Dark

SPY20261016P600
SPY Oct 16 2026 600.00 Put (SPY261016P00600000)
option OPRA

EOD

Sep 29, 2026

0.1100-15.385%(-0.0200)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1200	0.0900	0.1100	-15.385%	132	12,691	0.000%
2026-09-28	0.1300	0.1400	0.1100	0.1300	+8.333%	77	12,600	-15.385%
2026-09-25	0.1300	0.1600	0.1200	0.1200	-25.000%	123	12,637	-8.333%
2026-09-24	0.1900	0.2000	0.1600	0.1600	-11.111%	92	12,611	-31.250%
2026-09-23	0.1400	0.1800	0.1400	0.1800	+20.000%	306	12,579	-38.889%
2026-09-22	0.1500	0.1600	0.1400	0.1500	-11.765%	294	12,571	-26.667%
2026-09-21	0.1900	0.1900	0.1700	0.1700	-29.167%	330	12,428	-35.294%
2026-09-18	0.2700	0.2800	0.2400	0.2400	-20.000%	1,123	12,433	-54.167%
2026-09-17	0.3100	0.3200	0.3000	0.3000	-37.500%	133	12,035	-63.333%
2026-09-16	0.3900	0.5700	0.3700	0.4800	+2.128%	152	12,057	-77.083%
2026-09-15	0.4500	0.5100	0.4300	0.4700	-4.082%	444	12,030	-76.596%
2026-09-14	0.5100	0.5200	0.4300	0.4900	+8.889%	150	11,909	-77.551%
2026-09-11	0.4500	0.4500	0.4100	0.4500	-27.419%	406	11,877	-75.556%
2026-09-10	0.6200	0.6400	0.5500	0.6200	+21.569%	129	11,791	-82.258%
2026-09-09	0.4900	0.5200	0.4700	0.5100	+10.870%	221	11,750	-78.431%
2026-09-08	0.4100	0.4600	0.4100	0.4600	+4.545%	163	11,817	-76.087%
2026-09-04	0.3800	0.4400	0.3800	0.4400	+7.317%	86	11,822	-75.000%
2026-09-03	0.4900	0.4900	0.4100	0.4100	-24.074%	167	11,822	-73.171%
2026-09-02	0.6300	0.6300	0.5300	0.5400	-19.403%	50	11,844	-79.630%
2026-09-01	0.6500	0.7100	0.5700	0.6700	+19.643%	751	11,817	-83.582%
2026-08-31	0.6000	0.6200	0.5600	0.5600	-1.754%	530	11,900	-80.357%
2026-08-28	0.4500	0.5800	0.4500	0.5700	0.000%	113	12,390	-80.702%
2026-08-27	0.6100	0.6100	0.5600	0.5700	-14.925%	2,214	12,409	-80.702%
2026-08-26	0.7000	0.7100	0.6600	0.6700	-5.634%	29	13,299	-83.582%
2026-08-25	0.7600	0.7800	0.7100	0.7100	-11.250%	981	13,304	-84.507%
2026-08-24	0.8200	0.8200	0.7700	0.8000	-3.614%	51	12,580	-86.250%
2026-08-21	0.8800	0.8800	0.8300	0.8300	-15.306%	79	12,603	-86.747%
2026-08-20	0.9200	0.9900	0.9200	0.9800	+16.667%	117	12,608	-88.776%
2026-08-19	0.8600	0.8800	0.8400	0.8400	-16.832%	1,364	12,552	-86.905%
2026-08-18	1.0000	1.0100	0.9600	1.0100	+9.783%	409	11,965	-89.109%
2026-08-17	0.8500	0.9400	0.8400	0.9200	+6.977%	173	12,251	-88.043%
2026-08-14	0.8700	0.8800	0.8500	0.8600	-2.273%	559	12,303	-87.209%
2026-08-13	0.9000	0.9000	0.8600	0.8800	-3.297%	149	11,923	-87.500%
2026-08-12	0.9800	1.0000	0.9100	0.9100	-14.151%	231	11,845	-87.912%
2026-08-11	1.0500	1.0800	1.0400	1.0600	-0.935%	77	11,890	-89.623%
2026-08-10	1.0900	1.0900	1.0400	1.0700	-4.464%	244	11,906	-89.720%
2026-08-07	1.1600	1.1700	1.1000	1.1200	-8.197%	653	11,913	-90.179%
2026-08-06	1.2300	1.2300	1.1800	1.2200	+0.826%	288	11,771	-90.984%
2026-08-05	1.3200	1.3200	1.2000	1.2100	-9.023%	156	11,727	-90.909%
2026-08-04	1.4000	1.4000	1.2900	1.3300	-11.921%	1,348	11,729	-91.729%
2026-08-03	1.6400	1.6700	1.4800	1.5100	-19.251%	105	12,187	-92.715%
2026-07-31	2.0000	2.2800	1.8300	1.8700	-10.096%	1,282	12,188	-94.118%
2026-07-30	2.5000	2.5300	2.0700	2.0800	-36.196%	337	11,170	-94.712%
2026-07-29	2.7300	3.2600	2.1600	3.2600	+41.126%	2,766	11,136	-96.626%
2026-07-28	2.5600	2.7100	2.2800	2.3100	-9.766%	385	11,284	-95.238%
2026-07-27	2.2800	2.8700	2.2700	2.5600	-6.909%	150	11,256	-95.703%
2026-07-24	2.8200	2.8400	2.4400	2.7500	-1.786%	1,794	11,251	-96.000%
2026-07-23	2.9100	3.1800	2.8000	2.8000	+18.644%	112	9,653	-96.071%
2026-07-22	2.4100	2.4100	2.2800	2.3600	+2.165%	187	9,613	-95.339%
2026-07-21	2.4300	2.5600	2.3100	2.3100	-16.606%	429	9,828	-95.238%
2026-07-20	2.4900	2.8000	2.4200	2.7700	-2.120%	6,205	9,723	-96.029%
2026-07-17	3.0300	3.1100	2.6700	2.8300	+16.942%	308	5,110	-96.113%
2026-07-16	2.2900	2.5100	2.1800	2.4200	+12.037%	1,039	5,176	-95.455%
2026-07-15	2.2400	2.4000	2.1400	2.1600	-8.475%	329	4,648	-94.907%
2026-07-14	2.4000	2.4600	2.3200	2.3600	-9.579%	582	4,726	-95.339%
2026-07-13	2.3200	2.6200	2.3200	2.6100	+15.487%	689	4,520	-95.785%
2026-07-10	2.4100	2.5000	2.2600	2.2600	-9.237%	170	3,894	-95.133%
2026-07-09	2.6100	2.6100	2.4700	2.4900	-9.455%	286	3,873	-95.582%
2026-07-08	2.8200	3.2100	2.7500	2.7500	+4.563%	36	3,621	-96.000%
2026-07-07	2.5700	2.7500	2.5200	2.6300	+5.200%	330	3,601	-95.817%
2026-07-06	2.6600	2.7100	2.4700	2.5000	-15.254%	60	3,437	-95.600%
2026-07-02	2.8200	3.2100	2.7200	2.9500	0.000%	114	3,401	-96.271%
2026-07-01	2.8800	2.9500	2.8300	2.9500	+0.683%	299	3,401	-96.271%
2026-06-30	3.2000	3.2000	2.8900	2.9300	-10.942%	65	3,261	-96.246%
2026-06-29	3.6200	3.8600	3.2800	3.2900	-16.071%	173	3,224	-96.657%
2026-06-26	4.5700	4.5700	3.9200	3.9200	-1.259%	127	3,308	-97.194%
2026-06-25	3.8300	4.3100	3.8300	3.9700	-9.153%	382	3,240	-97.229%
2026-06-24	4.1500	4.5900	3.9700	4.3700	-0.456%	140	3,037	-97.483%
2026-06-23	4.8000	4.8000	4.1900	4.3900	+19.619%	18	2,935	-97.494%
2026-06-22	3.8400	3.8800	3.6400	3.6700	-3.421%	1,013	2,948	-97.003%
2026-06-18	3.8500	3.8500	3.6300	3.8000	-10.588%	66	1,947	-97.105%
2026-06-17	3.6500	4.2500	3.6200	4.2500	+17.729%	26	1,947	-97.412%
2026-06-16	3.3800	3.6100	3.3700	3.6100	+4.335%	142	1,947	-96.953%
2026-06-15	3.6500	3.6500	3.4100	3.4600	-21.896%	66	1,003	-96.821%
2026-06-12	4.9500	4.9500	4.4300	4.4300	-11.577%	1,545	1,003	-97.517%
2026-06-11	6.2100	6.2700	4.9200	5.0100	-19.194%	34	1,003	-97.804%
2026-06-10	5.7300	6.2200	5.2400	6.2000	+11.311%	43	1,007	-98.226%
2026-06-09	4.5100	6.7000	4.3300	5.5700	+13.673%	112	1,015	-98.025%
2026-06-08	4.8300	4.9500	4.5100	4.9000	-15.952%	84	973	-97.755%
2026-06-05	4.1700	5.8300	4.1700	5.8300	+49.105%	167	987	-98.113%
2026-06-04	4.3600	4.4000	3.8900	3.9100	-8.645%	91	938	-97.187%
2026-06-03	4.1600	4.3200	4.1600	4.2800	+4.902%	108	938	-97.430%
2026-06-02	4.1500	4.1500	4.0200	4.0800	-1.211%	88	912	-97.304%
2026-06-01	4.0000	4.1400	4.0000	4.1300	+3.509%	53	912	-97.337%
2026-05-29	4.1300	4.1300	3.9800	3.9900	-4.773%	29	885	-97.243%
2026-05-28	4.3500	4.3500	4.1800	4.1900	-8.515%	84	873	-97.375%
2026-05-27	4.6500	4.7300	4.5700	4.5800	-3.171%	22	799	-97.598%
2026-05-26	4.7700	4.8000	4.6000	4.7300	-8.155%	56	785	-97.674%
2026-05-22	5.1000	5.2000	4.9700	5.1500	-2.830%	156	740	-97.864%
2026-05-21	5.8600	6.0000	5.3000	5.3000	-7.826%	12	682	-97.925%
2026-05-20	6.1700	6.1700	5.7400	5.7500	-6.958%	260	682	-98.087%
2026-05-19	6.2000	6.2900	6.1400	6.1800	+0.162%	424	515	-98.220%
2026-05-18	6.1400	6.3400	6.0200	6.1700	-2.219%	142	515	-98.217%
2026-05-15	6.4300	6.5900	6.1700	6.3100	+9.170%	47	515	-98.257%
2026-05-14	6.2100	6.2100	5.7800	5.7800	-6.016%	117	146	-98.097%
2026-05-13	6.3500	6.3500	6.1500	6.1500	-6.818%	33	0	-98.211%
2026-05-12	6.6000	6.6000	6.6000	6.6000	0.000%	5	0	-98.333%

.dark-mode .d0qVSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0qVSZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P600SPY Oct 16 2026 600.00 Put (SPY261016P00600000)option OPRA

SPY20261016P600
SPY Oct 16 2026 600.00 Put (SPY261016P00600000)
option OPRA