Dark

SPY20260930P740
SPY Sep 30 2026 740.00 Put (SPY260930P00740000)
option OPRA

EOD

Jul 27, 2026

17.80-4.301%(-0.80)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.3500	19.1500	15.2100	17.8000	-4.301%	145	3,078	0.000%
2026-07-24	18.7500	19.3000	16.2600	18.6000	-2.260%	206	3,082	-4.301%
2026-07-23	19.1900	20.7800	17.8300	19.0300	+29.192%	450	3,119	-6.463%
2026-07-22	15.2700	15.2700	14.2000	14.7300	-0.941%	76	3,074	+20.842%
2026-07-21	15.9500	16.3300	14.6200	14.8700	-16.084%	144	3,058	+19.704%
2026-07-20	15.6400	17.7300	15.0300	17.7200	-1.556%	580	3,052	+0.451%
2026-07-17	18.5100	19.1300	16.4800	18.0000	+23.711%	94	3,031	-1.111%
2026-07-16	13.5600	15.4500	13.1400	14.5500	+11.923%	338	3,058	+22.337%
2026-07-15	13.3300	14.8700	13.0000	13.0000	-9.344%	212	3,113	+36.923%
2026-07-14	14.9800	15.2400	14.1900	14.3400	-7.841%	34	3,034	+24.128%
2026-07-13	14.1300	16.1200	13.8000	15.5600	+16.992%	69	3,032	+14.396%
2026-07-10	14.3100	14.9500	13.3000	13.3000	-9.585%	65	3,042	+33.835%
2026-07-09	16.0000	16.9300	14.7100	14.7100	-14.725%	89	3,026	+21.006%
2026-07-08	17.7600	19.8700	16.9300	17.2500	+3.978%	91	3,013	+3.188%
2026-07-07	15.7000	17.0100	15.3500	16.5900	+10.748%	50	3,019	+7.294%
2026-07-06	16.0100	16.2500	14.6900	14.9800	-16.453%	175	3,015	+18.825%
2026-07-02	16.5000	19.7100	15.7400	17.9300	+1.299%	100	3,042	-0.725%
2026-07-01	19.0000	19.0600	16.4600	17.7000	+2.253%	467	3,042	+0.565%
2026-06-30	19.8500	19.8500	16.9900	17.3100	-13.493%	476	2,914	+2.831%
2026-06-29	21.1500	23.6100	19.8400	20.0100	-19.412%	396	2,954	-11.044%
2026-06-26	27.2500	27.4200	23.0200	24.8300	+4.109%	486	2,846	-28.313%
2026-06-25	21.9800	25.8400	21.9800	23.8500	-5.131%	67	2,686	-25.367%
2026-06-24	23.1800	25.3100	21.4900	25.1400	+2.822%	114	2,709	-29.196%
2026-06-23	25.3000	25.7500	22.8500	24.4500	+24.745%	334	2,741	-27.198%
2026-06-22	18.1600	20.4100	17.8000	19.6000	+2.510%	88	2,726	-9.184%
2026-06-18	20.2000	20.3400	18.6800	19.1200	-14.643%	211	2,759	-6.904%
2026-06-17	18.2700	23.1300	18.2500	22.4000	+19.658%	57	2,759	-20.536%
2026-06-16	17.3000	18.7200	17.2000	18.7200	+5.584%	66	2,759	-4.915%
2026-06-15	18.6600	18.6600	17.3700	17.7300	-25.473%	317	2,674	+0.395%
2026-06-12	25.2400	26.9900	22.9400	23.7900	-6.925%	384	2,674	-25.179%
2026-06-11	30.9000	31.3900	24.7700	25.5600	-21.354%	1,013	2,674	-30.360%
2026-06-10	27.5500	32.5000	26.3400	32.5000	+23.998%	283	2,470	-45.231%
2026-06-09	22.6300	33.2100	21.7200	26.2100	+6.070%	164	2,378	-32.087%
2026-06-08	23.7000	25.1600	22.4900	24.7100	-10.439%	118	2,365	-27.964%
2026-06-05	21.0300	27.5900	20.6700	27.5900	+50.027%	202	2,325	-35.484%
2026-06-04	18.4600	18.4600	18.2900	18.3900	-6.839%	8	2,326	-3.208%
2026-06-03	18.7500	19.9900	18.7500	19.7400	+7.810%	109	2,330	-9.828%
2026-06-02	18.9300	18.9300	18.2600	18.3100	-1.453%	107	2,289	-2.785%
2026-06-01	19.2100	19.2100	18.0400	18.5800	-0.589%	177	2,267	-4.198%
2026-05-29	19.2000	19.2000	18.4700	18.6900	-4.837%	52	2,191	-4.762%
2026-05-28	21.7100	21.7100	19.6400	19.6400	-7.183%	54	2,202	-9.369%
2026-05-27	22.0200	22.0700	21.1600	21.1600	-3.069%	115	2,195	-15.879%
2026-05-26	21.4100	22.3500	21.4000	21.8300	-7.382%	54	2,198	-18.461%
2026-05-22	23.2400	23.6700	22.7300	23.5700	-3.243%	188	2,210	-24.480%
2026-05-21	27.0500	27.0500	24.2900	24.3600	-5.214%	296	2,131	-26.929%
2026-05-20	27.8500	27.9100	25.7000	25.7000	-10.949%	73	2,131	-30.739%
2026-05-19	28.2600	29.3200	28.1100	28.8600	+6.573%	13	2,109	-38.323%
2026-05-18	26.9700	29.0000	26.2200	27.0800	-4.916%	73	2,109	-34.269%
2026-05-15	27.3500	28.4800	26.1700	28.4800	+15.914%	324	2,109	-37.500%
2026-05-14	26.1200	26.1300	24.4600	24.5700	-8.218%	227	2,089	-27.554%
2026-05-13	28.5000	28.7000	26.1900	26.7700	-4.869%	213	2,065	-33.508%
2026-05-12	28.7800	30.8000	28.1400	28.1400	+0.285%	91	2,065	-36.745%
2026-05-11	28.1300	28.2500	27.1800	28.0600	-0.249%	198	2,065	-36.565%
2026-05-08	29.1000	29.1600	28.1300	28.1300	-7.467%	183	1,997	-36.722%
2026-05-07	29.1000	31.0300	28.6400	30.4000	+2.876%	138	1,856	-41.447%
2026-05-06	31.1500	31.1500	29.5300	29.5500	-11.659%	19	1,764	-39.763%
2026-05-05	33.7400	34.3800	33.2500	33.4500	-7.597%	964	1,753	-46.786%
2026-05-04	35.2300	36.2000	35.2300	36.2000	+3.933%	60	803	-50.829%
2026-05-01	34.3200	34.8300	33.5800	34.8300	-11.912%	367	377	-48.895%
2026-04-28	40.8000	40.9900	39.5400	39.5400	+2.835%	29	377	-54.982%
2026-04-27	41.8200	41.8200	38.4500	38.4500	-3.270%	13	378	-53.706%
2026-04-24	39.2500	39.7500	39.2500	39.7500	-7.213%	2	368	-55.220%
2026-04-23	42.8400	42.8400	42.8400	42.8400	+3.478%	3	368	-58.450%
2026-04-22	41.1000	41.4000	41.1000	41.4000	-9.151%	4	365	-57.005%
2026-04-21	45.5700	45.5700	45.5700	45.5700	+7.935%	2	365	-60.939%
2026-04-20	41.5500	42.2200	41.5500	42.2200	+3.001%	3	365	-57.840%
2026-04-17	40.1000	40.9900	39.6300	40.9900	-15.762%	352	366	-56.575%
2026-04-15	48.7300	48.7300	48.4200	48.6600	-3.663%	15	16	-63.420%
2026-04-14	52.3100	52.3100	50.5100	50.5100	-42.836%	4	5	-64.759%
2026-03-26	88.3600	88.3600	88.3600	88.3600	+5.719%	1	1	-79.855%
2026-03-25	83.5800	83.5800	83.5800	83.5800	+0.881%	1	47	-78.703%
2026-03-23	82.9600	82.9600	82.8500	82.8500	-5.616%	12	47	-78.515%
2026-03-20	87.1000	87.7800	86.9300	87.7800	+27.033%	18	59	-79.722%
2026-03-11	68.7700	69.1000	68.7700	69.1000	+8.477%	3	77	-74.240%
2026-03-10	68.8100	68.8100	63.7000	63.7000	+2.428%	5	77	-72.057%
2026-02-24	62.1900	62.1900	62.1900	62.1900	-0.924%	1	75	-71.378%
2026-02-23	63.8600	63.8600	62.5900	62.7700	+2.902%	40	75	-71.643%
2026-02-20	61.0000	61.0000	61.0000	61.0000	+15.750%	1	35	-70.820%
2026-01-27	52.4000	52.7000	52.2600	52.7000	-5.284%	30	34	-66.224%
2026-01-07	55.6400	55.6400	55.6400	55.6400	-8.109%	1	4	-68.009%
2025-12-11	61.4800	61.4800	60.5500	60.5500	+1.254%	4	5	-70.603%
2025-12-10	59.8000	59.8000	59.8000	59.8000	-7.143%	1	5	-70.234%
2025-12-08	64.4000	64.4000	64.4000	64.4000	+0.641%	1	6	-72.360%
2025-12-04	64.0800	64.0800	63.9900	63.9900	+0.819%	2	5	-72.183%
2025-12-03	63.4700	63.4700	63.4700	63.4700	-1.840%	1	5	-71.955%
2025-11-28	64.6600	64.6600	64.6600	64.6600	-2.208%	1	4	-72.471%
2025-11-26	66.1200	66.1200	66.1200	66.1200	-22.349%	1	3	-73.079%
2025-11-20	85.1500	85.1500	85.1500	85.1500	+29.015%	1	3	-79.096%
2025-11-12	66.0000	66.0000	66.0000	66.0000	+6.883%	1	3	-73.030%
2025-10-29	61.7500	61.7500	61.7500	61.7500	-23.359%	1	2	-71.174%
2025-10-13	80.5700	80.5700	80.5700	80.5700	+12.058%	1	2	-77.907%
2025-10-06	71.9000	71.9000	71.9000	71.9000	-2.982%	1	2	-75.243%
2025-10-02	73.7700	74.1100	73.7700	74.1100	0.000%	6	2	-75.982%

.dark-mode .SPpGps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPpGps{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P740SPY Sep 30 2026 740.00 Put (SPY260930P00740000)option OPRA

SPY20260930P740
SPY Sep 30 2026 740.00 Put (SPY260930P00740000)
option OPRA