Dark

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

EOD

Sep 10, 2026

3.47+37.698%(+0.95)9,738

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.4100	3.8400	3.0000	3.4700	+37.698%	9,738	31,366	0.000%
2026-09-09	2.3000	2.7800	2.2300	2.5200	+24.752%	1,371	35,416	+37.698%
2026-09-08	1.7200	2.0900	1.7200	2.0200	+9.783%	7,808	35,604	+71.782%
2026-09-04	1.5600	1.8400	1.5000	1.8400	+12.883%	3,765	27,637	+88.587%
2026-09-03	2.3000	2.3000	1.6000	1.6300	-40.074%	8,278	27,637	+112.883%
2026-09-02	3.4000	3.4200	2.6700	2.7200	-26.882%	10,029	26,047	+27.574%
2026-09-01	3.5400	4.2300	2.8800	3.7200	+42.529%	11,866	27,928	-6.720%
2026-08-31	2.7400	3.0800	2.5500	2.6100	0.000%	2,485	26,712	+32.950%
2026-08-28	2.4700	2.8900	2.1200	2.6100	-1.136%	4,794	24,661	+32.950%
2026-08-27	3.1000	3.2500	2.5300	2.6400	-21.429%	1,179	21,542	+31.439%
2026-08-26	3.7100	3.9000	3.3600	3.3600	-9.189%	5,685	20,854	+3.274%
2026-08-25	3.8600	4.0900	3.7000	3.7000	-13.551%	8,311	15,461	-6.216%
2026-08-24	4.3000	4.6100	4.0300	4.2800	+1.422%	7,315	9,071	-18.925%
2026-08-21	4.3000	4.5000	4.0300	4.2200	-17.255%	734	4,368	-17.773%
2026-08-20	4.5700	5.1200	4.3000	5.1000	+29.771%	490	4,178	-31.961%
2026-08-19	4.0500	4.3400	3.7700	3.9300	-16.913%	177	3,921	-11.705%
2026-08-18	4.6900	4.8700	4.5500	4.7300	+16.216%	258	3,893	-26.638%
2026-08-17	3.6800	4.1400	3.6700	4.0700	+9.409%	384	3,816	-14.742%
2026-08-14	3.5600	3.8800	3.5600	3.7200	-0.535%	1,178	3,605	-6.720%
2026-08-13	3.9600	4.0300	3.6600	3.7400	-10.952%	469	3,347	-7.219%
2026-08-12	4.4400	4.5800	4.2000	4.2000	-16.996%	278	3,355	-17.381%
2026-08-11	4.6900	5.1100	4.6800	5.0600	+2.846%	274	3,340	-31.423%
2026-08-10	4.8900	4.9200	4.5200	4.9200	-2.381%	174	3,490	-29.472%
2026-08-07	5.4400	5.4400	4.9700	5.0400	-11.579%	142	3,426	-31.151%
2026-08-06	5.9300	6.0800	5.5600	5.7000	-3.716%	137	3,379	-39.123%
2026-08-05	5.6000	6.0200	5.4700	5.9200	-0.337%	341	3,386	-41.385%
2026-08-04	7.1200	7.1200	5.7000	5.9400	-23.650%	795	3,374	-41.582%
2026-08-03	9.5600	9.6000	7.6900	7.7800	-27.963%	735	3,169	-55.398%
2026-07-31	11.5500	14.5600	10.2700	10.8000	-11.475%	475	3,128	-67.870%
2026-07-30	15.4300	15.8100	12.2000	12.2000	-37.016%	239	2,868	-71.557%
2026-07-29	14.5500	19.7500	12.6800	19.3700	+42.426%	286	2,840	-82.086%
2026-07-28	14.7800	15.6300	12.9800	13.6000	-5.490%	138	2,845	-74.485%
2026-07-27	12.5200	16.0300	12.5200	14.3900	-6.680%	369	2,812	-75.886%
2026-07-24	15.4500	15.9600	13.3900	15.4200	-2.590%	43	2,698	-77.497%
2026-07-23	15.9900	17.5100	14.8900	15.8300	+29.436%	226	2,690	-78.080%
2026-07-22	12.3100	12.4800	11.6900	12.2300	+1.326%	40	2,668	-71.627%
2026-07-21	13.0500	13.0500	12.0700	12.0700	-16.759%	36	2,656	-71.251%
2026-07-20	12.7000	14.7200	12.7000	14.5000	-4.354%	56	2,656	-76.069%
2026-07-17	15.4400	15.9300	13.3900	15.1600	+21.767%	62	2,631	-77.111%
2026-07-16	11.6000	12.4500	11.1500	12.4500	+15.599%	8	2,626	-72.129%
2026-07-15	10.9800	11.6000	10.7700	10.7700	-8.106%	44	2,625	-67.781%
2026-07-14	12.3700	12.5800	11.7200	11.7200	-9.985%	61	2,628	-70.392%
2026-07-13	11.7900	13.0200	11.7900	13.0200	+17.509%	22	2,665	-73.349%
2026-07-10	11.7400	13.1000	10.9900	11.0800	-9.180%	32	2,653	-68.682%
2026-07-09	14.0100	14.0700	12.2000	12.2000	-14.506%	50	2,664	-71.557%
2026-07-08	15.0800	16.6000	14.0300	14.2700	+4.085%	46	2,654	-75.683%
2026-07-07	12.9100	14.0900	12.7200	13.7100	+9.680%	108	2,649	-74.690%
2026-07-06	13.0900	13.0900	12.5000	12.5000	-16.667%	24	2,758	-72.240%
2026-07-02	14.2100	16.6000	13.0300	15.0000	+1.351%	60	2,775	-76.867%
2026-07-01	15.6100	15.6100	13.6900	14.8000	+3.497%	90	2,775	-76.554%
2026-06-30	16.5000	16.6400	14.3000	14.3000	-13.959%	64	2,715	-75.734%
2026-06-29	18.0200	19.8600	16.6200	16.6200	-20.364%	54	2,704	-79.122%
2026-06-26	23.6600	23.6600	19.4200	20.8700	-0.855%	51	2,719	-83.373%
2026-06-25	18.6400	22.1500	18.6400	21.0500	+8.898%	160	2,703	-83.515%
2026-06-24	20.4300	21.9600	18.3500	19.3300	-5.661%	53	2,646	-82.049%
2026-06-23	21.8400	21.8400	19.6900	20.4900	+20.106%	51	2,634	-83.065%
2026-06-22	15.3700	17.0800	15.0000	17.0600	+4.727%	80	2,657	-79.660%
2026-06-18	17.1000	17.3200	16.0600	16.2900	-15.640%	233	2,791	-78.699%
2026-06-17	15.9200	19.3100	15.9200	19.3100	+22.994%	57	2,791	-82.030%
2026-06-16	14.9200	15.7400	14.8500	15.7000	+3.699%	47	2,791	-77.898%
2026-06-15	15.9100	15.9100	14.8200	15.1400	-24.975%	315	2,579	-77.081%
2026-06-12	21.3000	23.0000	19.8200	20.1800	-8.147%	33	2,579	-82.805%
2026-06-11	26.3800	28.5900	21.3500	21.9700	-21.423%	110	2,579	-84.206%
2026-06-10	24.8900	27.9600	23.2300	27.9600	+23.389%	246	2,539	-87.589%
2026-06-09	18.9200	29.0700	18.5500	22.6600	+6.036%	182	2,499	-84.687%
2026-06-08	19.6000	21.4900	19.6000	21.3700	-11.585%	95	2,473	-83.762%
2026-06-05	17.2500	24.1700	17.2500	24.1700	+50.592%	111	2,418	-85.643%
2026-06-04	17.8000	17.8000	15.8400	16.0500	-5.588%	13	2,427	-78.380%
2026-06-03	16.2500	17.2300	16.2500	17.0000	+6.383%	55	2,420	-79.588%
2026-06-02	16.3500	16.3800	15.8000	15.9800	-0.930%	159	2,458	-78.285%
2026-06-01	16.6500	16.6500	15.6500	16.1300	+0.812%	70	2,320	-78.487%
2026-05-29	16.3000	16.6500	15.9200	16.0000	-4.478%	66	2,310	-78.313%
2026-05-28	18.6900	18.6900	16.7500	16.7500	-8.769%	794	2,284	-79.284%
2026-05-27	18.5600	19.3800	18.3600	18.3600	-2.703%	48	1,807	-81.100%
2026-05-26	18.7900	19.3300	18.5100	18.8700	-7.273%	47	1,835	-81.611%
2026-05-22	20.2100	20.7500	19.6700	20.3500	-5.349%	176	1,825	-82.948%
2026-05-21	23.2800	23.4700	21.1400	21.5000	-4.018%	291	1,764	-83.860%
2026-05-20	24.3700	24.4400	22.4000	22.4000	-10.472%	48	1,764	-84.509%
2026-05-19	24.7500	25.7900	24.2500	25.0200	+6.468%	60	1,736	-86.131%
2026-05-18	23.5000	25.4200	22.8700	23.5000	-4.820%	204	1,736	-85.234%
2026-05-15	24.1000	24.6900	22.9100	24.6900	+14.094%	150	1,736	-85.946%
2026-05-14	22.8700	22.8700	21.6400	21.6400	-6.563%	48	1,685	-83.965%
2026-05-13	24.7000	25.1800	22.9600	23.1600	-7.434%	204	1,685	-85.017%
2026-05-12	25.1700	26.7200	24.9200	25.0200	+2.122%	174	1,685	-86.131%
2026-05-11	24.7700	24.7700	23.7800	24.5000	-0.810%	141	1,685	-85.837%
2026-05-08	25.3600	25.4000	24.6800	24.7000	-6.084%	54	1,523	-85.951%
2026-05-07	25.5100	27.1900	25.0600	26.3000	+1.820%	252	1,512	-86.806%
2026-05-06	27.2400	27.5500	25.7000	25.8300	-11.632%	181	1,494	-86.566%
2026-05-05	29.4600	29.4600	28.9200	29.2300	-9.392%	13	1,415	-88.129%
2026-05-04	30.0000	33.2900	30.0000	32.2600	+8.001%	16	1,408	-89.244%
2026-05-01	29.9300	29.9300	28.7600	29.8700	-8.515%	82	1,332	-88.383%
2026-04-30	32.6500	32.6500	32.6500	32.6500	-7.612%	4	1,332	-89.372%
2026-04-29	35.0900	35.3400	35.0900	35.3400	+1.261%	74	1,332	-90.181%
2026-04-28	34.9000	34.9000	34.9000	34.9000	-0.200%	10	1,260	-90.057%
2026-04-24	36.2300	36.2300	34.8000	34.9700	-2.563%	182	1,270	-90.077%
2026-04-23	36.6900	36.6900	35.8900	35.8900	-0.250%	183	1,088	-90.332%
2026-04-22	36.4100	36.6800	35.9800	35.9800	-5.191%	193	905	-90.356%
2026-04-21	36.3200	39.7500	36.3200	37.9500	+2.016%	133	584	-90.856%
2026-04-20	36.7900	37.8300	36.3500	37.2000	+4.348%	258	584	-90.672%
2026-04-17	37.0400	37.0400	34.8600	35.6500	-11.296%	284	350	-90.266%
2026-04-16	41.8200	41.8200	40.1900	40.1900	-2.095%	9	115	-91.366%
2026-04-15	42.3500	43.4500	40.9800	41.0500	-6.832%	60	109	-91.547%
2026-04-14	43.7500	44.0600	43.7500	44.0600	-22.837%	8	61	-92.124%
2026-04-08	57.1000	57.1000	57.1000	57.1000	-22.207%	1	55	-93.923%
2026-03-23	73.7700	73.7700	73.4000	73.4000	+28.772%	15	70	-95.272%
2026-03-10	57.7000	57.7000	57.0000	57.0000	-14.925%	2	73	-93.912%
2026-03-09	64.9000	67.0000	64.7700	67.0000	+10.744%	20	73	-94.821%
2026-03-05	55.9000	60.5000	55.9000	60.5000	+12.873%	11	64	-94.264%
2026-03-04	54.2500	54.2500	52.3500	53.6000	-19.119%	5	64	-93.526%
2026-03-03	62.3400	66.2700	62.3400	66.2700	+23.041%	12	60	-94.764%
2026-03-02	52.1000	53.8600	51.6300	53.8600	-1.715%	8	55	-93.557%
2026-02-27	54.8000	54.8000	54.8000	54.8000	+8.515%	1	55	-93.668%
2026-02-26	50.6800	53.9000	50.5000	50.5000	+3.568%	14	56	-93.129%
2026-02-25	50.1000	50.1000	48.7600	48.7600	-6.411%	6	55	-92.884%
2026-02-24	52.7000	52.7000	52.1000	52.1000	-7.460%	6	55	-93.340%
2026-02-23	54.2500	56.3000	54.1500	56.3000	+10.176%	6	53	-93.837%
2026-02-20	54.0200	54.9000	51.1000	51.1000	-8.044%	10	55	-93.209%
2026-02-19	55.5700	55.5700	55.5700	55.5700	+8.197%	1	55	-93.756%
2026-02-18	54.0000	54.0000	51.3600	51.3600	-5.588%	9	56	-93.244%
2026-02-17	60.5000	60.5000	54.4000	54.4000	-3.785%	3	54	-93.621%
2026-02-13	54.2000	56.5400	54.2000	56.5400	-0.282%	4	54	-93.863%
2026-02-12	48.2800	56.7000	48.2800	56.7000	+12.701%	16	54	-93.880%
2026-02-11	50.3100	50.3100	50.3100	50.3100	+3.327%	1	56	-93.103%
2026-02-10	48.6900	48.6900	48.6900	48.6900	-5.236%	1	56	-92.873%
2026-02-06	53.8500	55.1500	51.3800	51.3800	-13.341%	26	56	-93.246%
2026-02-05	58.6200	59.2900	57.4200	59.2900	+9.069%	11	55	-94.147%
2026-02-04	53.0000	56.5500	51.0000	54.3600	+6.588%	17	54	-93.617%
2026-02-03	52.4500	52.4500	51.0000	51.0000	+1.291%	10	54	-93.196%
2026-01-30	52.1000	52.1000	50.3500	50.3500	-1.275%	20	59	-93.108%
2026-01-29	53.0000	53.0000	51.0000	51.0000	-0.196%	10	59	-93.196%
2026-01-23	51.1000	51.1000	51.1000	51.1000	+0.591%	10	59	-93.209%
2026-01-22	51.4000	51.4000	50.8000	50.8000	-3.053%	10	69	-93.169%
2026-01-21	54.5000	57.8000	52.4000	52.4000	-11.262%	50	69	-93.378%
2026-01-20	56.4600	59.0500	54.6300	59.0500	+20.510%	30	44	-94.124%
2026-01-16	50.0000	50.0000	48.3000	49.0000	-0.122%	20	43	-92.918%
2026-01-15	49.0600	49.0600	49.0600	49.0600	-5.143%	5	43	-92.927%
2026-01-14	51.9000	51.9000	51.7200	51.7200	+6.420%	6	38	-93.291%
2026-01-13	49.2900	49.2900	48.0000	48.6000	+1.334%	15	34	-92.860%
2026-01-12	47.9600	47.9600	47.9600	47.9600	+0.125%	1	30	-92.765%
2026-01-09	48.6000	48.6000	47.9000	47.9000	-6.555%	15	29	-92.756%
2026-01-08	51.2600	51.2600	51.2600	51.2600	+2.973%	1	14	-93.231%
2026-01-07	48.8000	49.7800	48.8000	49.7800	-3.695%	10	14	-93.029%
2026-01-05	51.1500	51.6900	51.1500	51.6900	+0.957%	3	9	-93.287%
2025-12-23	51.2000	51.2000	51.2000	51.2000	-7.498%	5	9	-93.223%
2025-12-11	55.5000	55.5000	55.2900	55.3500	-25.010%	4	9	-93.731%
2025-11-19	73.8100	73.8100	73.8100	73.8100	+4.325%	1	9	-95.299%
2025-10-22	70.7500	70.7500	70.7500	70.7500	-2.575%	5	9	-95.095%
2025-10-10	72.6200	72.6200	72.6200	72.6200	+10.853%	4	4	-95.222%
2025-10-09	65.4300	65.5100	65.4300	65.5100	+0.260%	2	0	-94.703%
2025-10-03	66.5100	66.6300	65.3400	65.3400	-4.599%	14	0	-94.689%
2025-09-29	68.4600	68.4900	68.4600	68.4900	0.000%	2	0	-94.934%

.dark-mode .f2p0Gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2p0Gq{ 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