Dark

SPY20261016P620
SPY Oct 16 2026 620.00 Put (SPY261016P00620000)
option OPRA

EOD

Sep 29, 2026

0.1200-20.000%(-0.0300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1400	0.1200	0.1200	-20.000%	23	4,012	0.000%
2026-09-28	0.1600	0.1600	0.1500	0.1500	-11.765%	235	4,033	-20.000%
2026-09-25	0.1900	0.2000	0.1600	0.1700	-19.048%	43	4,265	-29.412%
2026-09-24	0.2500	0.2500	0.2100	0.2100	-12.500%	3	4,305	-42.857%
2026-09-23	0.1700	0.2400	0.1700	0.2400	+33.333%	19	4,302	-50.000%
2026-09-22	0.2000	0.2000	0.1800	0.1800	-21.739%	9	4,300	-33.333%
2026-09-21	0.2400	0.2400	0.2300	0.2300	-25.806%	48	4,309	-47.826%
2026-09-18	0.3500	0.3600	0.3100	0.3100	-18.421%	133	4,296	-61.290%
2026-09-17	0.4200	0.4200	0.3800	0.3800	-37.705%	16	4,284	-68.421%
2026-09-16	0.5200	0.7700	0.5100	0.6100	+3.390%	144	4,296	-80.328%
2026-09-15	0.6200	0.6200	0.5900	0.5900	0.000%	12	4,265	-79.661%
2026-09-14	0.6800	0.6800	0.5700	0.5900	+5.357%	757	4,265	-79.661%
2026-09-11	0.5800	0.5800	0.5300	0.5600	-29.114%	105	4,305	-78.571%
2026-09-10	0.8200	0.8200	0.7000	0.7900	+27.419%	56	4,338	-84.810%
2026-09-09	0.6000	0.6200	0.6000	0.6200	+12.727%	51	4,334	-80.645%
2026-09-08	0.5300	0.5500	0.5300	0.5500	+3.774%	17	4,378	-78.182%
2026-09-04	0.4800	0.5300	0.4800	0.5300	0.000%	238	4,233	-77.358%
2026-09-03	0.6100	0.6100	0.5300	0.5300	-20.896%	23	4,233	-77.358%
2026-09-02	0.8000	0.8000	0.6700	0.6700	-24.719%	2,496	4,861	-82.090%
2026-09-01	0.8300	0.8900	0.7300	0.8900	+18.667%	67	6,231	-86.517%
2026-08-31	0.7700	0.7800	0.7400	0.7500	+2.740%	667	6,186	-84.000%
2026-08-28	0.7100	0.7300	0.6600	0.7300	0.000%	312	5,543	-83.562%
2026-08-27	0.7800	0.7800	0.7200	0.7300	-14.118%	2,218	5,344	-83.562%
2026-08-26	0.8500	0.8500	0.8500	0.8500	-7.609%	1	3,332	-85.882%
2026-08-25	0.9700	0.9900	0.9200	0.9200	-12.381%	40	3,333	-86.957%
2026-08-24	1.0200	1.0600	1.0000	1.0500	0.000%	152	3,346	-88.571%
2026-08-21	1.0900	1.0900	1.0500	1.0500	-14.634%	11	3,224	-88.571%
2026-08-20	1.1400	1.2600	1.1200	1.2300	+14.953%	105	3,216	-90.244%
2026-08-19	1.1200	1.1300	1.0700	1.0700	-15.748%	94	3,146	-88.785%
2026-08-18	1.2200	1.2800	1.2200	1.2700	+8.547%	405	3,075	-90.551%
2026-08-17	1.1000	1.1700	1.0900	1.1700	+10.377%	39	2,971	-89.744%
2026-08-14	1.0900	1.1100	1.0600	1.0600	-4.505%	72	2,954	-88.679%
2026-08-13	1.1100	1.1400	1.1100	1.1100	-5.128%	17	2,916	-89.189%
2026-08-12	1.2300	1.2300	1.1700	1.1700	-12.687%	4	2,913	-89.744%
2026-08-11	1.3400	1.3700	1.3200	1.3400	-0.741%	46	2,922	-91.045%
2026-08-10	1.3200	1.3500	1.3200	1.3500	-4.930%	25	2,902	-91.111%
2026-08-07	1.4200	1.4200	1.4100	1.4200	-4.698%	24	2,898	-91.549%
2026-08-06	1.5800	1.5800	1.4900	1.4900	-4.487%	71	2,891	-91.946%
2026-08-05	1.7000	1.7000	1.5000	1.5600	-3.704%	801	2,871	-92.308%
2026-08-04	1.7100	1.7100	1.6200	1.6200	-12.432%	32	2,249	-92.593%
2026-08-03	2.0300	2.1200	1.8500	1.8500	-19.913%	819	2,252	-93.514%
2026-07-31	2.4800	2.9600	2.2900	2.3100	-16.606%	48	1,679	-94.805%
2026-07-30	3.2800	3.2800	2.7700	2.7700	-26.525%	6	1,668	-95.668%
2026-07-29	3.5900	3.7700	3.3000	3.7700	+27.797%	24	1,664	-96.817%
2026-07-28	2.9500	2.9500	2.9500	2.9500	-16.193%	10	1,670	-95.932%
2026-07-24	3.6000	3.6000	3.1000	3.5200	-9.744%	43	1,664	-96.591%
2026-07-23	3.8200	4.1300	3.6300	3.9000	+32.203%	442	1,666	-96.923%
2026-07-22	2.9300	2.9700	2.8900	2.9500	+1.724%	1,008	1,349	-95.932%
2026-07-21	3.1200	3.2200	2.9000	2.9000	-17.614%	138	969	-95.862%
2026-07-20	3.1800	3.5300	3.1100	3.5200	-5.121%	595	980	-96.591%
2026-07-17	3.4400	3.7100	3.3400	3.7100	+19.677%	21	459	-96.765%
2026-07-16	2.8700	3.1000	2.8700	3.1000	+3.333%	15	461	-96.129%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+1.695%	2	451	-96.000%
2026-07-14	3.0300	3.0300	2.9400	2.9500	-6.051%	17	451	-95.932%
2026-07-13	2.9600	3.1400	2.9600	3.1400	+12.143%	2	444	-96.178%
2026-07-10	3.0100	3.1000	2.7900	2.8000	-10.543%	33	445	-95.714%
2026-07-09	3.1300	3.1300	3.1300	3.1300	-10.315%	2	448	-96.166%
2026-07-08	3.5500	3.7800	3.4900	3.4900	+4.805%	66	448	-96.562%
2026-07-07	3.3400	3.3400	3.3300	3.3300	+3.416%	6	492	-96.396%
2026-07-06	3.3600	3.3600	3.2200	3.2200	-12.500%	5	491	-96.273%
2026-07-02	3.4200	3.7900	3.4200	3.6800	-1.867%	8	491	-96.739%
2026-07-01	3.5500	3.7500	3.5500	3.7500	+2.180%	10	491	-96.800%
2026-06-30	4.0500	4.0500	3.6700	3.6700	-13.850%	65	491	-96.730%
2026-06-29	4.4300	4.5300	4.2600	4.2600	-15.476%	4	501	-97.183%
2026-06-26	5.9000	5.9000	4.9000	5.0400	-4.183%	25	501	-97.619%
2026-06-25	4.6700	5.2600	4.6700	5.2600	-8.681%	13	502	-97.719%
2026-06-24	5.2000	5.7600	5.2000	5.7600	+8.885%	18	499	-97.917%
2026-06-23	5.4600	5.8000	5.2900	5.2900	+13.519%	5	489	-97.732%
2026-06-22	4.6600	4.6600	4.6600	4.6600	+0.431%	1	485	-97.425%
2026-06-18	4.6200	4.6800	4.6200	4.6400	-14.074%	74	439	-97.414%
2026-06-17	5.1500	5.4500	5.1500	5.4000	+23.288%	7	439	-97.778%
2026-06-16	4.3800	4.3800	4.3800	4.3800	+1.860%	2	439	-97.260%
2026-06-15	4.5000	4.5000	4.2400	4.3000	-26.496%	22	425	-97.209%
2026-06-12	5.9600	5.9800	5.8500	5.8500	-21.896%	8	425	-97.949%
2026-06-10	7.4900	7.4900	7.4900	7.4900	+9.824%	2	425	-98.398%
2026-06-09	5.3900	8.3600	5.3900	6.8200	+9.120%	26	423	-98.240%
2026-06-08	5.8600	6.2500	5.8000	6.2500	-9.420%	110	409	-98.080%
2026-06-05	5.1800	6.9000	5.1800	6.9000	+32.692%	11	397	-98.261%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-2.256%	200	392	-97.692%
2026-06-03	5.3700	5.3700	5.3200	5.3200	+5.556%	20	392	-97.744%
2026-06-02	5.0300	5.0400	5.0300	5.0400	+1.205%	3	377	-97.619%
2026-06-01	4.9700	5.0700	4.9700	4.9800	-1.190%	229	375	-97.590%
2026-05-29	5.0400	5.0400	5.0400	5.0400	-2.703%	1	165	-97.619%
2026-05-28	5.3900	5.4000	5.1800	5.1800	-9.913%	44	165	-97.683%
2026-05-27	5.8300	5.8300	5.7500	5.7500	-1.877%	2	144	-97.913%
2026-05-26	5.7500	5.8600	5.7500	5.8600	-8.006%	10	142	-97.952%
2026-05-22	6.4200	6.4200	6.2700	6.3700	-1.546%	17	134	-98.116%
2026-05-21	7.0100	7.0100	6.4700	6.4700	-11.612%	2	119	-98.145%
2026-05-20	7.3200	7.3200	7.3200	7.3200	-6.154%	1	119	-98.361%
2026-05-19	7.5400	7.8000	7.5400	7.8000	+2.902%	2	117	-98.462%
2026-05-18	7.5800	7.5800	7.5800	7.5800	+1.473%	116	117	-98.417%
2026-05-15	7.4700	7.4700	7.4700	7.4700	+4.039%	1	117	-98.394%
2026-05-14	7.1800	7.1800	7.1800	7.1800	-16.414%	1	1	-98.329%
2026-05-12	8.4100	8.5900	8.4100	8.5900	0.000%	2	0	-98.603%

.dark-mode .R7gtWp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7gtWp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P620SPY Oct 16 2026 620.00 Put (SPY261016P00620000)option OPRA

SPY20261016P620
SPY Oct 16 2026 620.00 Put (SPY261016P00620000)
option OPRA