Dark

SPY20261016P550
SPY Oct 16 2026 550.00 Put (SPY261016P00550000)
option OPRA

EOD

Sep 29, 2026

0.0500-16.667%(-0.0100)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0400	0.0500	-16.667%	257	11,877	0.000%
2026-09-28	0.0600	0.0700	0.0600	0.0600	+20.000%	103	11,927	-16.667%
2026-09-25	0.0600	0.0800	0.0500	0.0500	-37.500%	39	11,884	0.000%
2026-09-24	0.0900	0.0900	0.0800	0.0800	0.000%	52	11,893	-37.500%
2026-09-22	0.0800	0.0900	0.0700	0.0800	-11.111%	1,121	11,862	-37.500%
2026-09-21	0.0900	0.1000	0.0800	0.0900	-30.769%	51	12,502	-44.444%
2026-09-18	0.1400	0.1400	0.1300	0.1300	-13.333%	17	12,522	-61.538%
2026-09-17	0.1500	0.1700	0.1500	0.1500	-40.000%	74	12,520	-66.667%
2026-09-16	0.2000	0.3000	0.1900	0.2500	0.000%	520	12,526	-80.000%
2026-09-15	0.2600	0.2700	0.2500	0.2500	-7.407%	31	12,689	-80.000%
2026-09-14	0.2600	0.2800	0.2300	0.2700	+8.000%	6,305	12,679	-81.481%
2026-09-11	0.2400	0.2500	0.2300	0.2500	-21.875%	128	17,268	-80.000%
2026-09-10	0.3600	0.3600	0.3100	0.3200	+23.077%	71	17,267	-84.375%
2026-09-09	0.2600	0.2900	0.2600	0.2600	+4.000%	294	17,218	-80.769%
2026-09-08	0.2500	0.2500	0.2300	0.2500	+13.636%	96	17,408	-80.000%
2026-09-04	0.2000	0.2300	0.2000	0.2200	-4.348%	521	17,891	-77.273%
2026-09-03	0.2600	0.2600	0.2300	0.2300	-23.333%	3,116	17,891	-78.261%
2026-09-02	0.3100	0.3100	0.3000	0.3000	-21.053%	173	14,785	-83.333%
2026-09-01	0.3700	0.3900	0.3300	0.3800	+15.152%	51	14,934	-86.842%
2026-08-31	0.3400	0.3400	0.3200	0.3300	+3.125%	30	14,953	-84.848%
2026-08-28	0.3200	0.3200	0.3200	0.3200	0.000%	21	14,976	-84.375%
2026-08-27	0.3300	0.3400	0.3100	0.3200	-17.949%	124	14,976	-84.375%
2026-08-26	0.4000	0.4000	0.3800	0.3900	-2.500%	21	15,051	-87.179%
2026-08-25	0.4300	0.4300	0.4000	0.4000	-11.111%	7	15,066	-87.500%
2026-08-24	0.4600	0.4600	0.4500	0.4500	-2.174%	3	15,062	-88.889%
2026-08-21	0.4800	0.4800	0.4600	0.4600	-17.857%	81	15,059	-89.130%
2026-08-20	0.5200	0.5700	0.5200	0.5600	+16.667%	240	15,013	-91.071%
2026-08-19	0.5100	0.5100	0.4800	0.4800	-17.241%	167	14,922	-89.583%
2026-08-18	0.5600	0.5800	0.5500	0.5800	+9.434%	123	14,768	-91.379%
2026-08-17	0.4900	0.5300	0.4900	0.5300	+8.163%	848	14,752	-90.566%
2026-08-14	0.5000	0.5100	0.4900	0.4900	-3.922%	1,319	15,364	-89.796%
2026-08-13	0.5000	0.5200	0.5000	0.5100	-5.556%	458	14,106	-90.196%
2026-08-12	0.5700	0.5800	0.5200	0.5400	-11.475%	265	13,848	-90.741%
2026-08-11	0.6000	0.6100	0.6000	0.6100	-3.175%	186	13,591	-91.803%
2026-08-10	0.6100	0.6300	0.6000	0.6300	-3.077%	1,549	13,423	-92.063%
2026-08-07	0.6900	0.6900	0.6500	0.6500	-8.451%	129	13,389	-92.308%
2026-08-06	0.7300	0.7300	0.6900	0.7100	0.000%	117	13,287	-92.958%
2026-08-05	0.8000	0.8000	0.6900	0.7100	-11.250%	1,674	13,197	-92.958%
2026-08-04	0.8300	0.8400	0.7700	0.8000	-12.088%	111	12,838	-93.750%
2026-08-03	1.0100	1.0200	0.9000	0.9100	-15.741%	152	12,771	-94.505%
2026-07-31	1.1600	1.2900	1.0800	1.0800	-15.625%	133	12,712	-95.370%
2026-07-30	1.3900	1.4200	1.2800	1.2800	-31.183%	28	12,591	-96.094%
2026-07-29	1.4200	1.8600	1.3100	1.8600	+32.857%	7	12,587	-97.312%
2026-07-28	1.4800	1.4800	1.3400	1.4000	-11.392%	29	12,594	-96.429%
2026-07-27	1.6500	1.6500	1.5800	1.5800	-4.242%	5	12,592	-96.835%
2026-07-24	1.5900	1.6500	1.4600	1.6500	-5.172%	14	12,587	-96.970%
2026-07-23	1.7800	1.7800	1.7200	1.7400	+25.180%	21	12,582	-97.126%
2026-07-21	1.4300	1.4400	1.3900	1.3900	-10.897%	5	12,572	-96.403%
2026-07-20	1.5200	1.5600	1.5000	1.5600	-10.857%	1,004	12,568	-96.795%
2026-07-17	1.8300	1.8300	1.5900	1.7500	+25.899%	52	11,564	-97.143%
2026-07-16	1.3800	1.3900	1.3100	1.3900	+4.511%	54	11,533	-96.403%
2026-07-15	1.3500	1.3600	1.3100	1.3300	-5.674%	7	11,536	-96.241%
2026-07-14	1.4700	1.4700	1.4100	1.4100	-6.000%	3	11,530	-96.454%
2026-07-13	1.4000	1.5000	1.3800	1.5000	+10.294%	25	11,527	-96.667%
2026-07-10	1.4500	1.4900	1.3600	1.3600	-9.333%	287	11,520	-96.324%
2026-07-09	1.5900	1.5900	1.5000	1.5000	-9.639%	33	11,505	-96.667%
2026-07-08	1.7100	1.8800	1.6600	1.6600	+4.403%	6	11,500	-96.988%
2026-07-07	1.5300	1.6400	1.5000	1.5900	+4.605%	19	11,497	-96.855%
2026-07-06	1.6100	1.6200	1.5200	1.5200	-13.636%	15	11,483	-96.711%
2026-07-02	1.6700	1.9100	1.6400	1.7600	+4.142%	33	11,457	-97.159%
2026-07-01	1.7500	1.7800	1.6900	1.6900	-3.977%	20	11,457	-97.041%
2026-06-30	1.8600	1.8900	1.7600	1.7600	-10.204%	54	11,454	-97.159%
2026-06-29	2.1100	2.1100	1.9600	1.9600	-16.949%	6	11,438	-97.449%
2026-06-26	2.6800	2.6800	2.3600	2.3600	-2.881%	7	11,437	-97.881%
2026-06-25	2.3900	2.4300	2.3900	2.4300	+0.413%	5,235	11,432	-97.942%
2026-06-24	2.5000	2.5500	2.4200	2.4200	-6.202%	40	6,738	-97.934%
2026-06-23	2.7500	2.8000	2.5500	2.5800	+15.695%	161	6,729	-98.062%
2026-06-22	2.0600	2.2700	2.0400	2.2300	-0.446%	184	6,823	-97.758%
2026-06-18	2.2600	2.2600	2.2400	2.2400	-2.183%	27	6,613	-97.768%
2026-06-17	2.1400	2.3200	2.1400	2.2900	+4.566%	113	6,613	-97.817%
2026-06-16	2.1000	2.1900	2.1000	2.1900	+2.817%	6,132	6,613	-97.717%
2026-06-15	2.1700	2.2200	2.1300	2.1300	-26.298%	32	2,091	-97.653%
2026-06-12	2.8000	2.8900	2.7800	2.8900	-5.556%	12	2,091	-98.270%
2026-06-11	3.6800	3.6800	2.9600	3.0600	-15.702%	35	2,091	-98.366%
2026-06-10	3.1500	3.7000	3.1500	3.6300	+11.009%	25	2,081	-98.623%
2026-06-09	2.7800	3.5500	2.7800	3.2700	+16.370%	23	2,080	-98.471%
2026-06-08	2.7600	2.8100	2.7600	2.8100	-13.538%	22	2,065	-98.221%
2026-06-05	2.5200	3.2500	2.5200	3.2500	+35.983%	2,031	2,065	-98.462%
2026-06-04	2.4000	2.4000	2.3900	2.3900	-9.811%	12	2,307	-97.908%
2026-06-03	2.6100	2.6700	2.6100	2.6500	+5.159%	39	2,297	-98.113%
2026-06-02	2.5600	2.5600	2.5100	2.5200	+1.613%	23	2,255	-98.016%
2026-06-01	2.5100	2.5200	2.4800	2.4800	+0.405%	46	2,234	-97.984%
2026-05-29	2.4700	2.4700	2.4700	2.4700	-5.725%	4	2,192	-97.976%
2026-05-28	2.6400	2.6400	2.6200	2.6200	-9.966%	74	2,192	-98.092%
2026-05-26	2.8600	2.9100	2.8600	2.9100	-8.777%	6	2,120	-98.282%
2026-05-22	3.1500	3.1900	3.0800	3.1900	-11.389%	5	2,119	-98.433%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+1.408%	2	2,115	-98.611%
2026-05-20	3.5500	3.5500	3.5500	3.5500	-6.332%	2	2,115	-98.592%
2026-05-19	3.7900	3.7900	3.7900	3.7900	+0.265%	1	2,111	-98.681%
2026-05-18	3.7800	3.7800	3.7800	3.7800	-5.263%	2	2,111	-98.677%
2026-05-15	3.9800	4.0700	3.9800	3.9900	+4.724%	6	2,111	-98.747%
2026-05-14	3.8000	3.8100	3.8000	3.8100	+1.061%	100	2,103	-98.688%
2026-05-13	3.8100	3.8100	3.7700	3.7700	-6.219%	2,000	0	-98.674%
2026-05-12	4.2400	4.2400	4.0200	4.0200	0.000%	5	0	-98.756%

.dark-mode .VQ5q3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQ5q3q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P550SPY Oct 16 2026 550.00 Put (SPY261016P00550000)option OPRA

SPY20261016P550
SPY Oct 16 2026 550.00 Put (SPY261016P00550000)
option OPRA