Dark

SPY20260930P725
SPY Sep 30 2026 725.00 Put (SPY260930P00725000)
option OPRA

EOD

Jul 27, 2026

13.19-5.176%(-0.72)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.4400	14.5500	11.4400	13.1900	-5.176%	71	6,371	0.000%
2026-07-24	14.0800	14.2600	12.2400	13.9100	-0.785%	108	6,346	-5.176%
2026-07-23	14.6100	16.0100	13.4800	14.0200	+27.339%	540	6,435	-5.920%
2026-07-22	11.4200	11.4200	10.6900	11.0100	-0.900%	70	6,560	+19.800%
2026-07-21	11.7500	12.2300	10.9500	11.1100	-16.088%	68	6,574	+18.722%
2026-07-20	11.5100	13.2400	11.5100	13.2400	+0.379%	2,260	6,578	-0.378%
2026-07-17	14.5900	14.6600	12.4900	13.1900	+21.679%	75	5,611	0.000%
2026-07-16	10.2500	11.4700	9.9100	10.8400	+10.275%	147	5,572	+21.679%
2026-07-15	10.0700	11.1700	9.8300	9.8300	-8.981%	2,351	5,560	+34.181%
2026-07-14	11.2500	11.3400	10.8000	10.8000	-6.412%	30	3,261	+22.130%
2026-07-13	10.7800	11.5600	10.3900	11.5400	+13.026%	57	3,266	+14.298%
2026-07-10	10.8100	10.8900	10.2100	10.2100	-9.083%	40	3,286	+29.187%
2026-07-09	12.4500	12.4500	11.2300	11.2300	-22.871%	33	3,272	+17.453%
2026-07-08	13.9000	14.5600	13.7000	14.5600	+25.517%	9	3,246	-9.409%
2026-07-07	11.5500	11.8600	11.5500	11.6000	+2.293%	7	3,245	+13.707%
2026-07-06	11.8900	11.9000	11.1400	11.3400	-17.287%	14	3,244	+16.314%
2026-07-02	12.1500	14.6300	12.0700	13.7100	+5.869%	9	3,233	-3.793%
2026-07-01	12.8500	13.0700	12.8500	12.9500	-2.042%	39	3,233	+1.853%
2026-06-30	15.0900	15.0900	12.9600	13.2200	-14.323%	88	3,246	-0.227%
2026-06-29	16.3500	16.5300	15.4300	15.4300	-15.127%	20	3,294	-14.517%
2026-06-26	19.2100	19.2100	18.1800	18.1800	-4.617%	27	3,308	-27.448%
2026-06-25	17.3900	19.5800	17.3900	19.0600	-0.626%	22	3,302	-30.797%
2026-06-24	18.4800	20.1100	17.2900	19.1800	+0.577%	53	3,293	-31.230%
2026-06-23	20.0200	20.3900	17.9200	19.0700	+19.862%	40	3,296	-30.834%
2026-06-22	14.7900	15.9100	13.9800	15.9100	+5.295%	11	3,303	-17.096%
2026-06-18	15.8900	15.8900	14.7600	15.1100	-17.069%	138	3,320	-12.707%
2026-06-17	15.0800	18.4700	14.8000	18.2200	+25.051%	52	3,320	-27.607%
2026-06-16	13.8800	14.5700	13.8800	14.5700	+3.849%	74	3,320	-9.472%
2026-06-15	14.4100	14.6600	13.7500	14.0300	-25.412%	96	3,304	-5.987%
2026-06-12	18.8000	19.1300	18.5600	18.8100	-7.613%	15	3,304	-29.878%
2026-06-11	24.8500	26.6500	20.3600	20.3600	-19.366%	228	3,304	-35.216%
2026-06-10	22.7500	25.8600	21.8000	25.2500	+22.217%	173	3,214	-47.762%
2026-06-09	17.8700	27.5000	17.8700	20.6600	+4.661%	179	3,221	-36.157%
2026-06-08	18.3500	20.3300	18.3500	19.7400	-10.436%	25	3,185	-33.181%
2026-06-05	16.8600	22.0400	16.8600	22.0400	+48.618%	54	3,166	-40.154%
2026-06-04	15.9900	15.9900	14.7000	14.8300	-7.370%	397	3,188	-11.059%
2026-06-03	16.1000	16.1000	15.5800	16.0100	+8.395%	7	2,796	-17.614%
2026-06-02	15.2700	15.2700	14.7700	14.7700	+1.303%	15	2,794	-10.697%
2026-06-01	15.3800	15.4700	14.5800	14.5800	-2.735%	19	2,789	-9.534%
2026-05-29	15.2900	15.2900	14.9900	14.9900	-5.485%	63	2,782	-12.008%
2026-05-28	17.4300	17.4700	15.8500	15.8600	-8.218%	2,166	2,782	-16.835%
2026-05-27	17.6000	17.9900	17.2800	17.2800	-2.538%	16	850	-23.669%
2026-05-26	17.6500	17.7300	17.3000	17.7300	-4.831%	13	850	-25.606%
2026-05-22	18.9600	18.9600	18.4600	18.6300	-14.541%	16	848	-29.200%
2026-05-21	21.8000	21.8000	21.8000	21.8000	+3.416%	2	837	-39.495%
2026-05-20	23.0400	23.0400	21.0800	21.0800	-7.096%	88	837	-37.429%
2026-05-19	23.2000	24.1500	22.6900	22.6900	+3.655%	53	894	-41.869%
2026-05-18	22.0400	23.7000	21.7200	21.8900	-5.443%	63	894	-39.744%
2026-05-15	22.9500	23.1500	21.4400	23.1500	+14.831%	162	894	-43.024%
2026-05-14	21.4900	21.4900	20.1600	20.1600	-6.710%	80	910	-34.573%
2026-05-13	23.2200	23.7600	21.5000	21.6100	-6.773%	165	922	-38.963%
2026-05-12	23.7700	24.9900	23.1800	23.1800	+0.695%	107	922	-43.097%
2026-05-11	23.0400	23.0400	22.2700	23.0200	-0.519%	37	922	-42.702%
2026-05-08	23.5200	23.6500	23.1400	23.1400	-6.881%	18	917	-42.999%
2026-05-07	23.7900	25.4400	23.5500	24.8500	+1.844%	93	908	-46.922%
2026-05-06	25.8100	25.9100	24.2500	24.4000	-12.199%	152	899	-45.943%
2026-05-05	28.0300	28.0300	27.0700	27.7900	-7.705%	54	788	-52.537%
2026-05-04	29.0500	31.4200	27.8500	30.1100	+5.947%	38	745	-56.194%
2026-05-01	27.5700	28.4200	26.6700	28.4200	-5.581%	58	716	-53.589%
2026-04-30	32.1500	32.1500	30.1000	30.1000	-10.629%	5	716	-56.179%
2026-04-28	33.6800	33.6800	33.6800	33.6800	+6.246%	1	712	-60.837%
2026-04-27	32.4800	32.6800	31.7000	31.7000	-3.354%	5	712	-58.391%
2026-04-24	33.3400	33.3400	32.4800	32.8000	-5.202%	42	711	-59.787%
2026-04-23	33.8500	35.8000	33.8500	34.6000	+2.823%	5	680	-61.879%
2026-04-22	33.9600	34.4100	33.6500	33.6500	-10.338%	178	677	-60.802%
2026-04-21	35.6300	37.5300	35.6300	37.5300	+6.559%	263	505	-64.855%
2026-04-20	34.4900	35.2200	34.2900	35.2200	+3.710%	62	242	-62.550%
2026-04-17	32.6500	33.9600	32.6500	33.9600	-15.753%	147	182	-61.160%
2026-04-15	40.0400	40.3100	39.4100	40.3100	-1.803%	6	146	-67.279%
2026-04-14	44.0600	44.1700	41.0500	41.0500	-20.692%	203	144	-67.868%
2026-04-13	52.3300	52.3300	51.7600	51.7600	+4.587%	201	251	-74.517%
2026-04-10	49.0000	49.4900	49.0000	49.4900	-1.218%	2	52	-73.348%
2026-04-09	50.1000	50.1000	50.1000	50.1000	-5.632%	1	52	-73.673%
2026-04-08	53.0900	53.0900	53.0900	53.0900	-36.745%	1	52	-75.155%
2026-03-31	84.0100	84.0100	83.9300	83.9300	-1.836%	2	51	-84.285%
2026-03-30	85.5000	85.5000	85.5000	85.5000	+21.277%	1	51	-84.573%
2026-03-25	70.5000	70.5000	70.5000	70.5000	-5.191%	50	51	-81.291%
2026-03-20	74.3600	74.3600	74.3600	74.3600	+9.353%	1	55	-82.262%
2026-03-19	68.0000	68.0000	68.0000	68.0000	+7.885%	1	55	-80.603%
2026-03-09	63.0300	63.0300	63.0300	63.0300	+7.762%	5	54	-79.073%
2026-03-06	58.4900	58.4900	58.4900	58.4900	+16.398%	4	59	-77.449%
2026-03-04	49.3600	50.2500	49.3600	50.2500	-9.671%	27	55	-73.751%
2026-03-03	55.6300	55.6300	55.6300	55.6300	+10.773%	2	43	-76.290%
2026-03-02	50.2300	50.2300	50.2200	50.2200	+0.060%	15	41	-73.736%
2026-02-27	50.1900	50.1900	50.1900	50.1900	-0.119%	1	36	-73.720%
2026-02-26	50.2500	50.2500	50.2500	50.2500	+3.183%	10	37	-73.751%
2026-02-06	48.7000	48.7000	48.7000	48.7000	+5.343%	2	29	-72.916%
2026-02-02	46.2300	46.2300	46.2300	46.2300	-3.527%	8	29	-71.469%
2026-01-29	50.3100	50.3100	47.9200	47.9200	+5.620%	23	31	-72.475%
2026-01-26	45.3700	45.3700	45.3700	45.3700	-3.938%	6	11	-70.928%
2026-01-22	47.2300	47.2300	47.2300	47.2300	-10.414%	1	5	-72.073%
2026-01-20	52.7200	52.7200	52.7200	52.7200	+12.818%	4	5	-74.981%
2026-01-15	46.7300	46.7300	46.7300	46.7300	-6.390%	4	9	-71.774%
2026-01-14	49.9200	49.9200	49.9200	49.9200	+7.702%	1	5	-73.578%
2026-01-13	46.3500	46.3500	46.3500	46.3500	+2.340%	1	4	-71.543%
2026-01-12	45.2900	45.2900	45.2900	45.2900	+0.377%	1	4	-70.877%
2026-01-09	45.1200	45.1200	45.1200	45.1200	-6.506%	1	3	-70.767%
2026-01-08	48.2600	48.2600	48.2600	48.2600	0.000%	1	2	-72.669%
2026-01-06	47.5100	48.2600	47.5100	48.2600	-5.981%	2	2	-72.669%
2026-01-02	51.3300	51.3300	51.3300	51.3300	+8.819%	1	3	-74.304%
2025-12-24	47.8500	47.8500	47.1700	47.1700	-10.204%	3	2	-72.037%
2025-12-11	52.5400	52.5400	52.5300	52.5300	-4.160%	2	2	-74.891%
2025-12-10	54.8100	54.8100	54.8100	54.8100	-13.549%	2	2	-75.935%
2025-11-07	63.4000	63.4000	63.4000	63.4000	+10.031%	1	2	-79.196%
2025-11-05	57.6200	57.6200	57.6200	57.6200	+6.036%	1	2	-77.109%
2025-10-29	54.3400	54.3400	54.3400	54.3400	-13.320%	1	1	-75.727%
2025-10-20	62.6500	62.6900	62.6500	62.6900	-10.443%	2	1	-78.960%
2025-10-10	70.0000	70.0000	70.0000	70.0000	+14.342%	1	1	-81.157%
2025-10-03	61.1600	61.2200	61.1600	61.2200	-4.344%	2	1	-78.455%
2025-10-01	65.0800	65.0800	64.0000	64.0000	-2.662%	3	1	-79.391%
2025-09-30	65.6300	65.7500	65.6300	65.7500	0.000%	2	0	-79.939%

.dark-mode .JFzQCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFzQCs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P725SPY Sep 30 2026 725.00 Put (SPY260930P00725000)option OPRA

SPY20260930P725
SPY Sep 30 2026 725.00 Put (SPY260930P00725000)
option OPRA