Dark

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

EOD

Jul 27, 2026

11.79+0.942%(+0.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.3900	11.7900	9.3900	11.7900	+0.942%	19	1,349	0.000%
2026-07-24	10.1700	11.7500	10.0800	11.6800	-7.668%	12	1,356	+0.942%
2026-07-23	11.4300	12.9500	11.1700	12.6500	+36.905%	111	1,354	-6.798%
2026-07-22	9.5600	9.5600	8.8700	9.2400	+0.108%	86	1,418	+27.597%
2026-07-21	9.2400	9.2600	9.1200	9.2300	-11.590%	14	1,369	+27.736%
2026-07-20	9.7000	10.5000	9.5000	10.4400	-9.375%	20	1,367	+12.931%
2026-07-17	11.8900	11.8900	10.2600	11.5200	+25.490%	64	1,367	+2.344%
2026-07-16	8.9900	9.1800	8.2400	9.1800	+12.088%	43	1,352	+28.431%
2026-07-15	8.3200	8.8600	8.1900	8.1900	-8.899%	22	1,352	+43.956%
2026-07-14	9.3400	9.3400	8.9900	8.9900	-8.078%	4	1,343	+31.146%
2026-07-13	8.7200	9.7900	8.7200	9.7800	+15.877%	25	1,344	+20.552%
2026-07-10	8.9900	9.3500	8.4400	8.4400	-11.251%	1,758	1,332	+39.692%
2026-07-09	9.7200	9.7200	9.5100	9.5100	-12.672%	5	2,606	+23.975%
2026-07-08	12.0000	12.0000	10.8900	10.8900	+4.410%	3	2,605	+8.264%
2026-07-07	10.5100	10.5100	10.0000	10.4300	+10.722%	4	2,605	+13.039%
2026-07-06	10.0500	10.0500	9.3800	9.4200	-25.710%	16	2,603	+25.159%
2026-07-02	10.2100	12.6800	10.1300	12.6800	+15.799%	5	2,599	-7.019%
2026-07-01	11.6100	11.6100	10.5300	10.9500	-3.012%	272	2,599	+7.671%
2026-06-30	12.3100	12.3100	11.2900	11.2900	-13.020%	1,777	2,370	+4.429%
2026-06-29	13.4000	13.5300	12.9800	12.9800	-29.187%	8	953	-9.168%
2026-06-26	18.0000	18.3300	18.0000	18.3300	+11.905%	2	949	-35.679%
2026-06-25	17.1600	17.1600	15.7500	16.3800	-0.122%	5	950	-28.022%
2026-06-23	17.0300	17.0300	15.6200	16.4000	+22.115%	43	952	-28.110%
2026-06-22	12.0200	13.4800	11.9000	13.4300	+3.707%	26	960	-12.211%
2026-06-18	13.3400	13.4500	12.7600	12.9500	-18.297%	81	952	-8.958%
2026-06-17	12.9500	15.8500	12.6600	15.8500	+27.514%	13	952	-25.615%
2026-06-16	11.7200	12.4300	11.7200	12.4300	+4.017%	112	952	-5.149%
2026-06-15	12.4200	12.4200	11.8000	11.9500	-25.960%	29	965	-1.339%
2026-06-12	17.5000	17.5300	15.9900	16.1400	-8.814%	46	965	-26.952%
2026-06-11	21.7300	21.8600	17.6000	17.7000	-20.663%	8	965	-33.390%
2026-06-10	18.6300	22.3100	18.6300	22.3100	+16.745%	60	962	-47.154%
2026-06-09	15.0300	23.3800	15.0300	19.1100	+17.672%	38	984	-38.305%
2026-06-08	15.6600	16.7600	15.6600	16.2400	-12.264%	7	983	-27.401%
2026-06-05	15.2200	18.6300	14.5600	18.5100	+43.600%	15	979	-36.305%
2026-06-04	14.3100	14.3100	12.8500	12.8900	-6.594%	9	981	-8.534%
2026-06-03	14.0600	14.1500	13.8000	13.8000	+7.143%	7	979	-14.565%
2026-06-02	13.3000	13.3000	12.8500	12.8800	+0.233%	42	984	-8.463%
2026-06-01	13.2100	13.2400	12.8500	12.8500	-0.388%	18	984	-8.249%
2026-05-29	13.2900	13.2900	12.9000	12.9000	-5.633%	67	991	-8.605%
2026-05-28	13.9800	13.9800	13.6700	13.6700	-9.169%	19	948	-13.753%
2026-05-27	15.4700	15.6200	15.0500	15.0500	-3.091%	14	957	-21.661%
2026-05-26	15.2600	15.7100	15.0700	15.5300	-7.834%	15	960	-24.082%
2026-05-22	16.6100	16.8500	16.1500	16.8500	-3.438%	21	964	-30.030%
2026-05-21	19.2000	19.2000	17.3100	17.4500	-6.082%	10	964	-32.436%
2026-05-20	19.9900	19.9900	18.5800	18.5800	-8.473%	104	964	-36.545%
2026-05-19	20.3800	20.8000	20.3000	20.3000	+5.729%	6	1,016	-41.921%
2026-05-18	19.0800	20.1400	19.0800	19.2000	-2.439%	6	1,016	-38.594%
2026-05-15	19.9500	20.2500	19.5600	19.6800	+11.501%	7	1,016	-40.091%
2026-05-14	18.7000	18.7000	17.6500	17.6500	-7.105%	163	1,015	-33.201%
2026-05-13	19.5300	19.5300	19.0000	19.0000	-8.213%	10	1,016	-37.947%
2026-05-12	20.9900	21.8900	20.7000	20.7000	+1.173%	47	1,016	-43.043%
2026-05-11	20.0800	20.4600	19.7900	20.4600	-0.146%	17	1,016	-42.375%
2026-05-08	20.8600	20.8600	20.3700	20.4900	-8.034%	9	1,059	-42.460%
2026-05-07	21.0000	22.5400	20.8400	22.2800	+3.869%	27	1,063	-47.083%
2026-05-06	22.4500	22.5800	21.1900	21.4500	-10.476%	113	1,083	-45.035%
2026-05-05	24.5300	24.6600	23.9400	23.9600	-9.925%	326	1,066	-50.793%
2026-05-04	25.6200	27.5400	24.3900	26.6000	+5.138%	39	1,073	-55.677%
2026-05-01	24.1900	25.3000	23.7800	25.3000	-0.978%	46	1,072	-53.399%
2026-04-30	28.5000	28.5000	25.4400	25.5500	-11.653%	246	1,072	-53.855%
2026-04-29	28.6500	30.0700	28.6500	28.9200	-0.276%	69	975	-59.232%
2026-04-28	29.8800	29.8800	29.0000	29.0000	+3.645%	85	1,021	-59.345%
2026-04-27	28.7200	29.2800	27.9800	27.9800	-2.712%	96	1,052	-57.863%
2026-04-24	29.3000	29.3000	28.6000	28.7600	-5.239%	92	1,051	-59.006%
2026-04-23	30.3500	30.3500	30.3500	30.3500	+2.986%	1	1,035	-61.153%
2026-04-22	30.4100	30.4100	29.4700	29.4700	-9.905%	240	1,036	-59.993%
2026-04-21	30.4700	32.7100	29.6000	32.7100	+6.132%	26	869	-63.956%
2026-04-20	30.2500	31.8600	30.2500	30.8200	+5.368%	18	869	-61.746%
2026-04-17	29.8800	29.8800	28.9500	29.2500	-11.390%	51	874	-59.692%
2026-04-16	33.1800	34.4500	33.0100	33.0100	-1.551%	99	856	-64.284%
2026-04-15	35.6200	35.6900	33.5300	33.5300	-6.680%	584	757	-64.837%
2026-04-14	36.8000	36.9600	35.9200	35.9300	-21.976%	179	173	-67.186%
2026-04-13	46.0500	46.0500	46.0500	46.0500	-27.251%	1	31	-74.397%
2026-04-01	63.3000	63.3000	63.3000	63.3000	-19.873%	1	31	-81.374%
2026-03-30	77.6800	79.0000	77.2900	79.0000	+30.643%	21	30	-85.076%
2026-03-19	60.4700	60.4700	60.4700	60.4700	+0.783%	1	9	-80.503%
2026-03-13	60.0000	60.0000	60.0000	60.0000	+6.101%	10	9	-80.350%
2026-03-12	56.5500	56.5500	56.5500	56.5500	+6.038%	1	14	-79.151%
2026-03-11	53.3300	53.3300	53.3300	53.3300	+7.304%	1	15	-77.892%
2026-03-10	49.7000	49.7000	49.7000	49.7000	-4.423%	1	15	-76.278%
2026-03-03	54.6400	56.7000	52.0000	52.0000	+14.110%	15	14	-77.327%
2026-02-27	45.5700	45.5700	45.5700	45.5700	+7.730%	1	9	-74.128%
2026-02-25	42.3000	42.3000	42.3000	42.3000	-11.893%	1	7	-72.128%
2026-02-23	48.0100	48.0100	48.0100	48.0100	+7.070%	1	7	-75.443%
2026-02-18	44.8800	44.8800	44.8400	44.8400	-9.414%	2	7	-73.707%
2026-02-17	49.5000	49.5000	49.5000	49.5000	+19.594%	1	6	-76.182%
2026-02-11	41.3900	41.3900	41.3900	41.3900	+1.620%	1	6	-71.515%
2026-02-09	40.7300	40.7300	40.7300	40.7300	-18.048%	1	5	-71.053%
2026-01-20	47.9700	49.7000	47.9700	49.7000	+22.143%	2	4	-76.278%
2026-01-13	40.6900	40.6900	40.6900	40.6900	-11.831%	1	3	-71.025%
2026-01-02	46.1500	46.1500	46.1500	46.1500	+7.376%	1	2	-74.453%
2025-12-26	42.9800	42.9800	42.9800	42.9800	-17.219%	1	1	-72.569%
2025-12-16	52.0000	52.0000	51.9200	51.9200	+2.568%	2	2	-77.292%
2025-12-12	50.6200	50.6200	50.6200	50.6200	+4.825%	2	2	-76.709%
2025-12-10	48.3200	48.3200	48.2900	48.2900	-16.698%	2	2	-75.585%
2025-10-02	57.8500	57.9900	57.8500	57.9700	-1.176%	4	0	-79.662%
2025-10-01	58.6000	58.6600	58.6000	58.6600	0.000%	2	0	-79.901%

.dark-mode .vL1C8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vL1C8t{ 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