Dark

SPY20261016P500
SPY Oct 16 2026 500.00 Put (SPY261016P00500000)
option OPRA

EOD

Sep 29, 2026

0.0200-33.333%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0300	0.0200	0.0200	-33.333%	3	7,303	0.000%
2026-09-28	0.0300	0.0400	0.0200	0.0300	0.000%	312	7,303	-33.333%
2026-09-25	0.0300	0.0400	0.0200	0.0300	-25.000%	270	7,077	-33.333%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	6,958	-50.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	0.000%	143	5,375	-50.000%
2026-09-22	0.0400	0.0500	0.0300	0.0400	-20.000%	157	5,388	-50.000%
2026-09-21	0.0500	0.0500	0.0300	0.0500	0.000%	50	5,380	-60.000%
2026-09-18	0.0600	0.0700	0.0500	0.0500	-28.571%	1,717	5,366	-60.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-50.000%	12	3,946	-71.429%
2026-09-16	0.1000	0.1700	0.1000	0.1400	0.000%	114	3,938	-85.714%
2026-09-15	0.1400	0.1400	0.1400	0.1400	0.000%	2	3,895	-85.714%
2026-09-14	0.1600	0.1600	0.1400	0.1400	0.000%	321	3,897	-85.714%
2026-09-11	0.1300	0.1400	0.1200	0.1400	-30.000%	52	3,888	-85.714%
2026-09-10	0.1900	0.2000	0.1700	0.2000	+33.333%	49	3,848	-90.000%
2026-09-09	0.1700	0.1700	0.1500	0.1500	+7.143%	90	3,831	-86.667%
2026-09-08	0.1400	0.1400	0.1400	0.1400	+16.667%	17	3,795	-85.714%
2026-09-04	0.1300	0.1300	0.1200	0.1200	-14.286%	27	3,780	-83.333%
2026-09-03	0.1400	0.1500	0.1400	0.1400	-17.647%	29	3,780	-85.714%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-26.087%	20	3,780	-88.235%
2026-09-01	0.2000	0.2300	0.2000	0.2300	+27.778%	19	3,779	-91.304%
2026-08-31	0.1900	0.2000	0.1800	0.1800	-5.263%	16	3,764	-88.889%
2026-08-28	0.1900	0.1900	0.1600	0.1900	+5.556%	24	3,754	-89.474%
2026-08-27	0.1900	0.1900	0.1700	0.1800	-18.182%	14	3,746	-88.889%
2026-08-26	0.2200	0.2200	0.2100	0.2200	-4.348%	9	3,742	-90.909%
2026-08-25	0.2300	0.2300	0.2300	0.2300	-11.538%	4	3,741	-91.304%
2026-08-24	0.2700	0.2700	0.2600	0.2600	-3.704%	9	3,738	-92.308%
2026-08-21	0.2800	0.2800	0.2600	0.2700	-15.625%	43	3,732	-92.593%
2026-08-20	0.3000	0.3200	0.2900	0.3200	+18.519%	38	3,721	-93.750%
2026-08-19	0.2800	0.2900	0.2700	0.2700	-18.182%	8	3,723	-92.593%
2026-08-18	0.3200	0.3300	0.3100	0.3300	+10.000%	114	3,730	-93.939%
2026-08-17	0.2600	0.3100	0.2600	0.3000	+3.448%	141	3,742	-93.333%
2026-08-14	0.3000	0.3000	0.2900	0.2900	-3.333%	15	3,736	-93.103%
2026-08-13	0.3000	0.3000	0.2900	0.3000	-6.250%	36	3,726	-93.333%
2026-08-12	0.3500	0.3500	0.3200	0.3200	-13.514%	117	3,712	-93.750%
2026-08-11	0.3600	0.3700	0.3500	0.3700	0.000%	122	3,620	-94.595%
2026-08-10	0.3600	0.3700	0.3600	0.3700	-5.128%	8	3,619	-94.595%
2026-08-07	0.4000	0.4000	0.3800	0.3900	-7.143%	256	3,623	-94.872%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-8.696%	2	3,416	-95.238%
2026-08-05	0.4600	0.4600	0.4500	0.4600	-6.122%	9	3,416	-95.652%
2026-08-04	0.4900	0.5100	0.4800	0.4900	-9.259%	36	3,415	-95.918%
2026-08-03	0.6000	0.6100	0.5400	0.5400	-19.403%	33	3,403	-96.296%
2026-07-31	0.7100	0.8000	0.6700	0.6700	-12.987%	43	3,398	-97.015%
2026-07-30	0.9100	0.9200	0.7700	0.7700	-30.631%	111	3,394	-97.403%
2026-07-29	1.0400	1.1100	0.8100	1.1100	+29.070%	73	3,391	-98.198%
2026-07-28	0.8400	0.8600	0.8400	0.8600	-15.686%	27	3,342	-97.674%
2026-07-27	0.9700	1.0400	0.9600	1.0200	+5.155%	2,010	3,341	-98.039%
2026-07-24	1.0500	1.0500	0.9000	0.9700	-13.393%	17	1,864	-97.938%
2026-07-23	1.0700	1.1800	1.0500	1.1200	+27.273%	166	1,851	-98.214%
2026-07-22	0.8900	0.8900	0.8800	0.8800	-1.124%	11	1,855	-97.727%
2026-07-21	0.9500	0.9500	0.8800	0.8900	-12.745%	71	1,845	-97.753%
2026-07-20	0.9500	1.0200	0.9400	1.0200	-8.929%	309	1,818	-98.039%
2026-07-17	1.1300	1.1600	1.0100	1.1200	+16.667%	53	1,651	-98.214%
2026-07-16	0.8400	0.9600	0.8200	0.9600	+15.663%	63	1,674	-97.917%
2026-07-15	0.8700	0.8700	0.8300	0.8300	-5.682%	23	1,658	-97.590%
2026-07-14	0.9500	0.9500	0.8800	0.8800	-11.111%	3	1,652	-97.727%
2026-07-13	0.8900	0.9900	0.8800	0.9900	+13.793%	256	1,651	-97.980%
2026-07-10	0.9300	0.9300	0.8700	0.8700	-9.375%	17	1,426	-97.701%
2026-07-09	1.0300	1.0300	0.9500	0.9600	-8.571%	46	1,417	-97.917%
2026-07-08	1.1100	1.2100	1.0500	1.0500	+10.526%	62	1,381	-98.095%
2026-07-07	1.0200	1.0300	0.9500	0.9500	-2.062%	73	1,396	-97.895%
2026-07-06	1.0400	1.0500	0.9700	0.9700	-13.393%	1,064	1,419	-97.938%
2026-07-02	1.0700	1.1700	1.0700	1.1200	-1.754%	22	666	-98.214%
2026-07-01	1.1300	1.1400	1.1300	1.1400	-1.724%	11	666	-98.246%
2026-06-30	1.1600	1.1600	1.1600	1.1600	-8.661%	2	664	-98.276%
2026-06-29	1.2600	1.2700	1.2600	1.2700	-17.532%	20	664	-98.425%
2026-06-26	1.5300	1.5400	1.5300	1.5400	-2.532%	5	653	-98.701%
2026-06-25	1.5500	1.5800	1.5500	1.5800	+1.282%	8	651	-98.734%
2026-06-24	1.5400	1.5600	1.5400	1.5600	-8.772%	5	646	-98.718%
2026-06-23	1.7500	1.7600	1.6000	1.7100	+17.931%	31	646	-98.830%
2026-06-22	1.3400	1.4500	1.3400	1.4500	-1.361%	17	652	-98.621%
2026-06-18	1.5400	1.5400	1.4600	1.4700	-14.035%	15	629	-98.639%
2026-06-17	1.5200	1.7700	1.5200	1.7100	+23.913%	24	629	-98.830%
2026-06-16	1.3900	1.3900	1.3400	1.3800	-0.719%	25	629	-98.551%
2026-06-15	1.4700	1.4700	1.3900	1.3900	-22.778%	14	604	-98.561%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-5.759%	1	604	-98.889%
2026-06-11	2.3100	2.3100	1.9100	1.9100	-17.672%	11	604	-98.953%
2026-06-10	2.0600	2.3200	1.9900	2.3200	+11.538%	463	609	-99.138%
2026-06-09	1.7200	2.1300	1.7200	2.0800	+14.917%	123	170	-99.038%
2026-06-08	1.8000	1.8100	1.7900	1.8100	-12.981%	12	63	-98.895%
2026-06-05	1.6200	2.0800	1.6200	2.0800	+32.484%	4	52	-99.038%
2026-06-04	1.5700	1.5700	1.5500	1.5700	-8.721%	6	49	-98.726%
2026-06-03	1.6900	1.7200	1.6900	1.7200	+4.878%	13	48	-98.837%
2026-06-01	1.6600	1.6600	1.6400	1.6400	-3.529%	2	37	-98.780%
2026-05-29	1.6800	1.7000	1.6800	1.7000	-2.299%	2	35	-98.824%
2026-05-28	1.8400	1.8400	1.7400	1.7400	-8.421%	3	33	-98.851%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-2.062%	2	31	-98.947%
2026-05-26	1.9400	1.9400	1.9000	1.9400	-3.000%	13	31	-98.969%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-6.103%	1	18	-99.000%
2026-05-21	2.2700	2.2700	2.1300	2.1300	-9.746%	6	18	-99.061%
2026-05-20	2.3000	2.3600	2.3000	2.3600	-2.479%	3	18	-99.153%
2026-05-19	2.5200	2.5200	2.4200	2.4200	-3.200%	6	3	-99.174%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+1.626%	2	3	-99.200%
2026-05-14	2.4600	2.4600	2.4600	2.4600	-3.529%	1	3	-99.187%
2026-05-13	2.5500	2.5500	2.5500	2.5500	0.000%	2	0	-99.216%

.dark-mode .tX9qfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tX9qfy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P500SPY Oct 16 2026 500.00 Put (SPY261016P00500000)option OPRA

SPY20261016P500
SPY Oct 16 2026 500.00 Put (SPY261016P00500000)
option OPRA