Dark

SPY20260930P760
SPY Sep 30 2026 760.00 Put (SPY260930P00760000)
option OPRA

EOD

Sep 10, 2026

11.20+31.455%(+2.68)1,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0000	11.8000	9.8900	11.2000	+31.455%	1,901	11,132	0.000%
2026-09-09	8.0000	9.3900	7.7300	8.5200	+17.842%	1,843	11,362	+31.455%
2026-09-08	5.9500	7.3000	5.9500	7.2300	+18.137%	4,423	11,302	+54.910%
2026-09-04	5.3000	6.2200	5.0900	6.1200	+15.472%	2,638	6,287	+83.007%
2026-09-03	7.0500	7.1600	5.1600	5.3000	-34.649%	2,066	6,287	+111.321%
2026-09-02	9.8200	10.0500	7.8500	8.1100	-21.567%	2,412	6,143	+38.101%
2026-09-01	9.9900	11.4800	8.5700	10.3400	+34.987%	3,557	5,276	+8.317%
2026-08-31	7.8200	8.7200	7.4500	7.6600	+4.932%	2,563	4,610	+46.214%
2026-08-28	6.7400	7.6900	5.7500	7.3000	+1.389%	1,234	2,927	+53.425%
2026-08-27	8.3000	8.6100	6.8100	7.2000	-19.643%	753	2,891	+55.556%
2026-08-26	9.7700	10.2500	8.9200	8.9600	-6.472%	345	2,807	+25.000%
2026-08-25	9.7000	10.3000	9.4500	9.5800	-9.623%	495	2,969	+16.910%
2026-08-24	10.6000	11.2500	10.0800	10.6000	+4.331%	447	2,712	+5.660%
2026-08-21	10.3800	10.9100	9.5800	10.1600	-13.825%	1,580	2,719	+10.236%
2026-08-20	10.4400	11.9000	9.8100	11.7900	+27.459%	441	1,981	-5.004%
2026-08-19	9.2700	9.8900	8.6000	9.2500	-11.821%	190	1,924	+21.081%
2026-08-18	10.3300	10.6500	10.0000	10.4900	+17.998%	249	1,892	+6.768%
2026-08-17	7.8700	9.0000	7.8100	8.8900	+9.214%	435	1,969	+25.984%
2026-08-14	7.6900	8.5000	7.6900	8.1400	+2.005%	107	1,756	+37.592%
2026-08-13	8.7300	8.7300	7.8500	7.9800	-13.730%	508	1,729	+40.351%
2026-08-12	9.2700	9.9200	9.2100	9.2500	-12.571%	807	1,786	+21.081%
2026-08-11	10.2000	10.9000	9.8400	10.5800	+4.031%	221	1,405	+5.860%
2026-08-10	10.1200	10.3400	9.4900	10.1700	-3.327%	267	1,312	+10.128%
2026-08-07	10.7800	11.3500	10.2300	10.5200	-11.522%	210	1,263	+6.464%
2026-08-06	11.7800	12.2100	11.1600	11.8900	+1.191%	372	1,204	-5.803%
2026-08-05	11.2400	12.0500	10.9000	11.7500	-1.591%	504	1,142	-4.681%
2026-08-04	14.5300	14.7100	11.3600	11.9400	-25.792%	314	1,026	-6.198%
2026-08-03	18.6400	19.0300	15.8800	16.0900	-25.163%	271	928	-30.392%
2026-07-31	22.4000	28.0000	20.6200	21.5000	-14.274%	34	888	-47.907%
2026-07-30	29.6600	29.7400	24.9500	25.0800	-25.667%	39	888	-55.343%
2026-07-29	28.6200	34.0000	27.5900	33.7400	+31.797%	28	900	-66.805%
2026-07-28	25.0000	25.6200	24.8500	25.6000	-10.957%	9	892	-56.250%
2026-07-27	23.7000	29.2500	23.7000	28.7500	+1.698%	30	894	-61.043%
2026-07-24	28.1700	28.4800	25.0000	28.2700	+1.362%	42	900	-60.382%
2026-07-23	26.5200	29.5000	26.2800	27.8900	+25.180%	31	893	-59.842%
2026-07-22	23.1400	23.1400	21.7100	22.2800	+0.180%	5	889	-49.731%
2026-07-21	23.9400	24.7400	22.1200	22.2400	-6.751%	18	898	-49.640%
2026-07-20	23.2500	25.1000	22.7400	23.8500	-9.659%	63	901	-53.040%
2026-07-17	27.0000	27.4900	24.1600	26.4000	+20.438%	14	894	-57.576%
2026-07-16	20.4300	21.9200	19.7700	21.9200	+7.821%	66	891	-48.905%
2026-07-15	19.7200	22.0100	19.5800	20.3300	-4.911%	52	876	-44.909%
2026-07-14	20.9200	21.4700	20.9200	21.3800	-8.280%	39	872	-47.615%
2026-07-13	21.5000	23.4600	21.1000	23.3100	+15.625%	43	859	-51.952%
2026-07-10	21.2700	21.6300	20.0900	20.1600	-8.488%	463	857	-44.444%
2026-07-09	24.5500	24.5500	22.0100	22.0300	-12.752%	15	524	-49.160%
2026-07-08	25.9600	27.5900	24.8700	25.2500	+1.081%	201	516	-55.644%
2026-07-07	23.0300	24.9800	23.0300	24.9800	+12.169%	8	489	-55.164%
2026-07-06	23.7800	23.7800	21.8000	22.2700	-17.853%	88	491	-49.708%
2026-07-02	24.0000	28.6700	23.1600	27.1100	+9.315%	62	452	-58.687%
2026-07-01	23.8500	24.8000	23.8500	24.8000	-1.976%	2	452	-54.839%
2026-06-30	25.1600	25.3000	25.1200	25.3000	-24.545%	5	452	-55.731%
2026-06-29	29.5500	33.5300	29.5500	33.5300	-1.411%	3	451	-66.597%
2026-06-26	37.0000	37.0000	33.9800	34.0100	+4.485%	3	451	-67.069%
2026-06-25	32.5000	32.5500	32.5000	32.5500	-7.000%	2	450	-65.591%
2026-06-24	32.7700	35.0000	32.7700	35.0000	+6.061%	6	449	-68.000%
2026-06-23	33.0000	34.0000	31.5700	33.0000	+23.457%	18	449	-66.061%
2026-06-18	27.4900	27.4900	26.6200	26.7300	-6.342%	14	455	-58.100%
2026-06-17	25.6900	28.8900	25.6900	28.5400	+12.495%	29	455	-60.757%
2026-06-16	24.3600	25.3700	24.2200	25.3700	+2.257%	41	455	-55.853%
2026-06-15	25.7000	25.9000	24.4700	24.8100	-23.662%	123	440	-54.857%
2026-06-12	34.2700	34.2700	31.5400	32.5000	-7.063%	20	440	-65.538%
2026-06-11	41.9800	43.6900	33.9000	34.9700	-17.601%	43	440	-67.973%
2026-06-10	35.1900	42.5000	35.1900	42.4400	+13.446%	47	451	-73.610%
2026-06-09	34.6700	44.7000	34.6700	37.4100	+10.419%	29	479	-70.061%
2026-06-08	31.7700	33.8800	30.7200	33.8800	-1.311%	66	481	-66.942%
2026-06-05	27.3500	35.4800	27.0800	34.3300	+39.270%	41	445	-67.375%
2026-06-04	27.6300	27.7400	24.6000	24.6500	-8.364%	28	451	-54.564%
2026-06-03	25.4200	26.9000	25.4200	26.9000	+10.111%	40	436	-58.364%
2026-06-02	25.5300	25.5300	24.4300	24.4300	-2.863%	62	447	-54.155%
2026-06-01	26.1300	26.1300	24.3500	25.1500	-1.218%	54	422	-55.467%
2026-05-29	25.5100	25.9300	25.0300	25.4600	-5.106%	62	405	-56.009%
2026-05-28	27.0000	27.0000	26.7500	26.8300	-8.085%	57	364	-58.256%
2026-05-27	29.4000	29.4000	29.0600	29.1900	-2.080%	36	343	-61.631%
2026-05-26	29.4000	29.8100	29.4000	29.8100	-6.873%	8	309	-62.429%
2026-05-22	31.1800	32.0400	31.1000	32.0100	-1.930%	13	305	-65.011%
2026-05-21	34.3400	34.4500	32.6400	32.6400	-8.979%	33	262	-65.686%
2026-05-15	35.7700	36.6600	35.7700	35.8600	+5.844%	212	262	-68.767%
2026-05-14	33.8800	33.8800	33.8800	33.8800	-1.797%	2	61	-66.942%
2026-05-13	34.5000	34.5000	34.5000	34.5000	-6.174%	1	59	-67.536%
2026-05-11	36.7500	36.7700	35.9000	36.7700	-1.156%	11	59	-69.540%
2026-05-08	37.9500	37.9500	37.2000	37.2000	-4.689%	2	54	-69.892%
2026-05-06	40.2000	40.2000	39.0300	39.0300	-19.542%	9	54	-71.304%
2026-05-04	48.5100	48.5100	48.5100	48.5100	+6.428%	2	53	-76.912%
2026-05-01	44.9700	45.5800	43.6400	45.5800	-10.505%	24	27	-75.428%
2026-04-27	51.3800	51.3800	50.9300	50.9300	-12.038%	22	27	-78.009%
2026-04-21	54.1800	57.9000	54.1800	57.9000	+10.920%	4	7	-80.656%
2026-04-17	56.3100	56.3100	52.2000	52.2000	-34.340%	7	7	-78.544%
2026-02-12	77.8000	79.5000	77.8000	79.5000	+18.392%	3	3	-85.912%
2026-02-09	67.1500	67.1500	67.1500	67.1500	-4.413%	1	4	-83.321%
2026-02-06	72.7500	72.7500	70.2500	70.2500	-0.917%	2	3	-84.057%
2026-01-29	70.9000	70.9000	70.9000	70.9000	-6.955%	1	2	-84.203%
2026-01-20	76.2000	76.2000	76.2000	76.2000	+9.782%	1	1	-85.302%
2026-01-15	69.4100	69.4100	69.4100	69.4100	-8.515%	1	1	-83.864%
2025-12-11	75.5700	75.8700	75.5700	75.8700	-29.226%	2	2	-85.238%
2025-11-21	107.2000	107.2000	107.2000	107.2000	+30.732%	1	1	-89.552%
2025-11-10	82.0000	82.0000	82.0000	82.0000	+7.767%	1	1	-86.341%
2025-10-28	76.0900	76.0900	76.0900	76.0900	-21.191%	1	2	-85.281%
2025-09-29	96.5500	96.5500	96.5500	96.5500	0.000%	1	1	-88.400%

.dark-mode .xrHBgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrHBgz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P760SPY Sep 30 2026 760.00 Put (SPY260930P00760000)option OPRA

SPY20260930P760
SPY Sep 30 2026 760.00 Put (SPY260930P00760000)
option OPRA