Dark

SPY20260930P770
SPY Sep 30 2026 770.00 Put (SPY260930P00770000)
option OPRA

EOD

Sep 10, 2026

16.50+24.905%(+3.29)404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.4800	17.5100	15.0600	16.5000	+24.905%	404	6,054	0.000%
2026-09-09	12.0900	14.0300	12.0900	13.2100	+14.870%	228	6,133	+24.905%
2026-09-08	9.4700	11.5000	9.4700	11.5000	+21.822%	752	6,269	+43.478%
2026-09-04	8.3400	9.7000	8.1400	9.4400	+13.325%	3,206	5,263	+74.788%
2026-09-03	10.7500	10.9300	8.0300	8.3300	-31.157%	4,432	5,263	+98.079%
2026-09-02	14.3400	14.3500	11.9500	12.1000	-18.243%	118	3,363	+36.364%
2026-09-01	14.5000	16.2000	12.6800	14.8000	+31.322%	277	3,322	+11.486%
2026-08-31	11.6800	12.8800	11.2000	11.2700	+4.255%	414	3,387	+46.406%
2026-08-28	9.9500	11.3900	8.5000	10.8100	+2.367%	3,299	3,560	+52.636%
2026-08-27	11.9500	12.3600	9.9600	10.5600	-16.916%	860	1,347	+56.250%
2026-08-26	13.9900	14.0000	12.7100	12.7100	-5.149%	131	1,026	+29.819%
2026-08-25	13.5400	14.0400	13.4000	13.4000	-8.030%	50	1,033	+23.134%
2026-08-24	14.9300	15.5000	14.0900	14.5700	+2.461%	173	1,026	+13.246%
2026-08-21	14.5300	14.7200	13.2700	14.2200	-11.402%	123	939	+16.034%
2026-08-20	14.3000	16.0900	13.5000	16.0500	+25.685%	443	907	+2.804%
2026-08-19	12.6200	13.6000	11.7700	12.7700	-10.007%	302	1,017	+29.209%
2026-08-18	13.9000	14.2500	13.4600	14.1900	+17.857%	316	976	+16.279%
2026-08-17	10.8400	12.1000	10.6200	12.0400	+9.554%	375	1,101	+37.043%
2026-08-14	10.5400	11.2900	10.4300	10.9900	+2.138%	322	1,000	+50.136%
2026-08-13	11.6500	11.6500	10.5400	10.7600	-14.263%	811	1,020	+53.346%
2026-08-12	12.8700	13.1300	12.2800	12.5500	-11.682%	288	1,079	+31.474%
2026-08-11	13.2700	14.4500	12.9100	14.2100	+5.729%	227	927	+16.115%
2026-08-10	13.6400	13.6400	12.6700	13.4400	-1.394%	313	906	+22.768%
2026-08-07	14.6400	14.9000	13.4000	13.6300	-11.608%	246	841	+21.056%
2026-08-06	15.5200	16.0000	14.4600	15.4200	+1.181%	171	737	+7.004%
2026-08-05	14.0500	15.5000	13.9700	15.2400	-1.677%	365	657	+8.268%
2026-08-04	18.9000	19.0300	14.7300	15.5000	-25.229%	668	655	+6.452%
2026-08-03	23.1800	23.1800	20.5700	20.7300	-23.675%	35	250	-20.405%
2026-07-31	29.1100	29.3000	27.1600	27.1600	-16.789%	91	236	-39.249%
2026-07-30	36.1100	36.1100	32.6400	32.6400	-22.489%	6	158	-49.449%
2026-07-29	35.1400	42.1100	33.1400	42.1100	+32.048%	8	158	-60.817%
2026-07-28	35.7700	35.7700	31.8900	31.8900	-5.061%	3	159	-48.260%
2026-07-27	29.1100	35.5500	29.1100	33.5900	-3.615%	10	159	-50.878%
2026-07-24	34.9000	34.9000	31.2700	34.8500	+1.279%	12	157	-52.654%
2026-07-23	33.8300	36.4200	33.8300	34.4100	+21.333%	75	157	-52.049%
2026-07-22	27.5200	28.3600	27.5200	28.3600	-6.495%	11	180	-41.819%
2026-07-21	30.3300	30.3300	30.3300	30.3300	+1.438%	10	176	-45.598%
2026-07-20	29.2000	29.9500	29.2000	29.9000	-0.829%	49	176	-44.816%
2026-07-17	30.1500	30.1500	30.1500	30.1500	+11.255%	1	210	-45.274%
2026-07-16	26.2700	27.1100	26.2700	27.1000	+8.748%	8	210	-39.114%
2026-07-15	24.5000	27.0000	24.3300	24.9200	-9.382%	60	210	-33.788%
2026-07-14	26.9600	27.5000	26.0000	27.5000	-5.531%	4	183	-40.000%
2026-07-13	25.7000	29.1100	25.7000	29.1100	+16.440%	14	182	-43.318%
2026-07-10	26.0000	26.0000	25.0000	25.0000	-7.407%	15	175	-34.000%
2026-07-09	28.4100	28.4100	26.8100	27.0000	-12.650%	5	172	-38.889%
2026-07-08	33.1100	33.1100	30.9100	30.9100	+6.293%	2	171	-46.619%
2026-07-07	28.3500	30.1100	28.3100	29.0800	+8.548%	64	171	-43.260%
2026-07-06	28.0000	28.0000	26.7900	26.7900	-18.148%	16	144	-38.410%
2026-07-02	28.5000	34.2500	28.5000	32.7300	+8.377%	14	144	-49.588%
2026-06-30	30.2000	30.2000	30.2000	30.2000	-13.714%	1	144	-45.364%
2026-06-29	37.0000	37.0000	35.0000	35.0000	-13.280%	2	144	-52.857%
2026-06-26	44.5300	44.5300	40.3600	40.3600	+22.600%	2	144	-59.118%
2026-06-22	33.2200	33.2200	32.9200	32.9200	+4.013%	2	145	-49.878%
2026-06-18	31.9200	31.9300	31.6500	31.6500	-16.842%	61	114	-47.867%
2026-06-17	38.0600	38.0600	38.0600	38.0600	+26.867%	1	114	-56.647%
2026-06-16	28.9400	30.0000	28.9400	30.0000	+2.006%	4	114	-45.000%
2026-06-15	30.5000	30.5000	29.1000	29.4100	-23.808%	71	45	-43.897%
2026-06-12	38.5700	38.6000	38.5700	38.6000	-5.439%	2	45	-57.254%
2026-06-11	42.3400	42.4700	40.7800	40.8200	-10.384%	4	45	-59.579%
2026-06-09	45.5500	45.5500	45.5500	45.5500	+20.185%	1	44	-63.776%
2026-06-08	37.9000	37.9000	37.9000	37.9000	-8.454%	1	45	-56.464%
2026-06-05	32.9800	42.4100	32.9800	41.4000	+40.434%	10	44	-60.145%
2026-06-04	31.4000	31.4000	29.1300	29.4800	-5.694%	31	44	-44.030%
2026-06-03	30.3600	31.2600	30.0200	31.2600	+7.312%	8	32	-47.217%
2026-06-02	29.7500	29.7500	28.7400	29.1300	+0.448%	19	32	-43.357%
2026-06-01	30.3700	30.3700	28.8000	29.0000	-2.685%	10	26	-43.103%
2026-05-29	30.4100	30.5600	29.5900	29.8000	-7.568%	18	21	-44.631%
2026-05-28	32.2400	32.2400	32.2400	32.2400	-4.728%	10	24	-48.821%
2026-05-27	33.8400	33.8400	33.8400	33.8400	-22.968%	1	14	-51.241%
2026-05-18	42.3200	44.0000	42.3200	43.9300	+17.491%	7	13	-62.440%
2026-05-14	37.3900	37.3900	37.3900	37.3900	-13.927%	2	14	-55.871%
2026-05-12	44.4400	44.4400	43.4400	43.4400	+3.601%	10	12	-62.017%
2026-05-11	41.9300	41.9300	41.9300	41.9300	-1.895%	2	12	-60.649%
2026-05-08	43.2700	43.6500	42.7400	42.7400	-3.084%	16	13	-61.394%
2026-05-07	44.5000	44.5000	44.1000	44.1000	-1.804%	2	4	-62.585%
2026-05-06	44.9100	44.9100	44.9100	44.9100	-24.100%	2	4	-63.260%
2026-04-27	59.1700	59.1700	59.1700	59.1700	+0.887%	1	2	-72.114%
2026-04-24	58.6000	58.6500	58.6000	58.6500	-8.087%	2	3	-71.867%
2026-04-23	61.4300	65.2300	61.4300	63.8100	-10.505%	3	2	-74.142%
2026-04-15	71.3000	71.3000	71.3000	71.3000	-18.570%	1	1	-76.858%
2026-01-20	87.5600	87.5600	87.5600	87.5600	+15.591%	1	1	-81.156%
2026-01-12	75.7500	75.7500	75.7500	75.7500	-12.559%	1	1	-78.218%
2025-12-12	86.2800	86.6300	86.2800	86.6300	+1.262%	2	1	-80.953%
2025-12-11	85.1500	85.5500	85.1000	85.5500	0.000%	4	1	-80.713%

.dark-mode .Gjx01M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gjx01M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930P770SPY Sep 30 2026 770.00 Put (SPY260930P00770000)option OPRA

SPY20260930P770
SPY Sep 30 2026 770.00 Put (SPY260930P00770000)
option OPRA