Dark

SPY20261016P625
SPY Oct 16 2026 625.00 Put (SPY261016P00625000)
option OPRA

EOD

Sep 28, 2026

0.18000.000%(0.0000)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1700	0.1900	0.1600	0.1800	0.000%	232	156,601	0.000%
2026-09-25	0.1800	0.1800	0.1600	0.1800	-21.739%	6	156,796	0.000%
2026-09-24	0.2500	0.2700	0.2300	0.2300	-8.000%	38	156,798	-21.739%
2026-09-23	0.1900	0.2500	0.1900	0.2500	+31.579%	96	156,785	-28.000%
2026-09-22	0.2100	0.2200	0.1900	0.1900	-17.391%	79	156,811	-5.263%
2026-09-21	0.2600	0.3500	0.2300	0.2300	-34.286%	131	156,778	-21.739%
2026-09-18	0.3700	0.4100	0.3500	0.3500	-12.500%	868	156,815	-48.571%
2026-09-17	0.4000	0.4400	0.4000	0.4000	-38.462%	363	156,877	-55.000%
2026-09-16	0.5500	0.8200	0.5300	0.6500	0.000%	103	156,865	-72.308%
2026-09-15	0.5900	0.6800	0.5900	0.6500	+4.839%	311	156,857	-72.308%
2026-09-14	0.7400	0.7400	0.6100	0.6200	+3.333%	442	156,864	-70.968%
2026-09-11	0.6100	0.6100	0.5600	0.6000	-31.034%	31	156,889	-70.000%
2026-09-10	0.8300	0.8700	0.7500	0.8700	+27.941%	573	156,860	-79.310%
2026-09-09	0.6500	0.6900	0.6500	0.6800	+15.254%	84	156,734	-73.529%
2026-09-08	0.5300	0.6100	0.5300	0.5900	-1.667%	219	156,695	-69.492%
2026-09-04	0.5300	0.6000	0.5100	0.6000	+5.263%	22	156,517	-70.000%
2026-09-03	0.6700	0.6700	0.5700	0.5700	-20.833%	23	156,517	-68.421%
2026-09-02	0.8600	0.8600	0.7200	0.7200	-21.739%	62	156,507	-75.000%
2026-09-01	0.8700	0.9600	0.7800	0.9200	+19.481%	114	156,496	-80.435%
2026-08-31	0.8200	0.8200	0.7700	0.7700	0.000%	28	156,397	-76.623%
2026-08-28	0.7600	0.7900	0.7100	0.7700	-1.282%	31	156,398	-76.623%
2026-08-27	0.8500	0.8500	0.7700	0.7800	-16.129%	29	156,399	-76.923%
2026-08-26	0.9600	0.9700	0.9100	0.9300	-7.921%	21	156,400	-80.645%
2026-08-25	1.0200	1.0600	1.0100	1.0100	-8.182%	55	156,400	-82.178%
2026-08-24	1.0900	1.1200	1.0500	1.1000	-0.901%	129	156,418	-83.636%
2026-08-21	1.1600	1.1600	1.0900	1.1100	-14.615%	24	156,346	-83.784%
2026-08-20	1.2600	1.3200	1.2200	1.3000	+15.044%	118	156,330	-86.154%
2026-08-19	1.1700	1.2300	1.1300	1.1300	-13.740%	35	156,249	-84.071%
2026-08-18	1.3200	1.3500	1.3000	1.3100	+5.645%	380	156,249	-86.260%
2026-08-17	1.1400	1.2400	1.1400	1.2400	+5.983%	54	156,113	-85.484%
2026-08-14	1.1600	1.2000	1.1600	1.1700	-1.681%	8	156,114	-84.615%
2026-08-13	1.2000	1.2100	1.1800	1.1900	-5.556%	22	156,113	-84.874%
2026-08-12	1.3400	1.3400	1.2400	1.2600	-11.888%	20	156,103	-85.714%
2026-08-11	1.4000	1.4600	1.4000	1.4300	0.000%	12	156,072	-87.413%
2026-08-10	1.4400	1.4400	1.3700	1.4300	-4.027%	1,059	156,078	-87.413%
2026-08-07	1.5600	1.5600	1.4900	1.4900	-9.146%	74	155,635	-87.919%
2026-08-06	1.6000	1.6400	1.5900	1.6400	+1.863%	6	155,607	-89.024%
2026-08-05	1.6700	1.6800	1.6100	1.6100	-8.000%	26	155,606	-88.820%
2026-08-04	1.8600	1.8600	1.7000	1.7500	-11.168%	283	155,609	-89.714%
2026-08-03	2.2900	2.2900	1.9700	1.9700	-20.243%	108	155,780	-90.863%
2026-07-31	2.6900	3.2700	2.4100	2.4700	-11.786%	150,094	155,751	-92.713%
2026-07-30	3.4700	3.4700	2.8000	2.8000	-31.373%	111	5,778	-93.571%
2026-07-29	3.7900	4.0800	3.0400	4.0800	+29.524%	109	5,770	-95.588%
2026-07-28	3.3800	3.3800	3.1500	3.1500	-8.430%	18	5,684	-94.286%
2026-07-27	3.1100	3.7800	3.1100	3.4400	-8.021%	8	5,681	-94.767%
2026-07-24	3.8000	3.8000	3.3500	3.7400	-4.103%	115	5,684	-95.187%
2026-07-23	4.0700	4.3000	3.8100	3.9000	+25.402%	664	5,576	-95.385%
2026-07-21	3.2700	3.2700	3.1100	3.1100	-16.845%	18	5,009	-94.212%
2026-07-20	3.3200	3.7600	3.3200	3.7400	-2.857%	42	5,011	-95.187%
2026-07-17	4.0600	4.1600	3.5500	3.8500	+17.021%	22	4,987	-95.325%
2026-07-16	3.0800	3.3300	2.9700	3.2900	+13.058%	19	4,985	-94.529%
2026-07-15	2.9300	3.1900	2.8900	2.9100	-7.029%	42	4,984	-93.814%
2026-07-14	3.2700	3.2700	3.1300	3.1300	-9.012%	12	4,982	-94.249%
2026-07-13	3.3800	3.4600	3.3800	3.4400	+15.050%	26	4,981	-94.767%
2026-07-10	3.1800	3.1800	2.9900	2.9900	-9.668%	24	5,002	-93.980%
2026-07-09	3.4600	3.4600	3.3100	3.3100	-11.022%	183	5,003	-94.562%
2026-07-08	4.2100	4.3200	3.6600	3.7200	+4.789%	12	4,943	-95.161%
2026-07-07	3.5800	3.6400	3.3200	3.5500	+5.970%	205	4,933	-94.930%
2026-07-06	3.5700	3.5700	3.3500	3.3500	-14.541%	32	4,892	-94.627%
2026-07-02	3.7200	4.3700	3.5900	3.9200	-1.010%	173	4,910	-95.408%
2026-07-01	3.8500	3.9600	3.8500	3.9600	+1.538%	25	4,910	-95.455%
2026-06-30	4.3600	4.3600	3.9000	3.9000	-12.360%	31	4,893	-95.385%
2026-06-29	4.8000	4.8000	4.4500	4.4500	-19.530%	37	4,918	-95.955%
2026-06-26	6.1700	6.3500	5.2100	5.5300	+4.340%	16	4,917	-96.745%
2026-06-25	5.5900	5.5900	5.3000	5.3000	-12.829%	2	4,916	-96.604%
2026-06-24	5.2900	6.1600	5.2900	6.0800	+3.051%	89	4,915	-97.039%
2026-06-23	6.2400	6.3000	5.6200	5.9000	+18.236%	22	4,875	-96.949%
2026-06-18	5.0200	5.0200	4.9900	4.9900	-3.854%	8	4,853	-96.393%
2026-06-17	4.8100	5.1900	4.7500	5.1900	+12.581%	9	4,853	-96.532%
2026-06-16	4.6400	4.6600	4.6100	4.6100	+2.444%	101	4,853	-96.095%
2026-06-15	4.7900	4.7900	4.5000	4.5000	-25.865%	14	4,134	-96.000%
2026-06-12	6.5000	6.5200	6.0600	6.0700	-26.245%	1,006	4,134	-97.035%
2026-06-11	8.2300	8.2300	8.2300	8.2300	+1.731%	3	4,134	-97.813%
2026-06-10	8.0100	8.3600	8.0100	8.0900	+17.587%	9	4,133	-97.775%
2026-06-09	5.9200	8.1100	5.9200	6.8800	+13.158%	9	4,132	-97.384%
2026-06-08	6.2800	6.2800	6.0600	6.0800	-19.470%	15	4,126	-97.039%
2026-06-05	5.5300	7.6100	5.5300	7.5500	+48.622%	4,088	4,112	-97.616%
2026-06-04	5.1900	5.1900	5.0800	5.0800	-9.609%	82	4,656	-96.457%
2026-06-03	5.6200	5.6200	5.6200	5.6200	+5.441%	1	4,584	-96.797%
2026-06-02	5.3800	5.3800	5.3300	5.3300	-0.745%	72	4,585	-96.623%
2026-06-01	5.2300	5.3700	5.1600	5.3700	+4.678%	212	4,622	-96.648%
2026-05-29	5.3400	5.3400	5.1300	5.1300	-6.387%	285	4,423	-96.491%
2026-05-28	5.6600	5.6600	5.4600	5.4800	-11.327%	20	4,140	-96.715%
2026-05-27	6.1500	6.1800	6.1500	6.1800	-5.069%	4	4,132	-97.087%
2026-05-22	6.5100	6.5100	6.5100	6.5100	-12.500%	1	4,128	-97.235%
2026-05-21	7.4400	7.4400	7.4400	7.4400	-0.402%	2	4,127	-97.581%
2026-05-20	7.7500	7.7500	7.4700	7.4700	-9.345%	14	4,127	-97.590%
2026-05-19	8.2400	8.2400	8.2400	8.2400	+0.611%	4	4,122	-97.816%
2026-05-18	8.1900	8.1900	8.1900	8.1900	+1.993%	12	4,122	-97.802%
2026-05-15	8.0300	8.0300	8.0300	8.0300	+6.077%	2	4,122	-97.758%
2026-05-14	7.8700	7.8700	7.5700	7.5700	-3.812%	104	4,107	-97.622%
2026-05-13	8.3300	8.3300	7.8700	7.8700	0.000%	4,005	0	-97.713%

.dark-mode .dhKRDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhKRDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P625SPY Oct 16 2026 625.00 Put (SPY261016P00625000)option OPRA

SPY20261016P625
SPY Oct 16 2026 625.00 Put (SPY261016P00625000)
option OPRA