Dark

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

EOD

Sep 10, 2026

2.98+42.584%(+0.89)2,324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8400	3.2000	2.5200	2.9800	+42.584%	2,324	18,937	0.000%
2026-09-09	1.9300	2.2700	1.8700	2.0900	+19.429%	2,244	19,961	+42.584%
2026-09-08	1.4600	1.7500	1.4300	1.7500	+14.379%	1,338	18,853	+70.286%
2026-09-04	1.2800	1.5500	1.2700	1.5300	+11.679%	1,103	20,583	+94.771%
2026-09-03	1.9400	1.9500	1.3700	1.3700	-40.948%	2,832	20,583	+117.518%
2026-09-02	2.9000	2.9600	2.3200	2.3200	-27.726%	271	19,381	+28.448%
2026-09-01	3.0600	3.6000	2.4800	3.2100	+42.667%	1,515	19,310	-7.165%
2026-08-31	2.3800	2.6600	2.1900	2.2500	+1.351%	1,067	18,580	+32.444%
2026-08-28	2.1300	2.4500	1.8500	2.2200	-2.632%	516	18,296	+34.234%
2026-08-27	2.7200	2.7200	2.2000	2.2800	-21.379%	347	18,383	+30.702%
2026-08-26	3.3600	3.4100	2.9000	2.9000	-10.217%	375	18,453	+2.759%
2026-08-25	3.3300	3.6500	3.2100	3.2300	-13.867%	1,809	18,342	-7.740%
2026-08-24	3.7700	4.0300	3.5400	3.7500	+2.740%	169	16,791	-20.533%
2026-08-21	3.7700	3.9700	3.5500	3.6500	-18.708%	116	16,781	-18.356%
2026-08-20	4.0400	4.5100	3.7900	4.4900	+29.023%	1,139	16,758	-33.630%
2026-08-19	3.6000	3.9100	3.3700	3.4800	-17.925%	116	16,766	-14.368%
2026-08-18	4.1700	4.3300	4.0500	4.2400	+17.127%	261	16,758	-29.717%
2026-08-17	3.2000	3.6800	3.2000	3.6200	+9.036%	1,164	16,669	-17.680%
2026-08-14	3.2300	3.4900	3.2300	3.3200	-1.484%	132	15,549	-10.241%
2026-08-13	3.5200	3.6200	3.2600	3.3700	-10.610%	645	15,540	-11.573%
2026-08-12	3.8400	4.0500	3.7400	3.7700	-15.848%	38	15,014	-20.955%
2026-08-11	4.2000	4.5900	4.2000	4.4800	+1.818%	5,142	15,012	-33.482%
2026-08-10	4.3400	4.4000	4.0800	4.4000	-2.439%	2,159	10,744	-32.273%
2026-08-07	4.8700	4.8900	4.4700	4.5100	-13.602%	2,108	8,838	-33.925%
2026-08-06	5.4400	5.4400	4.9600	5.2200	-2.064%	111	7,431	-42.912%
2026-08-05	4.9600	5.4400	4.9000	5.3300	-1.296%	245	7,420	-44.090%
2026-08-04	6.3100	6.3400	5.1400	5.4000	-23.513%	2,137	9,284	-44.815%
2026-08-03	8.5700	8.5700	6.9200	7.0600	-23.676%	2,142	8,294	-57.790%
2026-07-31	10.3900	12.9000	9.2500	9.2500	-16.062%	217	6,520	-67.784%
2026-07-30	14.1300	14.2700	11.0200	11.0200	-37.029%	89	6,486	-72.958%
2026-07-29	12.9100	17.5000	11.7400	17.5000	+40.112%	107	6,473	-82.971%
2026-07-28	13.3400	14.2400	11.8500	12.4900	-5.307%	229	6,473	-76.141%
2026-07-27	11.4400	14.5500	11.4400	13.1900	-5.176%	71	6,371	-77.407%
2026-07-24	14.0800	14.2600	12.2400	13.9100	-0.785%	108	6,346	-78.577%
2026-07-23	14.6100	16.0100	13.4800	14.0200	+27.339%	540	6,435	-78.745%
2026-07-22	11.4200	11.4200	10.6900	11.0100	-0.900%	70	6,560	-72.934%
2026-07-21	11.7500	12.2300	10.9500	11.1100	-16.088%	68	6,574	-73.177%
2026-07-20	11.5100	13.2400	11.5100	13.2400	+0.379%	2,260	6,578	-77.492%
2026-07-17	14.5900	14.6600	12.4900	13.1900	+21.679%	75	5,611	-77.407%
2026-07-16	10.2500	11.4700	9.9100	10.8400	+10.275%	147	5,572	-72.509%
2026-07-15	10.0700	11.1700	9.8300	9.8300	-8.981%	2,351	5,560	-69.685%
2026-07-14	11.2500	11.3400	10.8000	10.8000	-6.412%	30	3,261	-72.407%
2026-07-13	10.7800	11.5600	10.3900	11.5400	+13.026%	57	3,266	-74.177%
2026-07-10	10.8100	10.8900	10.2100	10.2100	-9.083%	40	3,286	-70.813%
2026-07-09	12.4500	12.4500	11.2300	11.2300	-22.871%	33	3,272	-73.464%
2026-07-08	13.9000	14.5600	13.7000	14.5600	+25.517%	9	3,246	-79.533%
2026-07-07	11.5500	11.8600	11.5500	11.6000	+2.293%	7	3,245	-74.310%
2026-07-06	11.8900	11.9000	11.1400	11.3400	-17.287%	14	3,244	-73.721%
2026-07-02	12.1500	14.6300	12.0700	13.7100	+5.869%	9	3,233	-78.264%
2026-07-01	12.8500	13.0700	12.8500	12.9500	-2.042%	39	3,233	-76.988%
2026-06-30	15.0900	15.0900	12.9600	13.2200	-14.323%	88	3,246	-77.458%
2026-06-29	16.3500	16.5300	15.4300	15.4300	-15.127%	20	3,294	-80.687%
2026-06-26	19.2100	19.2100	18.1800	18.1800	-4.617%	27	3,308	-83.608%
2026-06-25	17.3900	19.5800	17.3900	19.0600	-0.626%	22	3,302	-84.365%
2026-06-24	18.4800	20.1100	17.2900	19.1800	+0.577%	53	3,293	-84.463%
2026-06-23	20.0200	20.3900	17.9200	19.0700	+19.862%	40	3,296	-84.373%
2026-06-22	14.7900	15.9100	13.9800	15.9100	+5.295%	11	3,303	-81.270%
2026-06-18	15.8900	15.8900	14.7600	15.1100	-17.069%	138	3,320	-80.278%
2026-06-17	15.0800	18.4700	14.8000	18.2200	+25.051%	52	3,320	-83.644%
2026-06-16	13.8800	14.5700	13.8800	14.5700	+3.849%	74	3,320	-79.547%
2026-06-15	14.4100	14.6600	13.7500	14.0300	-25.412%	96	3,304	-78.760%
2026-06-12	18.8000	19.1300	18.5600	18.8100	-7.613%	15	3,304	-84.157%
2026-06-11	24.8500	26.6500	20.3600	20.3600	-19.366%	228	3,304	-85.363%
2026-06-10	22.7500	25.8600	21.8000	25.2500	+22.217%	173	3,214	-88.198%
2026-06-09	17.8700	27.5000	17.8700	20.6600	+4.661%	179	3,221	-85.576%
2026-06-08	18.3500	20.3300	18.3500	19.7400	-10.436%	25	3,185	-84.904%
2026-06-05	16.8600	22.0400	16.8600	22.0400	+48.618%	54	3,166	-86.479%
2026-06-04	15.9900	15.9900	14.7000	14.8300	-7.370%	397	3,188	-79.906%
2026-06-03	16.1000	16.1000	15.5800	16.0100	+8.395%	7	2,796	-81.387%
2026-06-02	15.2700	15.2700	14.7700	14.7700	+1.303%	15	2,794	-79.824%
2026-06-01	15.3800	15.4700	14.5800	14.5800	-2.735%	19	2,789	-79.561%
2026-05-29	15.2900	15.2900	14.9900	14.9900	-5.485%	63	2,782	-80.120%
2026-05-28	17.4300	17.4700	15.8500	15.8600	-8.218%	2,166	2,782	-81.211%
2026-05-27	17.6000	17.9900	17.2800	17.2800	-2.538%	16	850	-82.755%
2026-05-26	17.6500	17.7300	17.3000	17.7300	-4.831%	13	850	-83.192%
2026-05-22	18.9600	18.9600	18.4600	18.6300	-14.541%	16	848	-84.004%
2026-05-21	21.8000	21.8000	21.8000	21.8000	+3.416%	2	837	-86.330%
2026-05-20	23.0400	23.0400	21.0800	21.0800	-7.096%	88	837	-85.863%
2026-05-19	23.2000	24.1500	22.6900	22.6900	+3.655%	53	894	-86.866%
2026-05-18	22.0400	23.7000	21.7200	21.8900	-5.443%	63	894	-86.386%
2026-05-15	22.9500	23.1500	21.4400	23.1500	+14.831%	162	894	-87.127%
2026-05-14	21.4900	21.4900	20.1600	20.1600	-6.710%	80	910	-85.218%
2026-05-13	23.2200	23.7600	21.5000	21.6100	-6.773%	165	922	-86.210%
2026-05-12	23.7700	24.9900	23.1800	23.1800	+0.695%	107	922	-87.144%
2026-05-11	23.0400	23.0400	22.2700	23.0200	-0.519%	37	922	-87.055%
2026-05-08	23.5200	23.6500	23.1400	23.1400	-6.881%	18	917	-87.122%
2026-05-07	23.7900	25.4400	23.5500	24.8500	+1.844%	93	908	-88.008%
2026-05-06	25.8100	25.9100	24.2500	24.4000	-12.199%	152	899	-87.787%
2026-05-05	28.0300	28.0300	27.0700	27.7900	-7.705%	54	788	-89.277%
2026-05-04	29.0500	31.4200	27.8500	30.1100	+5.947%	38	745	-90.103%
2026-05-01	27.5700	28.4200	26.6700	28.4200	-5.581%	58	716	-89.514%
2026-04-30	32.1500	32.1500	30.1000	30.1000	-10.629%	5	716	-90.100%
2026-04-28	33.6800	33.6800	33.6800	33.6800	+6.246%	1	712	-91.152%
2026-04-27	32.4800	32.6800	31.7000	31.7000	-3.354%	5	712	-90.599%
2026-04-24	33.3400	33.3400	32.4800	32.8000	-5.202%	42	711	-90.915%
2026-04-23	33.8500	35.8000	33.8500	34.6000	+2.823%	5	680	-91.387%
2026-04-22	33.9600	34.4100	33.6500	33.6500	-10.338%	178	677	-91.144%
2026-04-21	35.6300	37.5300	35.6300	37.5300	+6.559%	263	505	-92.060%
2026-04-20	34.4900	35.2200	34.2900	35.2200	+3.710%	62	242	-91.539%
2026-04-17	32.6500	33.9600	32.6500	33.9600	-15.753%	147	182	-91.225%
2026-04-15	40.0400	40.3100	39.4100	40.3100	-1.803%	6	146	-92.607%
2026-04-14	44.0600	44.1700	41.0500	41.0500	-20.692%	203	144	-92.741%
2026-04-13	52.3300	52.3300	51.7600	51.7600	+4.587%	201	251	-94.243%
2026-04-10	49.0000	49.4900	49.0000	49.4900	-1.218%	2	52	-93.979%
2026-04-09	50.1000	50.1000	50.1000	50.1000	-5.632%	1	52	-94.052%
2026-04-08	53.0900	53.0900	53.0900	53.0900	-36.745%	1	52	-94.387%
2026-03-31	84.0100	84.0100	83.9300	83.9300	-1.836%	2	51	-96.449%
2026-03-30	85.5000	85.5000	85.5000	85.5000	+21.277%	1	51	-96.515%
2026-03-25	70.5000	70.5000	70.5000	70.5000	-5.191%	50	51	-95.773%
2026-03-20	74.3600	74.3600	74.3600	74.3600	+9.353%	1	55	-95.992%
2026-03-19	68.0000	68.0000	68.0000	68.0000	+7.885%	1	55	-95.618%
2026-03-09	63.0300	63.0300	63.0300	63.0300	+7.762%	5	54	-95.272%
2026-03-06	58.4900	58.4900	58.4900	58.4900	+16.398%	4	59	-94.905%
2026-03-04	49.3600	50.2500	49.3600	50.2500	-9.671%	27	55	-94.070%
2026-03-03	55.6300	55.6300	55.6300	55.6300	+10.773%	2	43	-94.643%
2026-03-02	50.2300	50.2300	50.2200	50.2200	+0.060%	15	41	-94.066%
2026-02-27	50.1900	50.1900	50.1900	50.1900	-0.119%	1	36	-94.063%
2026-02-26	50.2500	50.2500	50.2500	50.2500	+3.183%	10	37	-94.070%
2026-02-06	48.7000	48.7000	48.7000	48.7000	+5.343%	2	29	-93.881%
2026-02-02	46.2300	46.2300	46.2300	46.2300	-3.527%	8	29	-93.554%
2026-01-29	50.3100	50.3100	47.9200	47.9200	+5.620%	23	31	-93.781%
2026-01-26	45.3700	45.3700	45.3700	45.3700	-3.938%	6	11	-93.432%
2026-01-22	47.2300	47.2300	47.2300	47.2300	-10.414%	1	5	-93.690%
2026-01-20	52.7200	52.7200	52.7200	52.7200	+12.818%	4	5	-94.347%
2026-01-15	46.7300	46.7300	46.7300	46.7300	-6.390%	4	9	-93.623%
2026-01-14	49.9200	49.9200	49.9200	49.9200	+7.702%	1	5	-94.030%
2026-01-13	46.3500	46.3500	46.3500	46.3500	+2.340%	1	4	-93.571%
2026-01-12	45.2900	45.2900	45.2900	45.2900	+0.377%	1	4	-93.420%
2026-01-09	45.1200	45.1200	45.1200	45.1200	-6.506%	1	3	-93.395%
2026-01-08	48.2600	48.2600	48.2600	48.2600	0.000%	1	2	-93.825%
2026-01-06	47.5100	48.2600	47.5100	48.2600	-5.981%	2	2	-93.825%
2026-01-02	51.3300	51.3300	51.3300	51.3300	+8.819%	1	3	-94.194%
2025-12-24	47.8500	47.8500	47.1700	47.1700	-10.204%	3	2	-93.682%
2025-12-11	52.5400	52.5400	52.5300	52.5300	-4.160%	2	2	-94.327%
2025-12-10	54.8100	54.8100	54.8100	54.8100	-13.549%	2	2	-94.563%
2025-11-07	63.4000	63.4000	63.4000	63.4000	+10.031%	1	2	-95.300%
2025-11-05	57.6200	57.6200	57.6200	57.6200	+6.036%	1	2	-94.828%
2025-10-29	54.3400	54.3400	54.3400	54.3400	-13.320%	1	1	-94.516%
2025-10-20	62.6500	62.6900	62.6500	62.6900	-10.443%	2	1	-95.246%
2025-10-10	70.0000	70.0000	70.0000	70.0000	+14.342%	1	1	-95.743%
2025-10-03	61.1600	61.2200	61.1600	61.2200	-4.344%	2	1	-95.132%
2025-10-01	65.0800	65.0800	64.0000	64.0000	-2.662%	3	1	-95.344%
2025-09-30	65.6300	65.7500	65.6300	65.7500	0.000%	2	0	-95.468%

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