Dark

SPY20260930P750
SPY Sep 30 2026 750.00 Put (SPY260930P00750000)
option OPRA

EOD

Jul 27, 2026

21.74-4.983%(-1.14)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.9700	22.9000	18.8800	21.7400	-4.983%	41	2,576	0.000%
2026-07-24	22.7200	23.3200	20.1800	22.8800	-6.916%	32	2,557	-4.983%
2026-07-23	23.1900	24.8300	21.6800	24.5800	+33.225%	227	2,558	-11.554%
2026-07-22	17.9100	18.7900	17.3200	18.4500	+1.318%	213	2,527	+17.832%
2026-07-21	19.3300	19.6100	17.9400	18.2100	-13.819%	171	2,582	+19.385%
2026-07-20	19.0000	21.5700	18.3600	21.1300	-3.955%	60	2,565	+2.887%
2026-07-17	22.3000	23.0600	19.5500	22.0000	+23.804%	355	2,574	-1.182%
2026-07-16	16.7400	18.6100	16.0500	17.7700	+11.063%	222	2,636	+22.341%
2026-07-15	16.3800	18.1000	15.9100	16.0000	-8.257%	412	2,638	+35.875%
2026-07-14	18.3100	18.5500	16.9700	17.4400	-8.065%	534	2,519	+24.656%
2026-07-13	17.3500	19.4900	17.0200	18.9700	+16.024%	215	2,311	+14.602%
2026-07-10	17.4000	18.5100	16.2500	16.3500	-8.659%	384	2,268	+32.966%
2026-07-09	20.1100	20.1100	17.9000	17.9000	-14.066%	150	2,037	+21.453%
2026-07-08	22.0300	23.3500	20.6400	20.8300	+3.119%	461	1,972	+4.369%
2026-07-07	18.6200	20.8200	18.5000	20.2000	+10.806%	168	1,746	+7.624%
2026-07-06	19.3000	19.6900	17.8000	18.2300	-15.012%	563	1,733	+19.254%
2026-07-02	19.7900	23.1400	18.8500	21.4500	+1.084%	230	1,797	+1.352%
2026-07-01	22.2600	22.5000	19.5800	21.2200	+1.048%	422	1,797	+2.451%
2026-06-30	23.3600	23.3600	20.4000	21.0000	-12.464%	70	1,615	+3.524%
2026-06-29	25.3700	28.9900	23.9900	23.9900	-15.825%	71	1,625	-9.379%
2026-06-26	32.0000	32.4300	27.2100	28.5000	-1.588%	39	1,604	-23.719%
2026-06-25	25.3600	29.3200	25.3600	28.9600	-3.467%	29	1,576	-24.931%
2026-06-24	28.2400	30.0000	25.8000	30.0000	+4.420%	22	1,572	-27.533%
2026-06-23	29.3700	29.8000	26.6000	28.7300	+21.686%	115	1,587	-24.330%
2026-06-22	21.8100	23.8600	20.8500	23.6100	+6.784%	228	1,624	-7.920%
2026-06-18	22.5900	23.7100	22.1100	22.1100	-15.611%	116	1,569	-1.673%
2026-06-17	21.7500	27.4800	21.5000	26.2000	+18.552%	247	1,569	-17.023%
2026-06-16	20.5300	22.1400	20.3400	22.1000	+4.442%	209	1,569	-1.629%
2026-06-15	21.8300	21.8300	20.4800	21.1600	-21.542%	155	1,287	+2.741%
2026-06-12	29.8700	31.2600	26.8500	26.9700	-6.807%	277	1,287	-19.392%
2026-06-11	35.5900	37.2000	28.9400	28.9400	-18.525%	40	1,287	-24.879%
2026-06-10	32.9000	36.0000	31.2700	35.5200	+14.877%	45	1,286	-38.795%
2026-06-09	26.1200	38.5500	25.7200	30.9200	+8.225%	125	1,286	-29.690%
2026-06-08	26.5300	28.6200	25.9500	28.5700	-9.302%	44	1,299	-23.906%
2026-06-05	23.4300	31.5300	23.1500	31.5000	+47.749%	334	1,283	-30.984%
2026-06-04	23.3700	23.7300	21.1200	21.3200	-7.224%	83	1,286	+1.970%
2026-06-03	21.8600	23.2300	21.8000	22.9800	+9.533%	107	1,248	-5.396%
2026-06-02	21.7900	21.7900	20.9800	20.9800	-3.184%	122	1,232	+3.622%
2026-06-01	22.5000	22.5000	20.9100	21.6700	-0.276%	57	1,278	+0.323%
2026-05-29	22.2800	22.8400	21.4400	21.7300	-4.231%	87	1,274	+0.046%
2026-05-28	25.0000	25.0100	22.6900	22.6900	-7.989%	161	1,223	-4.187%
2026-05-27	25.1200	25.6900	24.6600	24.6600	-1.831%	100	1,145	-11.841%
2026-05-26	25.3900	25.8800	24.7500	25.1200	-8.053%	191	1,088	-13.455%
2026-05-22	26.8400	27.5800	26.1000	27.3200	-3.292%	61	1,035	-20.425%
2026-05-21	30.7400	31.0000	28.1300	28.2500	-5.455%	49	1,002	-23.044%
2026-05-20	32.5700	32.5700	29.8700	29.8800	-9.919%	21	1,002	-27.242%
2026-05-19	32.7600	34.1400	31.8100	33.1700	+7.590%	272	982	-34.459%
2026-05-18	31.0700	33.2100	30.3500	30.8300	-1.344%	125	982	-29.484%
2026-05-15	31.7000	32.2200	30.0000	31.2500	+10.619%	108	982	-30.432%
2026-05-14	29.9000	29.9000	28.2500	28.2500	-6.919%	165	664	-23.044%
2026-05-13	31.3800	31.3800	30.0000	30.3500	-9.105%	23	551	-28.369%
2026-05-12	33.4900	35.3600	33.3900	33.3900	+6.135%	57	551	-34.891%
2026-05-11	31.7800	31.9100	31.1700	31.4600	-2.359%	34	551	-30.896%
2026-05-08	32.9400	32.9700	32.2200	32.2200	-7.414%	5	454	-32.526%
2026-05-07	33.2100	34.8800	32.8400	34.8000	+2.837%	375	449	-37.529%
2026-05-06	35.8100	35.8100	33.7500	33.8400	-12.104%	129	80	-35.757%
2026-05-05	38.5800	38.5800	38.5000	38.5000	-8.158%	6	26	-43.532%
2026-05-04	40.5000	42.9500	40.5000	41.9200	+6.396%	12	20	-48.139%
2026-05-01	39.0500	39.4000	38.2100	39.4000	-3.337%	3	29	-44.822%
2026-04-30	42.8000	42.8000	40.7600	40.7600	-10.418%	12	29	-46.663%
2026-04-27	45.5000	45.5000	45.5000	45.5000	+0.309%	1	17	-52.220%
2026-04-24	45.0000	45.3600	45.0000	45.3600	-5.065%	5	16	-52.072%
2026-04-23	47.7800	47.7800	47.7800	47.7800	+0.021%	1	15	-54.500%
2026-04-22	47.8200	47.8200	47.7700	47.7700	-1.930%	3	16	-54.490%
2026-04-21	48.9300	48.9300	48.7100	48.7100	+0.828%	4	13	-55.369%
2026-04-20	48.3100	48.3100	48.3100	48.3100	+2.787%	2	13	-54.999%
2026-04-17	46.0600	47.0000	46.0600	47.0000	-48.628%	11	11	-53.745%
2026-04-06	91.4900	91.4900	91.4900	91.4900	-6.738%	2	10	-76.238%
2026-04-02	96.5100	98.1000	96.5100	98.1000	-14.792%	2	10	-77.839%
2026-03-27	115.1300	115.1300	115.1300	115.1300	+24.330%	20	10	-81.117%
2026-03-25	94.0000	94.0000	92.6000	92.6000	+23.368%	5	10	-76.523%
2026-03-10	75.0600	75.0600	75.0600	75.0600	-15.148%	1	627	-71.037%
2026-03-09	86.0000	88.4600	86.0000	88.4600	+21.178%	4	626	-75.424%
2026-03-05	76.0000	76.0000	73.0000	73.0000	+7.353%	11	627	-70.219%
2026-03-04	68.0000	68.0000	68.0000	68.0000	-5.947%	1	617	-68.029%
2026-03-03	75.3800	75.3800	72.3000	72.3000	+11.522%	4	616	-69.931%
2026-02-23	64.8300	64.8300	64.8300	64.8300	-1.053%	10	615	-66.466%
2026-02-20	65.6600	65.6600	65.5200	65.5200	+4.581%	10	625	-66.819%
2026-02-02	62.6500	62.6500	62.6500	62.6500	+5.863%	2	615	-65.299%
2026-01-12	59.0900	59.2900	58.9800	59.1800	-4.993%	4	613	-63.265%
2026-01-07	62.2900	62.2900	62.2900	62.2900	-3.576%	1	611	-65.099%
2026-01-05	64.6100	64.6100	64.5100	64.6000	+1.080%	4	610	-66.347%
2025-12-29	64.0300	64.0300	63.9100	63.9100	-6.578%	2	610	-65.983%
2025-12-12	68.4200	68.4200	68.4100	68.4100	+1.318%	74	610	-68.221%
2025-12-11	68.5100	68.6400	67.5200	67.5200	-4.968%	1,004	537	-67.802%
2025-12-09	71.0500	71.0500	71.0500	71.0500	-0.295%	1	28	-69.402%
2025-12-04	71.2600	71.2600	71.2600	71.2600	-1.234%	10	27	-69.492%
2025-11-28	72.1500	72.1500	72.1500	72.1500	-25.726%	50	27	-69.868%
2025-11-20	91.2000	97.1400	91.2000	97.1400	+3.417%	27	52	-77.620%
2025-11-18	93.9300	93.9300	93.9300	93.9300	+5.884%	1	28	-76.855%
2025-11-17	81.8100	88.7100	81.5400	88.7100	+30.245%	27	28	-75.493%
2025-10-29	68.1100	68.1100	68.1100	68.1100	-1.418%	1	12	-68.081%
2025-10-28	69.0900	69.0900	69.0900	69.0900	-17.701%	1	11	-68.534%
2025-10-15	83.9500	83.9500	83.9500	83.9500	0.000%	10	10	-74.104%

.dark-mode .t5ZBRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5ZBRn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P750SPY Sep 30 2026 750.00 Put (SPY260930P00750000)option OPRA

SPY20260930P750
SPY Sep 30 2026 750.00 Put (SPY260930P00750000)
option OPRA