Dark

SPY20260930P730
SPY Sep 30 2026 730.00 Put (SPY260930P00730000)
option OPRA

EOD

Jul 27, 2026

14.39-6.680%(-1.03)369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.5200	16.0300	12.5200	14.3900	-6.680%	369	2,812	0.000%
2026-07-24	15.4500	15.9600	13.3900	15.4200	-2.590%	43	2,698	-6.680%
2026-07-23	15.9900	17.5100	14.8900	15.8300	+29.436%	226	2,690	-9.097%
2026-07-22	12.3100	12.4800	11.6900	12.2300	+1.326%	40	2,668	+17.661%
2026-07-21	13.0500	13.0500	12.0700	12.0700	-16.759%	36	2,656	+19.221%
2026-07-20	12.7000	14.7200	12.7000	14.5000	-4.354%	56	2,656	-0.759%
2026-07-17	15.4400	15.9300	13.3900	15.1600	+21.767%	62	2,631	-5.079%
2026-07-16	11.6000	12.4500	11.1500	12.4500	+15.599%	8	2,626	+15.582%
2026-07-15	10.9800	11.6000	10.7700	10.7700	-8.106%	44	2,625	+33.612%
2026-07-14	12.3700	12.5800	11.7200	11.7200	-9.985%	61	2,628	+22.782%
2026-07-13	11.7900	13.0200	11.7900	13.0200	+17.509%	22	2,665	+10.522%
2026-07-10	11.7400	13.1000	10.9900	11.0800	-9.180%	32	2,653	+29.874%
2026-07-09	14.0100	14.0700	12.2000	12.2000	-14.506%	50	2,664	+17.951%
2026-07-08	15.0800	16.6000	14.0300	14.2700	+4.085%	46	2,654	+0.841%
2026-07-07	12.9100	14.0900	12.7200	13.7100	+9.680%	108	2,649	+4.960%
2026-07-06	13.0900	13.0900	12.5000	12.5000	-16.667%	24	2,758	+15.120%
2026-07-02	14.2100	16.6000	13.0300	15.0000	+1.351%	60	2,775	-4.067%
2026-07-01	15.6100	15.6100	13.6900	14.8000	+3.497%	90	2,775	-2.770%
2026-06-30	16.5000	16.6400	14.3000	14.3000	-13.959%	64	2,715	+0.629%
2026-06-29	18.0200	19.8600	16.6200	16.6200	-20.364%	54	2,704	-13.418%
2026-06-26	23.6600	23.6600	19.4200	20.8700	-0.855%	51	2,719	-31.049%
2026-06-25	18.6400	22.1500	18.6400	21.0500	+8.898%	160	2,703	-31.639%
2026-06-24	20.4300	21.9600	18.3500	19.3300	-5.661%	53	2,646	-25.556%
2026-06-23	21.8400	21.8400	19.6900	20.4900	+20.106%	51	2,634	-29.771%
2026-06-22	15.3700	17.0800	15.0000	17.0600	+4.727%	80	2,657	-15.651%
2026-06-18	17.1000	17.3200	16.0600	16.2900	-15.640%	233	2,791	-11.664%
2026-06-17	15.9200	19.3100	15.9200	19.3100	+22.994%	57	2,791	-25.479%
2026-06-16	14.9200	15.7400	14.8500	15.7000	+3.699%	47	2,791	-8.344%
2026-06-15	15.9100	15.9100	14.8200	15.1400	-24.975%	315	2,579	-4.954%
2026-06-12	21.3000	23.0000	19.8200	20.1800	-8.147%	33	2,579	-28.692%
2026-06-11	26.3800	28.5900	21.3500	21.9700	-21.423%	110	2,579	-34.502%
2026-06-10	24.8900	27.9600	23.2300	27.9600	+23.389%	246	2,539	-48.534%
2026-06-09	18.9200	29.0700	18.5500	22.6600	+6.036%	182	2,499	-36.496%
2026-06-08	19.6000	21.4900	19.6000	21.3700	-11.585%	95	2,473	-32.663%
2026-06-05	17.2500	24.1700	17.2500	24.1700	+50.592%	111	2,418	-40.463%
2026-06-04	17.8000	17.8000	15.8400	16.0500	-5.588%	13	2,427	-10.343%
2026-06-03	16.2500	17.2300	16.2500	17.0000	+6.383%	55	2,420	-15.353%
2026-06-02	16.3500	16.3800	15.8000	15.9800	-0.930%	159	2,458	-9.950%
2026-06-01	16.6500	16.6500	15.6500	16.1300	+0.812%	70	2,320	-10.787%
2026-05-29	16.3000	16.6500	15.9200	16.0000	-4.478%	66	2,310	-10.063%
2026-05-28	18.6900	18.6900	16.7500	16.7500	-8.769%	794	2,284	-14.090%
2026-05-27	18.5600	19.3800	18.3600	18.3600	-2.703%	48	1,807	-21.623%
2026-05-26	18.7900	19.3300	18.5100	18.8700	-7.273%	47	1,835	-23.741%
2026-05-22	20.2100	20.7500	19.6700	20.3500	-5.349%	176	1,825	-29.287%
2026-05-21	23.2800	23.4700	21.1400	21.5000	-4.018%	291	1,764	-33.070%
2026-05-20	24.3700	24.4400	22.4000	22.4000	-10.472%	48	1,764	-35.759%
2026-05-19	24.7500	25.7900	24.2500	25.0200	+6.468%	60	1,736	-42.486%
2026-05-18	23.5000	25.4200	22.8700	23.5000	-4.820%	204	1,736	-38.766%
2026-05-15	24.1000	24.6900	22.9100	24.6900	+14.094%	150	1,736	-41.717%
2026-05-14	22.8700	22.8700	21.6400	21.6400	-6.563%	48	1,685	-33.503%
2026-05-13	24.7000	25.1800	22.9600	23.1600	-7.434%	204	1,685	-37.867%
2026-05-12	25.1700	26.7200	24.9200	25.0200	+2.122%	174	1,685	-42.486%
2026-05-11	24.7700	24.7700	23.7800	24.5000	-0.810%	141	1,685	-41.265%
2026-05-08	25.3600	25.4000	24.6800	24.7000	-6.084%	54	1,523	-41.741%
2026-05-07	25.5100	27.1900	25.0600	26.3000	+1.820%	252	1,512	-45.285%
2026-05-06	27.2400	27.5500	25.7000	25.8300	-11.632%	181	1,494	-44.290%
2026-05-05	29.4600	29.4600	28.9200	29.2300	-9.392%	13	1,415	-50.770%
2026-05-04	30.0000	33.2900	30.0000	32.2600	+8.001%	16	1,408	-55.394%
2026-05-01	29.9300	29.9300	28.7600	29.8700	-8.515%	82	1,332	-51.825%
2026-04-30	32.6500	32.6500	32.6500	32.6500	-7.612%	4	1,332	-55.926%
2026-04-29	35.0900	35.3400	35.0900	35.3400	+1.261%	74	1,332	-59.281%
2026-04-28	34.9000	34.9000	34.9000	34.9000	-0.200%	10	1,260	-58.768%
2026-04-24	36.2300	36.2300	34.8000	34.9700	-2.563%	182	1,270	-58.850%
2026-04-23	36.6900	36.6900	35.8900	35.8900	-0.250%	183	1,088	-59.905%
2026-04-22	36.4100	36.6800	35.9800	35.9800	-5.191%	193	905	-60.006%
2026-04-21	36.3200	39.7500	36.3200	37.9500	+2.016%	133	584	-62.082%
2026-04-20	36.7900	37.8300	36.3500	37.2000	+4.348%	258	584	-61.317%
2026-04-17	37.0400	37.0400	34.8600	35.6500	-11.296%	284	350	-59.635%
2026-04-16	41.8200	41.8200	40.1900	40.1900	-2.095%	9	115	-64.195%
2026-04-15	42.3500	43.4500	40.9800	41.0500	-6.832%	60	109	-64.945%
2026-04-14	43.7500	44.0600	43.7500	44.0600	-22.837%	8	61	-67.340%
2026-04-08	57.1000	57.1000	57.1000	57.1000	-22.207%	1	55	-74.799%
2026-03-23	73.7700	73.7700	73.4000	73.4000	+28.772%	15	70	-80.395%
2026-03-10	57.7000	57.7000	57.0000	57.0000	-14.925%	2	73	-74.754%
2026-03-09	64.9000	67.0000	64.7700	67.0000	+10.744%	20	73	-78.522%
2026-03-05	55.9000	60.5000	55.9000	60.5000	+12.873%	11	64	-76.215%
2026-03-04	54.2500	54.2500	52.3500	53.6000	-19.119%	5	64	-73.153%
2026-03-03	62.3400	66.2700	62.3400	66.2700	+23.041%	12	60	-78.286%
2026-03-02	52.1000	53.8600	51.6300	53.8600	-1.715%	8	55	-73.283%
2026-02-27	54.8000	54.8000	54.8000	54.8000	+8.515%	1	55	-73.741%
2026-02-26	50.6800	53.9000	50.5000	50.5000	+3.568%	14	56	-71.505%
2026-02-25	50.1000	50.1000	48.7600	48.7600	-6.411%	6	55	-70.488%
2026-02-24	52.7000	52.7000	52.1000	52.1000	-7.460%	6	55	-72.380%
2026-02-23	54.2500	56.3000	54.1500	56.3000	+10.176%	6	53	-74.440%
2026-02-20	54.0200	54.9000	51.1000	51.1000	-8.044%	10	55	-71.840%
2026-02-19	55.5700	55.5700	55.5700	55.5700	+8.197%	1	55	-74.105%
2026-02-18	54.0000	54.0000	51.3600	51.3600	-5.588%	9	56	-71.982%
2026-02-17	60.5000	60.5000	54.4000	54.4000	-3.785%	3	54	-73.548%
2026-02-13	54.2000	56.5400	54.2000	56.5400	-0.282%	4	54	-74.549%
2026-02-12	48.2800	56.7000	48.2800	56.7000	+12.701%	16	54	-74.621%
2026-02-11	50.3100	50.3100	50.3100	50.3100	+3.327%	1	56	-71.397%
2026-02-10	48.6900	48.6900	48.6900	48.6900	-5.236%	1	56	-70.446%
2026-02-06	53.8500	55.1500	51.3800	51.3800	-13.341%	26	56	-71.993%
2026-02-05	58.6200	59.2900	57.4200	59.2900	+9.069%	11	55	-75.729%
2026-02-04	53.0000	56.5500	51.0000	54.3600	+6.588%	17	54	-73.528%
2026-02-03	52.4500	52.4500	51.0000	51.0000	+1.291%	10	54	-71.784%
2026-01-30	52.1000	52.1000	50.3500	50.3500	-1.275%	20	59	-71.420%
2026-01-29	53.0000	53.0000	51.0000	51.0000	-0.196%	10	59	-71.784%
2026-01-23	51.1000	51.1000	51.1000	51.1000	+0.591%	10	59	-71.840%
2026-01-22	51.4000	51.4000	50.8000	50.8000	-3.053%	10	69	-71.673%
2026-01-21	54.5000	57.8000	52.4000	52.4000	-11.262%	50	69	-72.538%
2026-01-20	56.4600	59.0500	54.6300	59.0500	+20.510%	30	44	-75.631%
2026-01-16	50.0000	50.0000	48.3000	49.0000	-0.122%	20	43	-70.633%
2026-01-15	49.0600	49.0600	49.0600	49.0600	-5.143%	5	43	-70.669%
2026-01-14	51.9000	51.9000	51.7200	51.7200	+6.420%	6	38	-72.177%
2026-01-13	49.2900	49.2900	48.0000	48.6000	+1.334%	15	34	-70.391%
2026-01-12	47.9600	47.9600	47.9600	47.9600	+0.125%	1	30	-69.996%
2026-01-09	48.6000	48.6000	47.9000	47.9000	-6.555%	15	29	-69.958%
2026-01-08	51.2600	51.2600	51.2600	51.2600	+2.973%	1	14	-71.927%
2026-01-07	48.8000	49.7800	48.8000	49.7800	-3.695%	10	14	-71.093%
2026-01-05	51.1500	51.6900	51.1500	51.6900	+0.957%	3	9	-72.161%
2025-12-23	51.2000	51.2000	51.2000	51.2000	-7.498%	5	9	-71.895%
2025-12-11	55.5000	55.5000	55.2900	55.3500	-25.010%	4	9	-74.002%
2025-11-19	73.8100	73.8100	73.8100	73.8100	+4.325%	1	9	-80.504%
2025-10-22	70.7500	70.7500	70.7500	70.7500	-2.575%	5	9	-79.661%
2025-10-10	72.6200	72.6200	72.6200	72.6200	+10.853%	4	4	-80.185%
2025-10-09	65.4300	65.5100	65.4300	65.5100	+0.260%	2	0	-78.034%
2025-10-03	66.5100	66.6300	65.3400	65.3400	-4.599%	14	0	-77.977%
2025-09-29	68.4600	68.4900	68.4600	68.4900	0.000%	2	0	-78.990%

.dark-mode .GKNBzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKNBzG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P730SPY Sep 30 2026 730.00 Put (SPY260930P00730000)option OPRA

SPY20260930P730
SPY Sep 30 2026 730.00 Put (SPY260930P00730000)
option OPRA