Dark

SPY20260930P745
SPY Sep 30 2026 745.00 Put (SPY260930P00745000)
option OPRA

EOD

Sep 10, 2026

6.02+32.308%(+1.47)1,641

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0600	6.6500	5.3400	6.0200	+32.308%	1,641	11,823	0.000%
2026-09-09	4.2900	4.9600	4.1000	4.5500	+19.423%	5,562	11,568	+32.308%
2026-09-08	3.0700	3.8100	3.0700	3.8100	+24.104%	439	6,387	+58.005%
2026-09-04	2.7100	3.1800	2.6800	3.0700	+8.865%	440	6,280	+96.091%
2026-09-03	3.8200	3.9900	2.7900	2.8200	-38.562%	5,319	6,280	+113.475%
2026-09-02	5.7600	5.8300	4.5400	4.5900	-25.000%	146	3,229	+31.155%
2026-09-01	5.6900	6.8100	4.8500	6.1200	+42.991%	929	3,224	-1.634%
2026-08-31	4.4900	5.0200	4.2800	4.2800	+1.422%	531	3,044	+40.654%
2026-08-28	3.9500	4.4600	3.3800	4.2200	-6.222%	525	2,995	+42.654%
2026-08-27	4.7900	4.8900	4.0500	4.5000	-18.919%	143	2,975	+33.778%
2026-08-26	5.7400	6.0000	5.3400	5.5500	-3.813%	21	2,956	+8.468%
2026-08-25	5.9400	6.2000	5.7700	5.7700	-12.177%	58	2,960	+4.333%
2026-08-24	6.7100	7.0100	6.3700	6.5700	+4.452%	64	2,954	-8.371%
2026-08-21	6.5500	6.8100	6.0900	6.2900	-16.467%	2,176	2,915	-4.293%
2026-08-20	6.6900	7.6500	6.4000	7.5300	+25.920%	223	1,771	-20.053%
2026-08-19	6.0100	6.5300	5.6500	5.9800	-13.584%	75	1,791	+0.669%
2026-08-18	6.8100	7.0400	6.6800	6.9200	+17.487%	347	1,776	-13.006%
2026-08-17	5.4000	5.9500	5.2900	5.8900	+9.276%	117	1,791	+2.207%
2026-08-14	5.2200	5.6500	5.1700	5.3900	+1.507%	220	1,761	+11.688%
2026-08-13	5.7500	5.7700	5.2400	5.3100	-12.951%	120	1,620	+13.371%
2026-08-12	6.3900	6.5800	6.0400	6.1000	-14.566%	81	1,603	-1.311%
2026-08-11	6.9300	7.3000	6.6300	7.1400	+2.586%	124	1,587	-15.686%
2026-08-10	6.7600	6.9600	6.4600	6.9600	-0.571%	79	1,615	-13.506%
2026-08-07	7.6800	7.6800	6.9700	7.0000	-13.793%	175	1,589	-14.000%
2026-08-06	8.2000	8.4700	7.7100	8.1200	+4.103%	56	1,574	-25.862%
2026-08-05	7.7100	8.3400	7.5400	7.8000	-5.225%	135	1,574	-22.821%
2026-08-04	10.1300	10.1300	7.9200	8.2300	-26.386%	383	1,538	-26.853%
2026-08-03	13.6900	13.6900	10.9200	11.1800	-25.317%	256	1,405	-46.154%
2026-07-31	15.8700	19.7700	14.3200	14.9700	-11.473%	292	1,383	-59.786%
2026-07-30	21.1900	21.6200	16.9100	16.9100	-32.034%	89	1,347	-64.400%
2026-07-29	20.6500	25.0000	17.4700	24.8800	+33.620%	64	1,331	-75.804%
2026-07-28	19.9900	21.2300	17.9400	18.6200	-6.573%	56	1,375	-67.669%
2026-07-27	16.9700	21.4700	16.8200	19.9300	-4.914%	130	1,360	-69.794%
2026-07-24	20.7000	20.9600	17.9900	20.9600	-4.554%	54	1,370	-71.279%
2026-07-23	20.9800	22.8400	19.7100	21.9600	+31.734%	177	1,360	-72.587%
2026-07-22	16.8800	16.8800	15.6300	16.6700	+2.396%	107	1,411	-63.887%
2026-07-21	17.3900	18.3200	16.2200	16.2800	-14.180%	236	1,396	-63.022%
2026-07-20	16.6600	19.6300	16.6600	18.9700	-1.608%	394	1,467	-68.266%
2026-07-17	20.3900	20.9100	17.8300	19.2800	+20.125%	420	1,345	-68.776%
2026-07-16	15.8400	16.7700	14.6000	16.0500	+10.843%	51	1,300	-62.492%
2026-07-15	14.8300	16.3400	14.4600	14.4800	-8.238%	56	1,282	-58.425%
2026-07-14	16.5000	16.5000	15.5600	15.7800	-10.595%	129	1,261	-61.850%
2026-07-13	15.6600	17.6500	15.4100	17.6500	+16.195%	41	1,202	-65.892%
2026-07-10	15.8100	16.8200	15.1100	15.1900	-6.981%	91	1,196	-60.369%
2026-07-09	18.0700	18.5600	16.2700	16.3300	-13.689%	106	1,167	-63.135%
2026-07-08	19.8500	21.4400	18.4100	18.9200	+6.712%	104	1,220	-68.182%
2026-07-07	16.7700	18.8700	16.7700	17.7300	+7.455%	46	1,193	-66.046%
2026-07-06	17.6200	17.8400	16.1600	16.5000	-16.456%	100	1,176	-63.515%
2026-07-02	18.4200	21.5100	17.1700	19.7500	+0.765%	168	1,141	-69.519%
2026-07-01	20.0400	20.8000	17.9700	19.6000	+1.765%	65	1,141	-69.286%
2026-06-30	21.3000	21.3000	18.5600	19.2600	-11.854%	221	1,129	-68.744%
2026-06-29	22.5100	24.4900	21.8500	21.8500	-19.074%	7	1,027	-72.449%
2026-06-26	30.0000	30.0000	24.9500	27.0000	+6.551%	156	1,025	-77.704%
2026-06-25	24.3500	26.7200	24.3500	25.3400	-7.247%	36	895	-76.243%
2026-06-24	25.8900	27.3400	24.2600	27.3200	+4.474%	30	896	-77.965%
2026-06-23	27.8700	27.8700	24.5200	26.1500	+22.885%	39	893	-76.979%
2026-06-22	19.6800	21.6500	19.2700	21.2800	+3.856%	76	895	-71.711%
2026-06-18	21.9500	21.9500	20.3500	20.4900	-15.155%	411	687	-70.620%
2026-06-17	20.1500	25.3700	20.0700	24.1500	+18.848%	87	687	-75.072%
2026-06-16	19.1000	20.3200	18.8900	20.3200	+6.891%	68	687	-70.374%
2026-06-15	19.7500	20.2100	18.8500	19.0100	-24.534%	28	442	-68.332%
2026-06-12	27.3200	27.3200	25.1800	25.1900	-8.765%	401	442	-76.102%
2026-06-11	32.7500	32.7500	27.6100	27.6100	-16.130%	5	442	-78.196%
2026-06-10	29.1200	33.1400	29.1200	32.9200	+9.733%	51	445	-81.713%
2026-06-09	24.0600	35.7200	24.0600	30.0000	+12.150%	78	444	-79.933%
2026-06-08	25.4500	26.7500	24.2500	26.7500	-10.684%	29	458	-77.495%
2026-06-05	21.7500	29.9500	21.5000	29.9500	+52.108%	72	454	-79.900%
2026-06-04	21.2000	21.2000	19.5800	19.6900	-6.149%	29	465	-69.426%
2026-06-03	21.0200	21.5100	20.5100	20.9800	+6.389%	13	451	-71.306%
2026-06-02	20.3800	20.3800	19.6000	19.7200	+0.766%	9	440	-69.473%
2026-06-01	20.6100	20.6100	19.5700	19.5700	-2.685%	70	435	-69.239%
2026-05-29	20.4500	20.5900	19.8300	20.1100	-12.641%	76	456	-70.065%
2026-05-27	23.2200	23.2500	23.0200	23.0200	-2.458%	26	456	-73.849%
2026-05-26	23.0000	23.8600	23.0000	23.6000	-6.977%	5	453	-74.492%
2026-05-22	25.0700	25.5700	24.6600	25.3700	-3.168%	82	450	-76.271%
2026-05-21	29.0000	29.0000	26.0000	26.2000	-5.244%	179	420	-77.023%
2026-05-20	29.0600	29.0600	27.6500	27.6500	-10.605%	35	420	-78.228%
2026-05-19	31.2700	31.2700	30.9300	30.9300	+6.362%	2	296	-80.537%
2026-05-18	29.6000	31.0000	28.6000	29.0800	-2.252%	13	296	-79.298%
2026-05-15	29.5300	30.5300	28.0500	29.7500	+13.897%	121	296	-79.765%
2026-05-14	27.6900	27.9500	26.1000	26.1200	-8.831%	185	310	-76.953%
2026-05-13	29.3700	29.5000	28.0500	28.6500	-8.320%	99	337	-78.988%
2026-05-12	30.9800	31.9500	30.9800	31.2500	+4.132%	47	337	-80.736%
2026-05-11	29.2200	30.2100	29.1500	30.0100	-1.022%	37	337	-79.940%
2026-05-08	30.5900	30.5900	30.3200	30.3200	-4.564%	2	199	-80.145%
2026-05-07	31.1000	31.7700	31.1000	31.7700	-6.283%	62	197	-81.051%
2026-05-06	33.7600	33.9000	33.7600	33.9000	-4.507%	120	135	-82.242%
2026-05-05	36.2200	36.2200	35.5000	35.5000	-18.950%	11	15	-83.042%
2026-04-29	43.8000	43.8000	43.8000	43.8000	-56.204%	4	4	-86.256%
2026-03-26	100.0100	100.0100	100.0100	100.0100	+26.595%	1	107	-93.981%
2026-03-13	79.0000	79.0000	79.0000	79.0000	+25.417%	1	107	-92.380%
2026-03-04	64.4000	64.4000	62.9900	62.9900	+8.622%	10	107	-90.443%
2026-01-13	57.8500	58.1400	57.7600	57.9900	-10.537%	4	107	-89.619%
2025-12-11	64.7800	64.8200	64.6800	64.8200	0.000%	212	105	-90.713%

.dark-mode .C5WnSg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5WnSg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P745SPY Sep 30 2026 745.00 Put (SPY260930P00745000)option OPRA

SPY20260930P745
SPY Sep 30 2026 745.00 Put (SPY260930P00745000)
option OPRA