Dark

SPY20260930P735
SPY Sep 30 2026 735.00 Put (SPY260930P00735000)
option OPRA

EOD

Sep 10, 2026

4.24+36.774%(+1.14)2,384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1100	4.5600	3.5800	4.2400	+36.774%	2,384	10,040	0.000%
2026-09-09	2.8300	3.3300	2.7300	3.1000	+23.506%	1,307	8,794	+36.774%
2026-09-08	2.0700	2.5100	2.0700	2.5100	+21.845%	658	8,405	+68.924%
2026-09-04	1.8100	2.1700	1.8000	2.0600	+6.186%	1,491	7,053	+105.825%
2026-09-03	2.7900	2.8000	1.9200	1.9400	-40.308%	748	7,053	+118.557%
2026-09-02	4.0500	4.1000	3.1300	3.2500	-25.799%	91	7,288	+30.462%
2026-09-01	4.0200	4.9100	3.4600	4.3800	+43.137%	519	7,279	-3.196%
2026-08-31	3.2400	3.6100	3.0200	3.0600	+2.685%	2,343	7,262	+38.562%
2026-08-28	2.8400	3.2900	2.4400	2.9800	-0.334%	314	6,277	+42.282%
2026-08-27	3.6800	3.7600	2.9200	2.9900	-24.685%	418	6,244	+41.806%
2026-08-26	4.2700	4.4700	3.9700	3.9700	-7.674%	117	6,113	+6.801%
2026-08-25	4.4000	4.6700	4.2600	4.3000	-12.779%	92	6,099	-1.395%
2026-08-24	4.9700	5.2100	4.6500	4.9300	+3.789%	402	6,056	-13.996%
2026-08-21	4.9400	5.1500	4.6000	4.7500	-16.667%	362	6,048	-10.737%
2026-08-20	5.1700	5.8000	4.8700	5.7000	+28.378%	305	5,970	-25.614%
2026-08-19	4.6000	4.9200	4.2700	4.4400	-17.625%	210	5,923	-4.505%
2026-08-18	5.1900	5.4700	5.1700	5.3900	+16.667%	420	5,900	-21.336%
2026-08-17	4.1200	4.6400	4.1200	4.6200	+11.058%	348	5,731	-8.225%
2026-08-14	4.0400	4.4400	4.0400	4.1600	+0.241%	53	5,616	+1.923%
2026-08-13	4.4500	4.5400	4.0900	4.1500	-12.262%	314	5,588	+2.169%
2026-08-12	5.0300	5.1300	4.6800	4.7300	-17.452%	98	5,620	-10.359%
2026-08-11	5.3400	5.7700	5.1900	5.7300	+4.562%	190	5,623	-26.003%
2026-08-10	5.3700	5.4900	5.0900	5.4800	-1.439%	264	5,730	-22.628%
2026-08-07	6.0300	6.1000	5.5600	5.5600	-12.989%	309	5,592	-23.741%
2026-08-06	6.5700	6.7000	6.1000	6.3900	-3.182%	3,904	5,632	-33.646%
2026-08-05	6.2100	6.6900	6.0700	6.6000	0.000%	594	2,115	-35.758%
2026-08-04	7.7600	7.9700	6.3000	6.6000	-24.829%	716	2,000	-35.758%
2026-08-03	10.1400	10.5000	8.6300	8.7800	-26.772%	475	1,721	-51.708%
2026-07-31	12.5100	16.1600	11.4500	11.9900	-12.800%	429	1,536	-64.637%
2026-07-30	17.0000	17.6900	13.7500	13.7500	-35.897%	482	1,782	-69.164%
2026-07-29	16.1200	21.4500	14.0600	21.4500	+42.620%	296	1,791	-80.233%
2026-07-28	16.4400	17.2400	14.3600	15.0400	-6.526%	216	1,761	-71.809%
2026-07-27	13.9500	17.6500	13.6500	16.0900	-3.710%	201	1,752	-73.648%
2026-07-24	16.6900	17.5700	14.7200	16.7100	-3.410%	153	1,766	-74.626%
2026-07-23	16.2600	19.3200	16.2600	17.3000	+28.434%	661	1,763	-75.491%
2026-07-22	13.2600	13.4700	13.1400	13.4700	+0.223%	34	1,554	-68.523%
2026-07-21	14.0000	14.0000	13.2500	13.4400	-15.737%	24	1,554	-68.452%
2026-07-20	14.8300	16.1400	14.7900	15.9500	-0.561%	38	1,543	-73.417%
2026-07-17	16.8000	17.5000	14.7500	16.0400	+20.874%	139	1,544	-73.566%
2026-07-16	12.8500	13.9500	11.9600	13.2700	+11.419%	139	1,528	-68.048%
2026-07-15	12.1000	12.9000	11.8000	11.9100	-8.736%	120	1,529	-64.400%
2026-07-14	13.4600	13.7500	12.8100	13.0500	-8.421%	128	1,479	-67.510%
2026-07-13	12.9000	14.2800	12.5600	14.2500	+17.477%	156	1,478	-70.246%
2026-07-10	12.9000	13.0200	12.0900	12.1300	-10.347%	22	1,515	-65.045%
2026-07-09	14.7200	14.7200	13.5300	13.5300	-13.269%	4	1,499	-68.662%
2026-07-08	16.4500	17.8600	15.3400	15.6000	+4.628%	96	1,501	-72.821%
2026-07-07	14.1800	15.4300	13.9400	14.9100	+10.855%	46	1,478	-71.563%
2026-07-06	14.5300	14.7100	13.3500	13.4500	-17.231%	190	1,487	-68.476%
2026-07-02	15.3200	17.7400	14.2100	16.2500	+3.175%	79	1,469	-73.908%
2026-07-01	17.2500	17.2500	14.8800	15.7500	-0.442%	78	1,469	-73.079%
2026-06-30	18.0300	18.0300	15.8100	15.8200	-13.646%	61	1,473	-73.198%
2026-06-29	20.3000	21.9000	18.2400	18.3200	-17.477%	228	1,454	-76.856%
2026-06-26	25.0900	25.3400	20.9200	22.2000	+2.116%	147	1,391	-80.901%
2026-06-25	20.4400	24.0000	20.3700	21.7400	-4.523%	118	1,387	-80.497%
2026-06-24	22.3000	23.8300	19.9000	22.7700	+0.931%	42	1,404	-81.379%
2026-06-23	23.5400	23.5400	20.6500	22.5600	+24.986%	214	1,400	-81.206%
2026-06-22	16.5200	18.5300	16.5200	18.0500	+3.855%	113	1,406	-76.510%
2026-06-18	17.4600	18.7800	17.3800	17.3800	-16.281%	266	1,402	-75.604%
2026-06-17	17.1700	21.6100	16.8300	20.7600	+20.278%	53	1,402	-79.576%
2026-06-16	15.9000	17.2600	15.9000	17.2600	+6.215%	22	1,402	-75.435%
2026-06-15	16.9100	17.1500	16.0900	16.2500	-25.595%	73	1,374	-73.908%
2026-06-12	23.2700	24.6900	21.5500	21.8400	-7.848%	68	1,374	-80.586%
2026-06-11	28.7500	29.1900	23.7000	23.7000	-21.575%	115	1,374	-82.110%
2026-06-10	25.5000	30.5200	24.3900	30.2200	+23.852%	310	1,316	-85.970%
2026-06-09	20.7200	30.9200	20.0000	24.4000	+6.087%	156	1,318	-82.623%
2026-06-08	21.7200	23.1000	21.2100	23.0000	-11.402%	73	1,294	-81.565%
2026-06-05	18.5500	25.9600	18.5500	25.9600	+51.902%	132	1,284	-83.667%
2026-06-04	19.0800	19.1300	16.9600	17.0900	-6.510%	20	1,261	-75.190%
2026-06-03	18.1400	18.5300	17.9100	18.2800	+6.838%	12	1,254	-76.805%
2026-06-02	17.5000	17.5400	16.9600	17.1100	0.000%	23	1,255	-75.219%
2026-06-01	17.6600	17.7900	16.7300	17.1100	-0.926%	39	1,256	-75.219%
2026-05-29	17.3400	17.7600	17.1000	17.2700	-4.586%	65	1,228	-75.449%
2026-05-28	19.0000	19.1000	18.1000	18.1000	-8.586%	455	1,198	-76.575%
2026-05-27	20.4300	20.5200	19.8000	19.8000	-3.320%	12	1,046	-78.586%
2026-05-26	20.4700	20.4800	19.8700	20.4800	-6.655%	25	1,046	-79.297%
2026-05-22	21.6200	22.0900	21.4100	21.9400	-3.560%	14	1,039	-80.675%
2026-05-21	25.1000	25.2100	22.5500	22.7500	-5.010%	288	1,043	-81.363%
2026-05-20	26.2900	26.5900	23.9500	23.9500	-11.395%	133	1,043	-82.296%
2026-05-19	26.4600	27.7500	26.4600	27.0300	+7.818%	29	959	-84.314%
2026-05-18	25.1800	26.7500	25.0100	25.0700	-3.167%	83	959	-83.087%
2026-05-15	26.3100	26.3100	24.4600	25.8900	+13.106%	124	959	-83.623%
2026-05-14	24.6800	24.6900	22.7400	22.8900	-8.403%	101	976	-81.477%
2026-05-13	27.2800	27.2800	24.5300	24.9900	-5.876%	114	980	-83.033%
2026-05-12	27.0300	28.7300	26.2400	26.5500	+0.416%	115	980	-84.030%
2026-05-11	26.6400	26.6400	25.4200	26.4400	+0.227%	86	980	-83.964%
2026-05-08	26.8100	27.0500	26.2600	26.3800	-6.388%	61	945	-83.927%
2026-05-07	27.1700	29.0200	26.8000	28.1800	+2.028%	307	922	-84.954%
2026-05-06	29.2200	29.2200	27.4500	27.6200	-12.401%	65	842	-84.649%
2026-05-05	31.9800	31.9800	31.1800	31.5300	-8.899%	63	797	-86.552%
2026-05-04	34.3600	35.0500	34.3600	34.6100	+12.994%	314	736	-87.749%
2026-05-01	32.0300	32.0300	30.6300	30.6300	-7.294%	64	362	-86.157%
2026-04-30	35.7200	35.7400	33.0300	33.0400	-12.523%	241	362	-87.167%
2026-04-28	37.7700	37.7700	37.7700	37.7700	+1.642%	4	124	-88.774%
2026-04-24	37.0900	37.1600	37.0900	37.1600	-7.193%	116	120	-88.590%
2026-04-23	37.6500	40.0400	37.6500	40.0400	+3.222%	6	6	-89.411%
2026-04-22	38.7900	38.7900	38.7900	38.7900	+0.155%	1	5	-89.069%
2026-04-17	40.2900	40.2900	38.7300	38.7300	-35.835%	4	4	-89.052%
2025-12-19	60.3900	60.3900	60.3600	60.3600	+3.640%	2	2	-92.975%
2025-12-11	58.2900	58.2900	58.2400	58.2400	-1.305%	2	2	-92.720%
2025-12-05	59.1500	59.1500	59.0100	59.0100	-13.348%	2	2	-92.815%
2025-11-13	65.7500	68.1000	65.7500	68.1000	+7.958%	2	2	-93.774%
2025-11-10	64.5000	64.5000	63.0800	63.0800	0.000%	2	2	-93.278%

.dark-mode .p4gZKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4gZKW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P735SPY Sep 30 2026 735.00 Put (SPY260930P00735000)option OPRA

SPY20260930P735
SPY Sep 30 2026 735.00 Put (SPY260930P00735000)
option OPRA