Dark

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

EOD

Sep 10, 2026

7.40+32.855%(+1.83)4,137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3700	8.0300	6.5300	7.4000	+32.855%	4,137	17,647	0.000%
2026-09-09	5.1300	6.1300	4.9800	5.5700	+18.763%	4,036	16,611	+32.855%
2026-09-08	3.9000	4.7100	3.7900	4.6900	+19.949%	3,905	14,582	+57.783%
2026-09-04	3.3000	4.0000	3.2600	3.9100	+12.680%	1,384	14,603	+89.258%
2026-09-03	4.7600	4.8200	3.3900	3.4700	-37.024%	5,491	14,603	+113.256%
2026-09-02	6.8100	6.9800	5.4000	5.5100	-24.000%	4,343	13,531	+34.301%
2026-09-01	6.8300	8.1500	5.8100	7.2500	+39.423%	4,088	12,034	+2.069%
2026-08-31	5.3500	6.0300	5.0700	5.2000	+2.767%	3,980	10,867	+42.308%
2026-08-28	4.6900	5.4200	3.9800	5.0600	+1.200%	5,758	8,758	+46.245%
2026-08-27	5.8900	6.0700	4.7700	5.0000	-20.761%	1,734	6,221	+48.000%
2026-08-26	7.0200	7.2600	6.3100	6.3100	-7.613%	240	5,863	+17.274%
2026-08-25	7.0000	7.5800	6.7700	6.8300	-10.952%	6,962	5,879	+8.346%
2026-08-24	7.7300	8.3100	7.3000	7.6700	+3.230%	549	8,907	-3.520%
2026-08-21	7.5900	8.0100	7.0800	7.4300	-15.472%	796	8,845	-0.404%
2026-08-20	7.8800	8.9000	7.3000	8.7900	+30.222%	2,078	8,308	-15.813%
2026-08-19	6.9000	7.4700	6.3500	6.7500	-14.557%	5,745	7,800	+9.630%
2026-08-18	7.7400	8.1000	7.5600	7.9000	+16.691%	472	3,454	-6.329%
2026-08-17	5.9300	6.8300	5.9300	6.7700	+10.440%	480	3,453	+9.306%
2026-08-14	5.8300	6.4500	5.8300	6.1300	+0.492%	336	3,425	+20.718%
2026-08-13	6.5900	6.5900	5.9500	6.1000	-12.356%	498	3,278	+21.311%
2026-08-12	7.3100	7.5000	6.9000	6.9600	-14.706%	373	3,257	+6.322%
2026-08-11	7.6300	8.3600	7.4900	8.1600	+3.161%	677	3,150	-9.314%
2026-08-10	7.8900	7.9600	7.3700	7.9100	-0.877%	591	3,072	-6.448%
2026-08-07	8.7000	8.7000	7.9000	7.9800	-13.261%	853	2,930	-7.268%
2026-08-06	9.5000	9.5000	8.7100	9.2000	+1.657%	538	2,695	-19.565%
2026-08-05	8.7600	9.4300	8.6000	9.0500	-2.478%	500	2,778	-18.232%
2026-08-04	11.2300	11.4300	8.8500	9.2800	-25.879%	604	2,719	-20.259%
2026-08-03	15.4200	15.4200	12.3500	12.5200	-26.005%	410	2,627	-40.895%
2026-07-31	17.8500	22.1200	16.0000	16.9200	-10.900%	161	2,590	-56.265%
2026-07-30	23.4000	24.1400	18.9900	18.9900	-34.854%	63	2,574	-61.032%
2026-07-29	22.0000	29.1500	19.9900	29.1500	+41.162%	24	2,564	-74.614%
2026-07-28	22.9000	22.9000	19.8000	20.6500	-5.014%	16	2,576	-64.165%
2026-07-27	18.9700	22.9000	18.8800	21.7400	-4.983%	41	2,576	-65.961%
2026-07-24	22.7200	23.3200	20.1800	22.8800	-6.916%	32	2,557	-67.657%
2026-07-23	23.1900	24.8300	21.6800	24.5800	+33.225%	227	2,558	-69.894%
2026-07-22	17.9100	18.7900	17.3200	18.4500	+1.318%	213	2,527	-59.892%
2026-07-21	19.3300	19.6100	17.9400	18.2100	-13.819%	171	2,582	-59.363%
2026-07-20	19.0000	21.5700	18.3600	21.1300	-3.955%	60	2,565	-64.979%
2026-07-17	22.3000	23.0600	19.5500	22.0000	+23.804%	355	2,574	-66.364%
2026-07-16	16.7400	18.6100	16.0500	17.7700	+11.063%	222	2,636	-58.357%
2026-07-15	16.3800	18.1000	15.9100	16.0000	-8.257%	412	2,638	-53.750%
2026-07-14	18.3100	18.5500	16.9700	17.4400	-8.065%	534	2,519	-57.569%
2026-07-13	17.3500	19.4900	17.0200	18.9700	+16.024%	215	2,311	-60.991%
2026-07-10	17.4000	18.5100	16.2500	16.3500	-8.659%	384	2,268	-54.740%
2026-07-09	20.1100	20.1100	17.9000	17.9000	-14.066%	150	2,037	-58.659%
2026-07-08	22.0300	23.3500	20.6400	20.8300	+3.119%	461	1,972	-64.474%
2026-07-07	18.6200	20.8200	18.5000	20.2000	+10.806%	168	1,746	-63.366%
2026-07-06	19.3000	19.6900	17.8000	18.2300	-15.012%	563	1,733	-59.408%
2026-07-02	19.7900	23.1400	18.8500	21.4500	+1.084%	230	1,797	-65.501%
2026-07-01	22.2600	22.5000	19.5800	21.2200	+1.048%	422	1,797	-65.127%
2026-06-30	23.3600	23.3600	20.4000	21.0000	-12.464%	70	1,615	-64.762%
2026-06-29	25.3700	28.9900	23.9900	23.9900	-15.825%	71	1,625	-69.154%
2026-06-26	32.0000	32.4300	27.2100	28.5000	-1.588%	39	1,604	-74.035%
2026-06-25	25.3600	29.3200	25.3600	28.9600	-3.467%	29	1,576	-74.448%
2026-06-24	28.2400	30.0000	25.8000	30.0000	+4.420%	22	1,572	-75.333%
2026-06-23	29.3700	29.8000	26.6000	28.7300	+21.686%	115	1,587	-74.243%
2026-06-22	21.8100	23.8600	20.8500	23.6100	+6.784%	228	1,624	-68.657%
2026-06-18	22.5900	23.7100	22.1100	22.1100	-15.611%	116	1,569	-66.531%
2026-06-17	21.7500	27.4800	21.5000	26.2000	+18.552%	247	1,569	-71.756%
2026-06-16	20.5300	22.1400	20.3400	22.1000	+4.442%	209	1,569	-66.516%
2026-06-15	21.8300	21.8300	20.4800	21.1600	-21.542%	155	1,287	-65.028%
2026-06-12	29.8700	31.2600	26.8500	26.9700	-6.807%	277	1,287	-72.562%
2026-06-11	35.5900	37.2000	28.9400	28.9400	-18.525%	40	1,287	-74.430%
2026-06-10	32.9000	36.0000	31.2700	35.5200	+14.877%	45	1,286	-79.167%
2026-06-09	26.1200	38.5500	25.7200	30.9200	+8.225%	125	1,286	-76.067%
2026-06-08	26.5300	28.6200	25.9500	28.5700	-9.302%	44	1,299	-74.099%
2026-06-05	23.4300	31.5300	23.1500	31.5000	+47.749%	334	1,283	-76.508%
2026-06-04	23.3700	23.7300	21.1200	21.3200	-7.224%	83	1,286	-65.291%
2026-06-03	21.8600	23.2300	21.8000	22.9800	+9.533%	107	1,248	-67.798%
2026-06-02	21.7900	21.7900	20.9800	20.9800	-3.184%	122	1,232	-64.728%
2026-06-01	22.5000	22.5000	20.9100	21.6700	-0.276%	57	1,278	-65.851%
2026-05-29	22.2800	22.8400	21.4400	21.7300	-4.231%	87	1,274	-65.946%
2026-05-28	25.0000	25.0100	22.6900	22.6900	-7.989%	161	1,223	-67.387%
2026-05-27	25.1200	25.6900	24.6600	24.6600	-1.831%	100	1,145	-69.992%
2026-05-26	25.3900	25.8800	24.7500	25.1200	-8.053%	191	1,088	-70.541%
2026-05-22	26.8400	27.5800	26.1000	27.3200	-3.292%	61	1,035	-72.914%
2026-05-21	30.7400	31.0000	28.1300	28.2500	-5.455%	49	1,002	-73.805%
2026-05-20	32.5700	32.5700	29.8700	29.8800	-9.919%	21	1,002	-75.234%
2026-05-19	32.7600	34.1400	31.8100	33.1700	+7.590%	272	982	-77.691%
2026-05-18	31.0700	33.2100	30.3500	30.8300	-1.344%	125	982	-75.997%
2026-05-15	31.7000	32.2200	30.0000	31.2500	+10.619%	108	982	-76.320%
2026-05-14	29.9000	29.9000	28.2500	28.2500	-6.919%	165	664	-73.805%
2026-05-13	31.3800	31.3800	30.0000	30.3500	-9.105%	23	551	-75.618%
2026-05-12	33.4900	35.3600	33.3900	33.3900	+6.135%	57	551	-77.838%
2026-05-11	31.7800	31.9100	31.1700	31.4600	-2.359%	34	551	-76.478%
2026-05-08	32.9400	32.9700	32.2200	32.2200	-7.414%	5	454	-77.033%
2026-05-07	33.2100	34.8800	32.8400	34.8000	+2.837%	375	449	-78.736%
2026-05-06	35.8100	35.8100	33.7500	33.8400	-12.104%	129	80	-78.132%
2026-05-05	38.5800	38.5800	38.5000	38.5000	-8.158%	6	26	-80.779%
2026-05-04	40.5000	42.9500	40.5000	41.9200	+6.396%	12	20	-82.347%
2026-05-01	39.0500	39.4000	38.2100	39.4000	-3.337%	3	29	-81.218%
2026-04-30	42.8000	42.8000	40.7600	40.7600	-10.418%	12	29	-81.845%
2026-04-27	45.5000	45.5000	45.5000	45.5000	+0.309%	1	17	-83.736%
2026-04-24	45.0000	45.3600	45.0000	45.3600	-5.065%	5	16	-83.686%
2026-04-23	47.7800	47.7800	47.7800	47.7800	+0.021%	1	15	-84.512%
2026-04-22	47.8200	47.8200	47.7700	47.7700	-1.930%	3	16	-84.509%
2026-04-21	48.9300	48.9300	48.7100	48.7100	+0.828%	4	13	-84.808%
2026-04-20	48.3100	48.3100	48.3100	48.3100	+2.787%	2	13	-84.682%
2026-04-17	46.0600	47.0000	46.0600	47.0000	-48.628%	11	11	-84.255%
2026-04-06	91.4900	91.4900	91.4900	91.4900	-6.738%	2	10	-91.912%
2026-04-02	96.5100	98.1000	96.5100	98.1000	-14.792%	2	10	-92.457%
2026-03-27	115.1300	115.1300	115.1300	115.1300	+24.330%	20	10	-93.572%
2026-03-25	94.0000	94.0000	92.6000	92.6000	+23.368%	5	10	-92.009%
2026-03-10	75.0600	75.0600	75.0600	75.0600	-15.148%	1	627	-90.141%
2026-03-09	86.0000	88.4600	86.0000	88.4600	+21.178%	4	626	-91.635%
2026-03-05	76.0000	76.0000	73.0000	73.0000	+7.353%	11	627	-89.863%
2026-03-04	68.0000	68.0000	68.0000	68.0000	-5.947%	1	617	-89.118%
2026-03-03	75.3800	75.3800	72.3000	72.3000	+11.522%	4	616	-89.765%
2026-02-23	64.8300	64.8300	64.8300	64.8300	-1.053%	10	615	-88.586%
2026-02-20	65.6600	65.6600	65.5200	65.5200	+4.581%	10	625	-88.706%
2026-02-02	62.6500	62.6500	62.6500	62.6500	+5.863%	2	615	-88.188%
2026-01-12	59.0900	59.2900	58.9800	59.1800	-4.993%	4	613	-87.496%
2026-01-07	62.2900	62.2900	62.2900	62.2900	-3.576%	1	611	-88.120%
2026-01-05	64.6100	64.6100	64.5100	64.6000	+1.080%	4	610	-88.545%
2025-12-29	64.0300	64.0300	63.9100	63.9100	-6.578%	2	610	-88.421%
2025-12-12	68.4200	68.4200	68.4100	68.4100	+1.318%	74	610	-89.183%
2025-12-11	68.5100	68.6400	67.5200	67.5200	-4.968%	1,004	537	-89.040%
2025-12-09	71.0500	71.0500	71.0500	71.0500	-0.295%	1	28	-89.585%
2025-12-04	71.2600	71.2600	71.2600	71.2600	-1.234%	10	27	-89.615%
2025-11-28	72.1500	72.1500	72.1500	72.1500	-25.726%	50	27	-89.744%
2025-11-20	91.2000	97.1400	91.2000	97.1400	+3.417%	27	52	-92.382%
2025-11-18	93.9300	93.9300	93.9300	93.9300	+5.884%	1	28	-92.122%
2025-11-17	81.8100	88.7100	81.5400	88.7100	+30.245%	27	28	-91.658%
2025-10-29	68.1100	68.1100	68.1100	68.1100	-1.418%	1	12	-89.135%
2025-10-28	69.0900	69.0900	69.0900	69.0900	-17.701%	1	11	-89.289%
2025-10-15	83.9500	83.9500	83.9500	83.9500	0.000%	10	10	-91.185%

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