Dark

SPY20261016P605
SPY Oct 16 2026 605.00 Put (SPY261016P00605000)
option OPRA

EOD

Sep 29, 2026

0.1100-15.385%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1100	0.1000	0.1100	-15.385%	13	2,573	0.000%
2026-09-28	0.1500	0.1500	0.1200	0.1300	0.000%	13	2,569	-15.385%
2026-09-25	0.1400	0.1400	0.1300	0.1300	-23.529%	69	2,564	-15.385%
2026-09-24	0.1700	0.1700	0.1700	0.1700	0.000%	15	2,521	-35.294%
2026-09-23	0.1700	0.1700	0.1700	0.1700	+13.333%	35	2,521	-35.294%
2026-09-22	0.1700	0.1700	0.1500	0.1500	-16.667%	23	2,493	-26.667%
2026-09-21	0.2200	0.2200	0.1800	0.1800	-33.333%	13	2,497	-38.889%
2026-09-18	0.3100	0.3100	0.2700	0.2700	-15.625%	20	2,509	-59.259%
2026-09-17	0.3300	0.3500	0.3200	0.3200	-40.741%	3	2,517	-65.625%
2026-09-16	0.5900	0.5900	0.5400	0.5400	+8.000%	43	2,516	-79.630%
2026-09-15	0.4500	0.5100	0.4500	0.5000	+8.696%	10	2,515	-78.000%
2026-09-14	0.5300	0.5300	0.4600	0.4600	-2.128%	4	2,515	-76.087%
2026-09-11	0.4700	0.4800	0.4400	0.4700	-27.692%	569	2,514	-76.596%
2026-09-10	0.6800	0.6800	0.6000	0.6500	+30.000%	6	2,096	-83.077%
2026-09-09	0.5300	0.5300	0.5000	0.5000	+4.167%	8	2,094	-78.000%
2026-09-08	0.4700	0.4800	0.4700	0.4800	+14.286%	2	2,094	-77.083%
2026-09-04	0.4000	0.4200	0.4000	0.4200	-12.500%	93	2,140	-73.810%
2026-09-03	0.5100	0.5200	0.4800	0.4800	-17.241%	10	2,140	-77.083%
2026-09-02	0.5900	0.5900	0.5800	0.5800	-19.444%	2	2,143	-81.034%
2026-09-01	0.7200	0.7200	0.7200	0.7200	+18.033%	9	2,142	-84.722%
2026-08-31	0.6500	0.6600	0.6100	0.6100	-1.613%	13	2,151	-81.967%
2026-08-28	0.6200	0.6200	0.6200	0.6200	-16.216%	2	2,157	-82.258%
2026-08-26	0.7400	0.7400	0.7400	0.7400	-6.329%	1	2,157	-85.135%
2026-08-25	0.7900	0.7900	0.7900	0.7900	-9.195%	101	2,156	-86.076%
2026-08-24	0.8700	0.8700	0.8700	0.8700	-1.136%	14	2,152	-87.356%
2026-08-21	0.9200	0.9300	0.8800	0.8800	-15.385%	7	2,152	-87.500%
2026-08-20	0.9700	1.0500	0.9700	1.0400	+13.043%	59	2,149	-89.423%
2026-08-19	0.9200	0.9200	0.9200	0.9200	-13.208%	1	2,096	-88.043%
2026-08-18	1.0500	1.0600	1.0300	1.0600	+8.163%	88	2,097	-89.623%
2026-08-17	0.9800	0.9800	0.9800	0.9800	+7.692%	1	2,097	-88.776%
2026-08-14	0.9000	0.9200	0.9000	0.9100	-3.191%	3	2,097	-87.912%
2026-08-13	0.9300	0.9400	0.9300	0.9400	-3.093%	84	2,097	-88.298%
2026-08-12	1.0400	1.0500	0.9700	0.9700	-14.159%	34	2,178	-88.660%
2026-08-11	1.1300	1.1300	1.1300	1.1300	-13.740%	2	2,175	-90.265%
2026-08-06	1.3100	1.3100	1.3100	1.3100	+1.550%	1	2,177	-91.603%
2026-08-05	1.2800	1.3200	1.2800	1.2900	-7.194%	60	2,176	-91.473%
2026-08-04	1.4500	1.4700	1.3800	1.3900	-11.465%	57	2,128	-92.086%
2026-08-03	1.7300	1.7300	1.5700	1.5700	-18.229%	4	2,122	-92.994%
2026-07-31	2.2600	2.3000	1.9200	1.9200	-16.883%	76	2,120	-94.271%
2026-07-30	2.5500	2.5500	2.3100	2.3100	-27.358%	80	2,094	-95.238%
2026-07-29	2.7700	3.1800	2.3100	3.1800	+29.268%	223	2,061	-96.541%
2026-07-28	2.4400	2.5200	2.4300	2.4600	-8.889%	34	1,942	-95.528%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-8.163%	10	1,934	-95.926%
2026-07-24	2.6000	2.9400	2.6000	2.9400	-8.125%	5	1,934	-96.259%
2026-07-23	3.0800	3.2100	3.0800	3.2000	+29.555%	264	1,935	-96.563%
2026-07-22	2.4900	2.4900	2.4000	2.4700	+1.230%	134	2,043	-95.547%
2026-07-21	2.5500	2.5700	2.4400	2.4400	-17.007%	132	2,097	-95.492%
2026-07-20	2.6200	2.9400	2.6200	2.9400	-2.970%	159	2,151	-96.259%
2026-07-17	2.9300	3.1000	2.8300	3.0300	+18.359%	261	2,169	-96.370%
2026-07-16	2.4400	2.6500	2.2700	2.5600	+10.823%	886	2,407	-95.703%
2026-07-15	2.4200	2.4500	2.3100	2.3100	-6.478%	376	1,534	-95.238%
2026-07-14	2.4900	2.4900	2.4700	2.4700	-0.403%	68	1,178	-95.547%
2026-07-13	2.4600	2.5200	2.4300	2.4800	+1.224%	138	1,114	-95.565%
2026-07-10	2.5000	2.5700	2.4300	2.4500	-6.489%	541	986	-95.510%
2026-07-09	2.6200	2.6200	2.6200	2.6200	-13.245%	1	526	-95.802%
2026-07-08	3.0200	3.0200	3.0200	3.0200	+7.857%	10	526	-96.358%
2026-07-07	2.6400	2.8000	2.6400	2.8000	+4.478%	5	526	-96.071%
2026-07-06	2.7900	2.8000	2.6800	2.6800	-13.548%	148	522	-95.896%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-8.284%	244	521	-96.452%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-3.429%	2	523	-96.746%
2026-06-29	3.7900	3.7900	3.5000	3.5000	-20.455%	5	521	-96.857%
2026-06-26	4.9000	4.9000	4.4000	4.4000	+2.326%	14	518	-97.500%
2026-06-25	4.3000	4.3000	4.3000	4.3000	-2.715%	2	528	-97.442%
2026-06-24	4.2600	4.8600	4.2600	4.4200	-4.121%	17	528	-97.511%
2026-06-23	5.0500	5.0500	4.4700	4.6100	+19.740%	6	522	-97.614%
2026-06-22	3.8500	3.8500	3.8500	3.8500	-4.467%	2	519	-97.143%
2026-06-18	4.0700	4.0700	3.8900	4.0300	-2.184%	4	517	-97.270%
2026-06-17	4.1200	4.1200	4.1200	4.1200	+14.763%	2	517	-97.330%
2026-06-16	3.5700	3.5900	3.5700	3.5900	-1.374%	2	517	-96.936%
2026-06-15	3.7900	3.7900	3.6100	3.6400	-28.906%	17	526	-96.978%
2026-06-12	5.1200	5.1200	5.1200	5.1200	-25.797%	1	526	-97.852%
2026-06-10	5.9200	6.9000	5.9200	6.9000	+17.347%	13	526	-98.406%
2026-06-09	4.9100	6.5500	4.9100	5.8800	+17.131%	5	519	-98.129%
2026-06-08	5.0200	5.0200	5.0200	5.0200	-7.380%	5	519	-97.809%
2026-06-05	5.1700	5.4200	5.1700	5.4200	+32.195%	15	514	-97.970%
2026-06-04	4.1000	4.1000	4.1000	4.1000	-3.981%	10	499	-97.317%
2026-06-02	4.2700	4.2700	4.2700	4.2700	-0.698%	1	490	-97.424%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-30.757%	1	489	-97.442%
2026-05-20	6.2700	6.2700	6.2100	6.2100	-11.412%	327	488	-98.229%
2026-05-15	7.0100	7.0100	7.0100	7.0100	+7.680%	10	163	-98.431%
2026-05-14	6.5100	6.5100	6.5100	6.5100	-1.662%	40	153	-98.310%
2026-05-13	6.6200	6.6200	6.6200	6.6200	0.000%	113	0	-98.338%

.dark-mode .HrPh5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrPh5z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P605SPY Oct 16 2026 605.00 Put (SPY261016P00605000)option OPRA

SPY20261016P605
SPY Oct 16 2026 605.00 Put (SPY261016P00605000)
option OPRA