Dark

SPY20260930P720
SPY Sep 30 2026 720.00 Put (SPY260930P00720000)
option OPRA

EOD

Jul 27, 2026

11.96-8.071%(-1.05)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.2800	13.0900	10.1900	11.9600	-8.071%	65	7,972	0.000%
2026-07-24	12.7400	13.0800	11.0300	13.0100	+1.403%	58	7,967	-8.071%
2026-07-23	13.1900	14.4400	11.9500	12.8300	+27.282%	214	7,953	-6.781%
2026-07-22	10.4300	10.4300	9.6800	10.0800	+0.299%	124	7,993	+18.651%
2026-07-21	10.8000	11.2800	9.9900	10.0500	-16.320%	195	7,950	+19.005%
2026-07-20	10.5900	12.0100	10.5500	12.0100	-4.303%	42	7,795	-0.416%
2026-07-17	13.0000	13.4200	11.1900	12.5500	+24.381%	78	7,786	-4.701%
2026-07-16	9.7800	10.3900	9.2000	10.0900	+12.361%	408	7,741	+18.533%
2026-07-15	9.4000	9.9100	8.9800	8.9800	-9.567%	56	7,771	+33.185%
2026-07-14	9.9800	10.2000	9.7700	9.9300	-8.056%	52	7,729	+20.443%
2026-07-13	9.5900	11.0800	9.4800	10.8000	+17.647%	227	7,692	+10.741%
2026-07-10	9.7100	10.4700	9.1800	9.1800	-10.088%	1,764	7,727	+30.283%
2026-07-09	11.1800	11.3700	10.2100	10.2100	-14.057%	93	6,021	+17.140%
2026-07-08	12.3000	13.3600	11.7700	11.8800	+2.857%	2,063	5,951	+0.673%
2026-07-07	10.6700	11.5500	10.6100	11.5500	+11.379%	17	3,917	+3.550%
2026-07-06	11.0700	11.1800	10.1800	10.3700	-17.239%	46	3,912	+15.333%
2026-07-02	11.0400	13.4900	11.0400	12.5300	+3.639%	28	3,906	-4.549%
2026-07-01	12.7800	12.7800	11.5100	12.0900	+1.256%	20	3,906	-1.075%
2026-06-30	14.0000	14.0000	11.9400	11.9400	-15.915%	28	3,913	+0.168%
2026-06-29	15.1700	15.6200	14.1700	14.2000	-19.547%	53	3,910	-15.775%
2026-06-26	19.5000	19.5000	16.2900	17.6500	+3.824%	45	3,908	-32.238%
2026-06-25	18.0500	18.0500	16.9000	17.0000	+3.030%	59	3,901	-29.647%
2026-06-24	17.4700	18.5600	15.4800	16.5000	-6.410%	41	3,891	-27.515%
2026-06-23	19.0000	19.0000	16.5200	17.6300	+23.719%	156	3,901	-32.161%
2026-06-22	14.3200	14.6800	14.0100	14.2500	+4.243%	130	3,918	-16.070%
2026-06-18	14.7300	14.8600	13.6500	13.6700	-16.849%	122	3,902	-12.509%
2026-06-17	13.4300	16.9400	13.4000	16.4400	+21.688%	42	3,902	-27.251%
2026-06-16	12.5000	13.5600	12.5000	13.5100	+4.648%	72	3,902	-11.473%
2026-06-15	13.7000	13.7000	12.6900	12.9100	-26.144%	861	3,346	-7.359%
2026-06-12	18.8500	19.7000	17.3400	17.4800	-7.709%	32	3,346	-31.579%
2026-06-11	22.9800	24.4500	18.5500	18.9400	-22.914%	72	3,346	-36.853%
2026-06-10	21.1400	24.5700	19.5600	24.5700	+26.519%	109	3,344	-51.323%
2026-06-09	16.9200	25.3500	16.3800	19.4200	+5.543%	222	3,313	-38.414%
2026-06-08	17.0500	18.4000	16.6900	18.4000	-5.057%	50	3,338	-35.000%
2026-06-05	15.2300	20.7600	15.2200	19.3800	+39.928%	131	3,371	-38.287%
2026-06-04	15.3600	15.3600	13.7900	13.8500	-8.096%	42	3,356	-13.646%
2026-06-03	14.9600	15.2000	14.6000	15.0700	+8.339%	64	3,320	-20.637%
2026-06-02	14.2800	14.3300	13.8000	13.9100	+0.072%	67	3,329	-14.019%
2026-06-01	14.3300	14.4400	13.5900	13.9000	-0.714%	228	3,275	-13.957%
2026-05-29	13.9600	14.2500	13.7800	14.0000	-4.632%	38	3,062	-14.571%
2026-05-28	16.1400	16.1400	14.6700	14.6800	-8.593%	2,399	3,052	-18.529%
2026-05-27	16.4000	16.7500	16.0600	16.0600	-2.133%	81	1,259	-25.529%
2026-05-26	16.3300	16.9300	16.0900	16.4100	-8.067%	62	1,335	-27.118%
2026-05-22	17.9000	17.9400	17.2600	17.8500	-3.877%	73	1,308	-32.997%
2026-05-21	20.5000	20.6000	18.3800	18.5700	-5.448%	22	1,261	-35.595%
2026-05-20	21.4800	21.4800	19.5700	19.6400	-10.727%	116	1,261	-39.104%
2026-05-19	21.5600	22.0000	21.0000	22.0000	+7.004%	11	1,270	-45.636%
2026-05-18	20.3200	21.9600	20.3200	20.5600	-5.035%	13	1,270	-41.829%
2026-05-15	21.1400	21.6500	20.2000	21.6500	+14.793%	13	1,270	-44.758%
2026-05-14	20.3700	20.3700	18.7200	18.8600	-6.541%	141	1,271	-36.585%
2026-05-13	21.9300	21.9300	20.1800	20.1800	-7.854%	154	1,235	-40.733%
2026-05-12	22.2100	23.3600	21.9000	21.9000	+0.505%	140	1,235	-45.388%
2026-05-11	21.7000	21.7900	20.8800	21.7900	+0.322%	72	1,235	-45.112%
2026-05-08	22.3000	22.3000	21.7000	21.7200	-6.981%	35	1,250	-44.936%
2026-05-07	22.2500	23.8400	22.1400	23.3500	+2.233%	371	1,231	-48.779%
2026-05-06	24.0300	24.0400	22.6200	22.8400	-12.018%	59	930	-47.636%
2026-05-05	26.1300	26.2000	25.4900	25.9600	-7.484%	167	926	-53.929%
2026-05-04	27.2500	28.7200	26.1400	28.0600	+7.140%	135	853	-57.377%
2026-05-01	26.3400	26.5800	25.0700	26.1900	-4.241%	120	807	-54.334%
2026-04-30	29.2600	29.2600	26.9800	27.3500	-15.141%	47	807	-56.271%
2026-04-29	30.9900	32.2300	30.9900	32.2300	+6.090%	21	788	-62.892%
2026-04-28	31.7800	31.7800	30.3800	30.3800	-0.784%	22	787	-60.632%
2026-04-24	31.3500	31.3500	30.6200	30.6200	-9.515%	11	782	-60.941%
2026-04-23	33.8400	33.8400	33.8400	33.8400	+4.606%	2	781	-64.657%
2026-04-22	32.2500	32.3500	31.9400	32.3500	-7.703%	11	782	-63.029%
2026-04-21	31.5700	35.0500	31.5700	35.0500	+6.148%	22	764	-65.877%
2026-04-20	32.0400	33.9000	32.0400	33.0200	+4.164%	15	764	-63.780%
2026-04-17	32.6000	32.6200	30.6200	31.7000	-12.840%	23	761	-62.271%
2026-04-16	35.3800	37.1000	35.3800	36.3700	+0.692%	520	749	-67.116%
2026-04-15	36.5400	36.5400	35.9500	36.1200	-7.003%	193	237	-66.888%
2026-04-14	38.4700	38.8500	38.4700	38.8400	-23.813%	8	80	-69.207%
2026-04-08	50.9800	50.9800	50.9800	50.9800	-29.194%	1	81	-76.540%
2026-03-31	81.0000	81.0000	72.0000	72.0000	-12.195%	14	80	-83.389%
2026-03-27	82.0000	82.0000	82.0000	82.0000	+28.065%	1	79	-85.415%
2026-03-23	64.0300	64.0300	64.0300	64.0300	-11.304%	10	79	-81.321%
2026-03-20	72.1900	72.1900	72.1900	72.1900	+12.797%	10	79	-83.433%
2026-03-19	64.0000	64.0000	64.0000	64.0000	+20.053%	1	79	-81.313%
2026-03-11	53.3100	53.3100	53.3100	53.3100	+4.325%	1	80	-77.565%
2026-03-10	51.1000	51.1000	51.1000	51.1000	-14.833%	1	80	-76.595%
2026-03-09	60.0000	60.0000	60.0000	60.0000	+3.968%	1	80	-80.067%
2026-03-03	56.0400	57.7100	56.0400	57.7100	+23.075%	5	80	-79.276%
2026-02-26	45.7300	46.8900	45.7300	46.8900	+5.513%	3	80	-74.493%
2026-02-25	44.4400	44.4400	44.4400	44.4400	+2.514%	1	80	-73.087%
2026-02-10	43.2000	43.4000	43.2000	43.3500	-5.370%	21	80	-72.411%
2026-02-06	49.0000	49.0000	45.7300	45.8100	-14.534%	54	59	-73.892%
2026-02-05	53.7000	54.4000	51.0800	53.6000	+15.021%	13	11	-77.687%
2026-02-04	46.6000	46.6000	46.6000	46.6000	+1.304%	1	12	-74.335%
2026-02-03	46.0000	46.0000	46.0000	46.0000	+4.807%	1	11	-74.000%
2026-02-02	43.8900	43.8900	43.8900	43.8900	-2.640%	2	10	-72.750%
2026-01-30	45.0800	45.0800	45.0800	45.0800	-0.486%	1	10	-73.469%
2026-01-29	46.3700	46.3700	45.3000	45.3000	-2.181%	4	9	-73.598%
2026-01-23	46.3100	46.3100	46.3100	46.3100	-3.621%	1	7	-74.174%
2026-01-21	48.5800	48.5800	48.0500	48.0500	+8.588%	2	7	-75.109%
2026-01-15	44.2500	44.2500	44.2500	44.2500	-2.533%	1	7	-72.972%
2026-01-14	45.4000	45.4000	45.4000	45.4000	+6.348%	1	8	-73.656%
2026-01-13	42.6900	42.6900	42.6900	42.6900	-4.433%	1	8	-71.984%
2025-12-24	44.6700	44.6700	44.6700	44.6700	-12.771%	1	8	-73.226%
2025-12-09	51.6700	51.6700	51.2100	51.2100	-1.671%	4	8	-76.645%
2025-12-08	50.7600	52.0800	50.7600	52.0800	+1.758%	6	9	-77.035%
2025-12-05	50.4900	51.1800	49.7300	51.1800	-0.929%	10	12	-76.631%
2025-12-03	51.6600	51.6600	51.6600	51.6600	-5.054%	1	4	-76.849%
2025-11-26	54.4100	54.4100	54.4100	54.4100	+4.998%	1	3	-78.019%
2025-10-29	51.8200	51.8200	51.8200	51.8200	+2.431%	1	3	-76.920%
2025-10-28	50.5900	50.5900	50.5900	50.5900	-8.434%	1	2	-76.359%
2025-10-24	55.4000	55.4000	55.2500	55.2500	-12.855%	2	2	-78.353%
2025-10-22	63.4000	63.4000	63.4000	63.4000	+2.258%	1	1	-81.136%
2025-10-20	62.0000	62.0000	62.0000	62.0000	-7.463%	1	1	-80.710%
2025-10-15	62.0000	67.0000	62.0000	67.0000	+7.046%	2	1	-82.149%
2025-09-30	62.6100	62.6100	62.5900	62.5900	+0.208%	2	0	-80.892%
2025-09-29	62.3700	62.4600	62.3700	62.4600	0.000%	2	0	-80.852%

.dark-mode .KCPCq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KCPCq9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P720SPY Sep 30 2026 720.00 Put (SPY260930P00720000)option OPRA

SPY20260930P720
SPY Sep 30 2026 720.00 Put (SPY260930P00720000)
option OPRA