Dark

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

EOD

Sep 10, 2026

2.52+45.665%(+0.79)1,619

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4100	2.6900	2.0600	2.5200	+45.665%	1,619	12,278	0.000%
2026-09-09	1.6200	1.9300	1.5200	1.7300	+22.695%	1,505	12,469	+45.665%
2026-09-08	1.2200	1.4700	1.2200	1.4100	+8.462%	1,017	12,187	+78.723%
2026-09-04	1.1100	1.3200	1.1000	1.3000	+10.169%	1,053	11,534	+93.846%
2026-09-03	1.7300	1.7300	1.1800	1.1800	-42.157%	1,246	11,534	+113.559%
2026-09-02	2.5000	2.5300	1.9600	2.0400	-26.354%	334	11,114	+23.529%
2026-09-01	2.5500	3.1200	2.0900	2.7700	+42.784%	1,475	11,176	-9.025%
2026-08-31	2.0500	2.2900	1.9300	1.9400	-1.020%	1,310	10,975	+29.897%
2026-08-28	1.8600	2.1400	1.6300	1.9600	-0.508%	882	10,491	+28.571%
2026-08-27	2.3800	2.4100	1.9200	1.9700	-25.379%	646	10,920	+27.919%
2026-08-26	2.9500	2.9800	2.5800	2.6400	-6.714%	929	11,100	-4.545%
2026-08-25	2.9700	3.2100	2.8300	2.8300	-12.923%	329	11,446	-10.954%
2026-08-24	3.2700	3.4500	3.1200	3.2500	+0.932%	1,787	11,429	-22.462%
2026-08-21	3.4100	3.4900	3.1800	3.2200	-18.066%	440	10,546	-21.739%
2026-08-20	3.4600	4.0100	3.3800	3.9300	+27.597%	600	10,383	-35.878%
2026-08-19	3.2400	3.4900	2.9900	3.0800	-18.947%	133	10,435	-18.182%
2026-08-18	3.7100	3.8600	3.6100	3.8000	+15.854%	520	10,672	-33.684%
2026-08-17	2.8500	3.2900	2.8400	3.2800	+11.565%	526	10,737	-23.171%
2026-08-14	2.8800	3.1000	2.8800	2.9400	-1.672%	5,738	10,618	-14.286%
2026-08-13	3.1600	3.2400	2.9600	2.9900	-11.276%	218	6,317	-15.719%
2026-08-12	3.4600	3.6700	3.3300	3.3700	-17.805%	406	6,318	-25.223%
2026-08-11	3.8600	4.1500	3.8300	4.1000	+3.275%	123	6,009	-38.537%
2026-08-10	3.8600	3.9700	3.6400	3.9700	-0.998%	185	5,967	-36.524%
2026-08-07	4.4200	4.4200	4.0100	4.0100	-15.401%	235	5,939	-37.157%
2026-08-06	4.7800	4.8400	4.4000	4.7400	+2.376%	2,933	5,933	-46.835%
2026-08-05	4.5500	4.9100	4.4200	4.6300	-4.536%	1,291	6,941	-45.572%
2026-08-04	5.7100	5.7100	4.6000	4.8500	-22.648%	1,023	6,494	-48.041%
2026-08-03	7.6600	7.6600	6.1500	6.2700	-27.682%	2,373	6,538	-59.809%
2026-07-31	9.4800	11.5000	8.1900	8.6700	-12.424%	131	8,083	-70.934%
2026-07-30	12.6000	13.0000	9.8900	9.9000	-38.927%	114	8,014	-74.545%
2026-07-29	11.8500	16.2100	10.5500	16.2100	+46.300%	182	7,973	-84.454%
2026-07-28	12.2900	12.5100	10.6900	11.0800	-7.358%	48	7,973	-77.256%
2026-07-27	10.2800	13.0900	10.1900	11.9600	-8.071%	65	7,972	-78.930%
2026-07-24	12.7400	13.0800	11.0300	13.0100	+1.403%	58	7,967	-80.630%
2026-07-23	13.1900	14.4400	11.9500	12.8300	+27.282%	214	7,953	-80.359%
2026-07-22	10.4300	10.4300	9.6800	10.0800	+0.299%	124	7,993	-75.000%
2026-07-21	10.8000	11.2800	9.9900	10.0500	-16.320%	195	7,950	-74.925%
2026-07-20	10.5900	12.0100	10.5500	12.0100	-4.303%	42	7,795	-79.017%
2026-07-17	13.0000	13.4200	11.1900	12.5500	+24.381%	78	7,786	-79.920%
2026-07-16	9.7800	10.3900	9.2000	10.0900	+12.361%	408	7,741	-75.025%
2026-07-15	9.4000	9.9100	8.9800	8.9800	-9.567%	56	7,771	-71.938%
2026-07-14	9.9800	10.2000	9.7700	9.9300	-8.056%	52	7,729	-74.622%
2026-07-13	9.5900	11.0800	9.4800	10.8000	+17.647%	227	7,692	-76.667%
2026-07-10	9.7100	10.4700	9.1800	9.1800	-10.088%	1,764	7,727	-72.549%
2026-07-09	11.1800	11.3700	10.2100	10.2100	-14.057%	93	6,021	-75.318%
2026-07-08	12.3000	13.3600	11.7700	11.8800	+2.857%	2,063	5,951	-78.788%
2026-07-07	10.6700	11.5500	10.6100	11.5500	+11.379%	17	3,917	-78.182%
2026-07-06	11.0700	11.1800	10.1800	10.3700	-17.239%	46	3,912	-75.699%
2026-07-02	11.0400	13.4900	11.0400	12.5300	+3.639%	28	3,906	-79.888%
2026-07-01	12.7800	12.7800	11.5100	12.0900	+1.256%	20	3,906	-79.156%
2026-06-30	14.0000	14.0000	11.9400	11.9400	-15.915%	28	3,913	-78.894%
2026-06-29	15.1700	15.6200	14.1700	14.2000	-19.547%	53	3,910	-82.254%
2026-06-26	19.5000	19.5000	16.2900	17.6500	+3.824%	45	3,908	-85.722%
2026-06-25	18.0500	18.0500	16.9000	17.0000	+3.030%	59	3,901	-85.176%
2026-06-24	17.4700	18.5600	15.4800	16.5000	-6.410%	41	3,891	-84.727%
2026-06-23	19.0000	19.0000	16.5200	17.6300	+23.719%	156	3,901	-85.706%
2026-06-22	14.3200	14.6800	14.0100	14.2500	+4.243%	130	3,918	-82.316%
2026-06-18	14.7300	14.8600	13.6500	13.6700	-16.849%	122	3,902	-81.565%
2026-06-17	13.4300	16.9400	13.4000	16.4400	+21.688%	42	3,902	-84.672%
2026-06-16	12.5000	13.5600	12.5000	13.5100	+4.648%	72	3,902	-81.347%
2026-06-15	13.7000	13.7000	12.6900	12.9100	-26.144%	861	3,346	-80.480%
2026-06-12	18.8500	19.7000	17.3400	17.4800	-7.709%	32	3,346	-85.584%
2026-06-11	22.9800	24.4500	18.5500	18.9400	-22.914%	72	3,346	-86.695%
2026-06-10	21.1400	24.5700	19.5600	24.5700	+26.519%	109	3,344	-89.744%
2026-06-09	16.9200	25.3500	16.3800	19.4200	+5.543%	222	3,313	-87.024%
2026-06-08	17.0500	18.4000	16.6900	18.4000	-5.057%	50	3,338	-86.304%
2026-06-05	15.2300	20.7600	15.2200	19.3800	+39.928%	131	3,371	-86.997%
2026-06-04	15.3600	15.3600	13.7900	13.8500	-8.096%	42	3,356	-81.805%
2026-06-03	14.9600	15.2000	14.6000	15.0700	+8.339%	64	3,320	-83.278%
2026-06-02	14.2800	14.3300	13.8000	13.9100	+0.072%	67	3,329	-81.884%
2026-06-01	14.3300	14.4400	13.5900	13.9000	-0.714%	228	3,275	-81.871%
2026-05-29	13.9600	14.2500	13.7800	14.0000	-4.632%	38	3,062	-82.000%
2026-05-28	16.1400	16.1400	14.6700	14.6800	-8.593%	2,399	3,052	-82.834%
2026-05-27	16.4000	16.7500	16.0600	16.0600	-2.133%	81	1,259	-84.309%
2026-05-26	16.3300	16.9300	16.0900	16.4100	-8.067%	62	1,335	-84.644%
2026-05-22	17.9000	17.9400	17.2600	17.8500	-3.877%	73	1,308	-85.882%
2026-05-21	20.5000	20.6000	18.3800	18.5700	-5.448%	22	1,261	-86.430%
2026-05-20	21.4800	21.4800	19.5700	19.6400	-10.727%	116	1,261	-87.169%
2026-05-19	21.5600	22.0000	21.0000	22.0000	+7.004%	11	1,270	-88.545%
2026-05-18	20.3200	21.9600	20.3200	20.5600	-5.035%	13	1,270	-87.743%
2026-05-15	21.1400	21.6500	20.2000	21.6500	+14.793%	13	1,270	-88.360%
2026-05-14	20.3700	20.3700	18.7200	18.8600	-6.541%	141	1,271	-86.638%
2026-05-13	21.9300	21.9300	20.1800	20.1800	-7.854%	154	1,235	-87.512%
2026-05-12	22.2100	23.3600	21.9000	21.9000	+0.505%	140	1,235	-88.493%
2026-05-11	21.7000	21.7900	20.8800	21.7900	+0.322%	72	1,235	-88.435%
2026-05-08	22.3000	22.3000	21.7000	21.7200	-6.981%	35	1,250	-88.398%
2026-05-07	22.2500	23.8400	22.1400	23.3500	+2.233%	371	1,231	-89.208%
2026-05-06	24.0300	24.0400	22.6200	22.8400	-12.018%	59	930	-88.967%
2026-05-05	26.1300	26.2000	25.4900	25.9600	-7.484%	167	926	-90.293%
2026-05-04	27.2500	28.7200	26.1400	28.0600	+7.140%	135	853	-91.019%
2026-05-01	26.3400	26.5800	25.0700	26.1900	-4.241%	120	807	-90.378%
2026-04-30	29.2600	29.2600	26.9800	27.3500	-15.141%	47	807	-90.786%
2026-04-29	30.9900	32.2300	30.9900	32.2300	+6.090%	21	788	-92.181%
2026-04-28	31.7800	31.7800	30.3800	30.3800	-0.784%	22	787	-91.705%
2026-04-24	31.3500	31.3500	30.6200	30.6200	-9.515%	11	782	-91.770%
2026-04-23	33.8400	33.8400	33.8400	33.8400	+4.606%	2	781	-92.553%
2026-04-22	32.2500	32.3500	31.9400	32.3500	-7.703%	11	782	-92.210%
2026-04-21	31.5700	35.0500	31.5700	35.0500	+6.148%	22	764	-92.810%
2026-04-20	32.0400	33.9000	32.0400	33.0200	+4.164%	15	764	-92.368%
2026-04-17	32.6000	32.6200	30.6200	31.7000	-12.840%	23	761	-92.050%
2026-04-16	35.3800	37.1000	35.3800	36.3700	+0.692%	520	749	-93.071%
2026-04-15	36.5400	36.5400	35.9500	36.1200	-7.003%	193	237	-93.023%
2026-04-14	38.4700	38.8500	38.4700	38.8400	-23.813%	8	80	-93.512%
2026-04-08	50.9800	50.9800	50.9800	50.9800	-29.194%	1	81	-95.057%
2026-03-31	81.0000	81.0000	72.0000	72.0000	-12.195%	14	80	-96.500%
2026-03-27	82.0000	82.0000	82.0000	82.0000	+28.065%	1	79	-96.927%
2026-03-23	64.0300	64.0300	64.0300	64.0300	-11.304%	10	79	-96.064%
2026-03-20	72.1900	72.1900	72.1900	72.1900	+12.797%	10	79	-96.509%
2026-03-19	64.0000	64.0000	64.0000	64.0000	+20.053%	1	79	-96.063%
2026-03-11	53.3100	53.3100	53.3100	53.3100	+4.325%	1	80	-95.273%
2026-03-10	51.1000	51.1000	51.1000	51.1000	-14.833%	1	80	-95.068%
2026-03-09	60.0000	60.0000	60.0000	60.0000	+3.968%	1	80	-95.800%
2026-03-03	56.0400	57.7100	56.0400	57.7100	+23.075%	5	80	-95.633%
2026-02-26	45.7300	46.8900	45.7300	46.8900	+5.513%	3	80	-94.626%
2026-02-25	44.4400	44.4400	44.4400	44.4400	+2.514%	1	80	-94.329%
2026-02-10	43.2000	43.4000	43.2000	43.3500	-5.370%	21	80	-94.187%
2026-02-06	49.0000	49.0000	45.7300	45.8100	-14.534%	54	59	-94.499%
2026-02-05	53.7000	54.4000	51.0800	53.6000	+15.021%	13	11	-95.299%
2026-02-04	46.6000	46.6000	46.6000	46.6000	+1.304%	1	12	-94.592%
2026-02-03	46.0000	46.0000	46.0000	46.0000	+4.807%	1	11	-94.522%
2026-02-02	43.8900	43.8900	43.8900	43.8900	-2.640%	2	10	-94.258%
2026-01-30	45.0800	45.0800	45.0800	45.0800	-0.486%	1	10	-94.410%
2026-01-29	46.3700	46.3700	45.3000	45.3000	-2.181%	4	9	-94.437%
2026-01-23	46.3100	46.3100	46.3100	46.3100	-3.621%	1	7	-94.558%
2026-01-21	48.5800	48.5800	48.0500	48.0500	+8.588%	2	7	-94.755%
2026-01-15	44.2500	44.2500	44.2500	44.2500	-2.533%	1	7	-94.305%
2026-01-14	45.4000	45.4000	45.4000	45.4000	+6.348%	1	8	-94.449%
2026-01-13	42.6900	42.6900	42.6900	42.6900	-4.433%	1	8	-94.097%
2025-12-24	44.6700	44.6700	44.6700	44.6700	-12.771%	1	8	-94.359%
2025-12-09	51.6700	51.6700	51.2100	51.2100	-1.671%	4	8	-95.079%
2025-12-08	50.7600	52.0800	50.7600	52.0800	+1.758%	6	9	-95.161%
2025-12-05	50.4900	51.1800	49.7300	51.1800	-0.929%	10	12	-95.076%
2025-12-03	51.6600	51.6600	51.6600	51.6600	-5.054%	1	4	-95.122%
2025-11-26	54.4100	54.4100	54.4100	54.4100	+4.998%	1	3	-95.368%
2025-10-29	51.8200	51.8200	51.8200	51.8200	+2.431%	1	3	-95.137%
2025-10-28	50.5900	50.5900	50.5900	50.5900	-8.434%	1	2	-95.019%
2025-10-24	55.4000	55.4000	55.2500	55.2500	-12.855%	2	2	-95.439%
2025-10-22	63.4000	63.4000	63.4000	63.4000	+2.258%	1	1	-96.025%
2025-10-20	62.0000	62.0000	62.0000	62.0000	-7.463%	1	1	-95.935%
2025-10-15	62.0000	67.0000	62.0000	67.0000	+7.046%	2	1	-96.239%
2025-09-30	62.6100	62.6100	62.5900	62.5900	+0.208%	2	0	-95.974%
2025-09-29	62.3700	62.4600	62.3700	62.4600	0.000%	2	0	-95.965%

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