.146%	17	1,016	-89.492%
2026-05-08	20.8600	20.8600	20.3700	20.4900	-8.034%	9	1,059	-89.507%
2026-05-07	21.0000	22.5400	20.8400	22.2800	+3.869%	27	1,063	-90.350%
2026-05-06	22.4500	22.5800	21.1900	21.4500	-10.476%	113	1,083	-89.977%
2026-05-05	24.5300	24.6600	23.9400	23.9600	-9.925%	326	1,066	-91.027%
2026-05-04	25.6200	27.5400	24.3900	26.6000	+5.138%	39	1,073	-91.917%
2026-05-01	24.1900	25.3000	23.7800	25.3000	-0.978%	46	1,072	-91.502%
2026-04-30	28.5000	28.5000	25.4400	25.5500	-11.653%	246	1,072	-91.585%
2026-04-29	28.6500	30.0700	28.6500	28.9200	-0.276%	69	975	-92.566%
2026-04-28	29.8800	29.8800	29.0000	29.0000	+3.645%	85	1,021	-92.586%
2026-04-27	28.7200	29.2800	27.9800	27.9800	-2.712%	96	1,052	-92.316%
2026-04-24	29.3000	29.3000	28.6000	28.7600	-5.239%	92	1,051	-92.524%
2026-04-23	30.3500	30.3500	30.3500	30.3500	+2.986%	1	1,035	-92.916%
2026-04-22	30.4100	30.4100	29.4700	29.4700	-9.905%	240	1,036	-92.704%
2026-04-21	30.4700	32.7100	29.6000	32.7100	+6.132%	26	869	-93.427%
2026-04-20	30.2500	31.8600	30.2500	30.8200	+5.368%	18	869	-93.024%
2026-04-17	29.8800	29.8800	28.9500	29.2500	-11.390%	51	874	-92.650%
2026-04-16	33.1800	34.4500	33.0100	33.0100	-1.551%	99	856	-93.487%
2026-04-15	35.6200	35.6900	33.5300	33.5300	-6.680%	584	757	-93.588%
2026-04-14	36.8000	36.9600	35.9200	35.9300	-21.976%	179	173	-94.016%
2026-04-13	46.0500	46.0500	46.0500	46.0500	-27.251%	1	31	-95.331%
2026-04-01	63.3000	63.3000	63.3000	63.3000	-19.873%	1	31	-96.603%
2026-03-30	77.6800	79.0000	77.2900	79.0000	+30.643%	21	30	-97.278%
2026-03-19	60.4700	60.4700	60.4700	60.4700	+0.783%	1	9	-96.445%
2026-03-13	60.0000	60.0000	60.0000	60.0000	+6.101%	10	9	-96.417%
2026-03-12	56.5500	56.5500	56.5500	56.5500	+6.038%	1	14	-96.198%
2026-03-11	53.3300	53.3300	53.3300	53.3300	+7.304%	1	15	-95.968%
2026-03-10	49.7000	49.7000	49.7000	49.7000	-4.423%	1	15	-95.674%
2026-03-03	54.6400	56.7000	52.0000	52.0000	+14.110%	15	14	-95.865%
2026-02-27	45.5700	45.5700	45.5700	45.5700	+7.730%	1	9	-95.282%
2026-02-25	42.3000	42.3000	42.3000	42.3000	-11.893%	1	7	-94.917%
2026-02-23	48.0100	48.0100	48.0100	48.0100	+7.070%	1	7	-95.522%
2026-02-18	44.8800	44.8800	44.8400	44.8400	-9.414%	2	7	-95.205%
2026-02-17	49.5000	49.5000	49.5000	49.5000	+19.594%	1	6	-95.657%
2026-02-11	41.3900	41.3900	41.3900	41.3900	+1.620%	1	6	-94.806%
2026-02-09	40.7300	40.7300	40.7300	40.7300	-18.048%	1	5	-94.721%
2026-01-20	47.9700	49.7000	47.9700	49.7000	+22.143%	2	4	-95.674%
2026-01-13	40.6900	40.6900	40.6900	40.6900	-11.831%	1	3	-94.716%
2026-01-02	46.1500	46.1500	46.1500	46.1500	+7.376%	1	2	-95.341%
2025-12-26	42.9800	42.9800	42.9800	42.9800	-17.219%	1	1	-94.998%
2025-12-16	52.0000	52.0000	51.9200	51.9200	+2.568%	2	2	-95.859%
2025-12-12	50.6200	50.6200	50.6200	50.6200	+4.825%	2	2	-95.753%
2025-12-10	48.3200	48.3200	48.2900	48.2900	-16.698%	2	2	-95.548%
2025-10-02	57.8500	57.9900	57.8500	57.9700	-1.176%	4	0	-96.291%
2025-10-01	58.6000	58.6600	58.6000	58.6600	0.000%	2	0	-96.335%

.dark-mode .fqqm42{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqqm42{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P715SPY Sep 30 2026 715.00 Put (SPY260930P00715000)option OPRA

SPY20260930P715
SPY Sep 30 2026 715.00 Put (SPY260930P00715000)
option OPRA