Dark

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

EOD

Sep 10, 2026

5.10+38.211%(+1.41)3,802

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0100	5.5000	4.3700	5.1000	+38.211%	3,802	21,700	0.000%
2026-09-09	3.3700	4.0800	3.2800	3.6900	+22.591%	2,816	20,311	+38.211%
2026-09-08	2.4900	3.0300	2.4900	3.0100	+13.158%	364	20,670	+69.435%
2026-09-04	2.2500	2.6600	2.1800	2.6600	+15.152%	1,666	20,339	+91.729%
2026-09-03	3.2000	3.3400	2.3000	2.3100	-39.050%	1,919	20,339	+120.779%
2026-09-02	4.8900	4.8900	3.7700	3.7900	-26.550%	878	20,338	+34.565%
2026-09-01	4.8900	5.8400	4.0300	5.1600	+41.758%	11,943	20,044	-1.163%
2026-08-31	3.9100	4.2500	3.5500	3.6400	+1.961%	1,552	13,109	+40.110%
2026-08-28	3.3400	3.8800	2.8500	3.5700	-0.279%	1,418	12,916	+42.857%
2026-08-27	4.2800	4.3400	3.4200	3.5800	-24.153%	389	12,724	+42.458%
2026-08-26	5.1300	5.2200	4.5800	4.7200	-5.600%	244	12,558	+8.051%
2026-08-25	5.0700	5.3800	5.0000	5.0000	-12.281%	3,415	12,512	+2.000%
2026-08-24	5.6200	6.1000	5.4200	5.7000	+3.074%	776	9,942	-10.526%
2026-08-21	5.6700	5.9900	5.2900	5.5300	-16.085%	5,764	9,605	-7.776%
2026-08-20	5.9000	6.7000	5.5400	6.5900	+26.731%	467	4,921	-22.610%
2026-08-19	5.4500	5.4500	4.8700	5.2000	-15.858%	417	4,818	-1.923%
2026-08-18	6.0000	6.2000	5.8000	6.1800	+19.075%	672	4,792	-17.476%
2026-08-17	4.5500	5.2400	4.5500	5.1900	+9.725%	742	4,669	-1.734%
2026-08-14	4.5300	5.0000	4.5300	4.7300	+0.853%	257	4,266	+7.822%
2026-08-13	5.0200	5.0700	4.6000	4.6900	-15.036%	823	4,262	+8.742%
2026-08-12	5.6400	5.7900	5.3500	5.5200	-11.962%	296	4,386	-7.609%
2026-08-11	6.0500	6.5100	5.8500	6.2700	+1.456%	295	4,540	-18.660%
2026-08-10	6.1900	6.1900	5.6900	6.1800	-1.749%	562	4,419	-17.476%
2026-08-07	6.8200	6.8200	6.1200	6.2900	-13.361%	254	4,366	-18.919%
2026-08-06	7.2900	7.6000	6.8900	7.2600	-1.224%	661	4,363	-29.752%
2026-08-05	6.9000	7.4800	6.8000	7.3500	-0.271%	351	4,282	-30.612%
2026-08-04	8.9400	8.9700	7.0100	7.3700	-24.796%	1,400	4,224	-30.801%
2026-08-03	11.7900	11.7900	9.6600	9.8000	-26.920%	794	3,674	-47.959%
2026-07-31	14.2500	18.0200	12.6600	13.4100	-12.638%	355	3,311	-61.969%
2026-07-30	18.9900	19.4800	15.0000	15.3500	-33.028%	535	3,287	-66.775%
2026-07-29	17.7100	22.9200	15.6500	22.9200	+36.918%	302	3,053	-77.749%
2026-07-28	18.2000	19.1700	15.9800	16.7400	-5.955%	276	3,123	-69.534%
2026-07-27	15.3500	19.1500	15.2100	17.8000	-4.301%	145	3,078	-71.348%
2026-07-24	18.7500	19.3000	16.2600	18.6000	-2.260%	206	3,082	-72.581%
2026-07-23	19.1900	20.7800	17.8300	19.0300	+29.192%	450	3,119	-73.200%
2026-07-22	15.2700	15.2700	14.2000	14.7300	-0.941%	76	3,074	-65.377%
2026-07-21	15.9500	16.3300	14.6200	14.8700	-16.084%	144	3,058	-65.703%
2026-07-20	15.6400	17.7300	15.0300	17.7200	-1.556%	580	3,052	-71.219%
2026-07-17	18.5100	19.1300	16.4800	18.0000	+23.711%	94	3,031	-71.667%
2026-07-16	13.5600	15.4500	13.1400	14.5500	+11.923%	338	3,058	-64.948%
2026-07-15	13.3300	14.8700	13.0000	13.0000	-9.344%	212	3,113	-60.769%
2026-07-14	14.9800	15.2400	14.1900	14.3400	-7.841%	34	3,034	-64.435%
2026-07-13	14.1300	16.1200	13.8000	15.5600	+16.992%	69	3,032	-67.224%
2026-07-10	14.3100	14.9500	13.3000	13.3000	-9.585%	65	3,042	-61.654%
2026-07-09	16.0000	16.9300	14.7100	14.7100	-14.725%	89	3,026	-65.330%
2026-07-08	17.7600	19.8700	16.9300	17.2500	+3.978%	91	3,013	-70.435%
2026-07-07	15.7000	17.0100	15.3500	16.5900	+10.748%	50	3,019	-69.259%
2026-07-06	16.0100	16.2500	14.6900	14.9800	-16.453%	175	3,015	-65.955%
2026-07-02	16.5000	19.7100	15.7400	17.9300	+1.299%	100	3,042	-71.556%
2026-07-01	19.0000	19.0600	16.4600	17.7000	+2.253%	467	3,042	-71.186%
2026-06-30	19.8500	19.8500	16.9900	17.3100	-13.493%	476	2,914	-70.537%
2026-06-29	21.1500	23.6100	19.8400	20.0100	-19.412%	396	2,954	-74.513%
2026-06-26	27.2500	27.4200	23.0200	24.8300	+4.109%	486	2,846	-79.460%
2026-06-25	21.9800	25.8400	21.9800	23.8500	-5.131%	67	2,686	-78.616%
2026-06-24	23.1800	25.3100	21.4900	25.1400	+2.822%	114	2,709	-79.714%
2026-06-23	25.3000	25.7500	22.8500	24.4500	+24.745%	334	2,741	-79.141%
2026-06-22	18.1600	20.4100	17.8000	19.6000	+2.510%	88	2,726	-73.980%
2026-06-18	20.2000	20.3400	18.6800	19.1200	-14.643%	211	2,759	-73.326%
2026-06-17	18.2700	23.1300	18.2500	22.4000	+19.658%	57	2,759	-77.232%
2026-06-16	17.3000	18.7200	17.2000	18.7200	+5.584%	66	2,759	-72.756%
2026-06-15	18.6600	18.6600	17.3700	17.7300	-25.473%	317	2,674	-71.235%
2026-06-12	25.2400	26.9900	22.9400	23.7900	-6.925%	384	2,674	-78.562%
2026-06-11	30.9000	31.3900	24.7700	25.5600	-21.354%	1,013	2,674	-80.047%
2026-06-10	27.5500	32.5000	26.3400	32.5000	+23.998%	283	2,470	-84.308%
2026-06-09	22.6300	33.2100	21.7200	26.2100	+6.070%	164	2,378	-80.542%
2026-06-08	23.7000	25.1600	22.4900	24.7100	-10.439%	118	2,365	-79.361%
2026-06-05	21.0300	27.5900	20.6700	27.5900	+50.027%	202	2,325	-81.515%
2026-06-04	18.4600	18.4600	18.2900	18.3900	-6.839%	8	2,326	-72.268%
2026-06-03	18.7500	19.9900	18.7500	19.7400	+7.810%	109	2,330	-74.164%
2026-06-02	18.9300	18.9300	18.2600	18.3100	-1.453%	107	2,289	-72.146%
2026-06-01	19.2100	19.2100	18.0400	18.5800	-0.589%	177	2,267	-72.551%
2026-05-29	19.2000	19.2000	18.4700	18.6900	-4.837%	52	2,191	-72.713%
2026-05-28	21.7100	21.7100	19.6400	19.6400	-7.183%	54	2,202	-74.033%
2026-05-27	22.0200	22.0700	21.1600	21.1600	-3.069%	115	2,195	-75.898%
2026-05-26	21.4100	22.3500	21.4000	21.8300	-7.382%	54	2,198	-76.638%
2026-05-22	23.2400	23.6700	22.7300	23.5700	-3.243%	188	2,210	-78.362%
2026-05-21	27.0500	27.0500	24.2900	24.3600	-5.214%	296	2,131	-79.064%
2026-05-20	27.8500	27.9100	25.7000	25.7000	-10.949%	73	2,131	-80.156%
2026-05-19	28.2600	29.3200	28.1100	28.8600	+6.573%	13	2,109	-82.328%
2026-05-18	26.9700	29.0000	26.2200	27.0800	-4.916%	73	2,109	-81.167%
2026-05-15	27.3500	28.4800	26.1700	28.4800	+15.914%	324	2,109	-82.093%
2026-05-14	26.1200	26.1300	24.4600	24.5700	-8.218%	227	2,089	-79.243%
2026-05-13	28.5000	28.7000	26.1900	26.7700	-4.869%	213	2,065	-80.949%
2026-05-12	28.7800	30.8000	28.1400	28.1400	+0.285%	91	2,065	-81.876%
2026-05-11	28.1300	28.2500	27.1800	28.0600	-0.249%	198	2,065	-81.825%
2026-05-08	29.1000	29.1600	28.1300	28.1300	-7.467%	183	1,997	-81.870%
2026-05-07	29.1000	31.0300	28.6400	30.4000	+2.876%	138	1,856	-83.224%
2026-05-06	31.1500	31.1500	29.5300	29.5500	-11.659%	19	1,764	-82.741%
2026-05-05	33.7400	34.3800	33.2500	33.4500	-7.597%	964	1,753	-84.753%
2026-05-04	35.2300	36.2000	35.2300	36.2000	+3.933%	60	803	-85.912%
2026-05-01	34.3200	34.8300	33.5800	34.8300	-11.912%	367	377	-85.357%
2026-04-28	40.8000	40.9900	39.5400	39.5400	+2.835%	29	377	-87.102%
2026-04-27	41.8200	41.8200	38.4500	38.4500	-3.270%	13	378	-86.736%
2026-04-24	39.2500	39.7500	39.2500	39.7500	-7.213%	2	368	-87.170%
2026-04-23	42.8400	42.8400	42.8400	42.8400	+3.478%	3	368	-88.095%
2026-04-22	41.1000	41.4000	41.1000	41.4000	-9.151%	4	365	-87.681%
2026-04-21	45.5700	45.5700	45.5700	45.5700	+7.935%	2	365	-88.808%
2026-04-20	41.5500	42.2200	41.5500	42.2200	+3.001%	3	365	-87.920%
2026-04-17	40.1000	40.9900	39.6300	40.9900	-15.762%	352	366	-87.558%
2026-04-15	48.7300	48.7300	48.4200	48.6600	-3.663%	15	16	-89.519%
2026-04-14	52.3100	52.3100	50.5100	50.5100	-42.836%	4	5	-89.903%
2026-03-26	88.3600	88.3600	88.3600	88.3600	+5.719%	1	1	-94.228%
2026-03-25	83.5800	83.5800	83.5800	83.5800	+0.881%	1	47	-93.898%
2026-03-23	82.9600	82.9600	82.8500	82.8500	-5.616%	12	47	-93.844%
2026-03-20	87.1000	87.7800	86.9300	87.7800	+27.033%	18	59	-94.190%
2026-03-11	68.7700	69.1000	68.7700	69.1000	+8.477%	3	77	-92.619%
2026-03-10	68.8100	68.8100	63.7000	63.7000	+2.428%	5	77	-91.994%
2026-02-24	62.1900	62.1900	62.1900	62.1900	-0.924%	1	75	-91.799%
2026-02-23	63.8600	63.8600	62.5900	62.7700	+2.902%	40	75	-91.875%
2026-02-20	61.0000	61.0000	61.0000	61.0000	+15.750%	1	35	-91.639%
2026-01-27	52.4000	52.7000	52.2600	52.7000	-5.284%	30	34	-90.323%
2026-01-07	55.6400	55.6400	55.6400	55.6400	-8.109%	1	4	-90.834%
2025-12-11	61.4800	61.4800	60.5500	60.5500	+1.254%	4	5	-91.577%
2025-12-10	59.8000	59.8000	59.8000	59.8000	-7.143%	1	5	-91.472%
2025-12-08	64.4000	64.4000	64.4000	64.4000	+0.641%	1	6	-92.081%
2025-12-04	64.0800	64.0800	63.9900	63.9900	+0.819%	2	5	-92.030%
2025-12-03	63.4700	63.4700	63.4700	63.4700	-1.840%	1	5	-91.965%
2025-11-28	64.6600	64.6600	64.6600	64.6600	-2.208%	1	4	-92.113%
2025-11-26	66.1200	66.1200	66.1200	66.1200	-22.349%	1	3	-92.287%
2025-11-20	85.1500	85.1500	85.1500	85.1500	+29.015%	1	3	-94.011%
2025-11-12	66.0000	66.0000	66.0000	66.0000	+6.883%	1	3	-92.273%
2025-10-29	61.7500	61.7500	61.7500	61.7500	-23.359%	1	2	-91.741%
2025-10-13	80.5700	80.5700	80.5700	80.5700	+12.058%	1	2	-93.670%
2025-10-06	71.9000	71.9000	71.9000	71.9000	-2.982%	1	2	-92.907%
2025-10-02	73.7700	74.1100	73.7700	74.1100	0.000%	6	2	-93.118%

.dark-mode .HC1mf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HC1mf1{ 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