Dark

SPY20261016P640
SPY Oct 16 2026 640.00 Put (SPY261016P00640000)
option OPRA

EOD

Sep 29, 2026

0.2000-16.667%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.2000	0.1800	0.2000	-16.667%	4	5,981	0.000%
2026-09-28	0.1900	0.2400	0.1900	0.2400	+26.316%	5	5,983	-16.667%
2026-09-25	0.2300	0.2600	0.1900	0.1900	-32.143%	45	5,983	+5.263%
2026-09-24	0.2900	0.3300	0.2800	0.2800	+3.704%	44	5,990	-28.571%
2026-09-23	0.2300	0.3100	0.2300	0.2700	+17.391%	142	5,969	-25.926%
2026-09-22	0.2500	0.2600	0.2300	0.2300	-23.333%	253	5,967	-13.043%
2026-09-21	0.3400	0.3400	0.2900	0.3000	-26.829%	69	6,150	-33.333%
2026-09-18	0.4700	0.5000	0.4100	0.4100	-19.608%	484	6,159	-51.220%
2026-09-17	0.4800	0.5500	0.4800	0.5100	-37.805%	272	6,246	-60.784%
2026-09-16	0.6900	1.0400	0.6700	0.8200	+1.235%	72	6,005	-75.610%
2026-09-15	0.7500	0.8600	0.7300	0.8100	+10.959%	1,353	5,973	-75.309%
2026-09-14	0.9000	0.9000	0.7300	0.7300	+2.817%	148	4,918	-72.603%
2026-09-11	0.7200	0.7400	0.6800	0.7100	-33.019%	14	4,825	-71.831%
2026-09-10	1.0000	1.0700	0.9100	1.0600	+26.190%	91	4,827	-81.132%
2026-09-09	0.7900	0.8500	0.7900	0.8400	+10.526%	32	4,839	-76.190%
2026-09-08	0.7100	0.7600	0.6800	0.7600	+10.145%	2,186	5,444	-73.684%
2026-09-04	0.6500	0.6900	0.6300	0.6900	+2.985%	99	5,522	-71.014%
2026-09-03	0.7800	0.8000	0.6700	0.6700	-24.719%	34	5,522	-70.149%
2026-09-02	1.0100	1.0100	0.8900	0.8900	-21.930%	5	5,529	-77.528%
2026-09-01	1.0800	1.2000	0.9400	1.1400	+26.667%	164	5,531	-82.456%
2026-08-31	0.9900	1.0200	0.9000	0.9000	-4.255%	72	5,480	-77.778%
2026-08-28	0.9000	0.9800	0.8600	0.9400	+2.174%	127	5,488	-78.723%
2026-08-27	1.0400	1.0400	0.9200	0.9200	-20.000%	57	5,430	-78.261%
2026-08-26	1.2100	1.2100	1.1300	1.1500	-6.504%	118	5,431	-82.609%
2026-08-25	1.2700	1.2700	1.2000	1.2300	-6.818%	17	5,352	-83.740%
2026-08-24	1.3700	1.3700	1.3200	1.3200	-1.493%	11	5,355	-84.848%
2026-08-21	1.4000	1.4100	1.3100	1.3400	-15.190%	189	5,355	-85.075%
2026-08-20	1.4500	1.6200	1.4500	1.5800	+17.037%	67	5,228	-87.342%
2026-08-19	1.4300	1.4500	1.3500	1.3500	-14.557%	510	5,239	-85.185%
2026-08-18	1.6200	1.6200	1.5800	1.5800	+6.757%	167	4,938	-87.342%
2026-08-17	1.4100	1.4800	1.4100	1.4800	+6.475%	32	4,982	-86.486%
2026-08-14	1.3900	1.3900	1.3900	1.3900	-2.113%	1	4,968	-85.612%
2026-08-13	1.4200	1.4400	1.3800	1.4200	-6.579%	292	4,969	-85.915%
2026-08-12	1.5800	1.5800	1.5200	1.5200	-11.628%	14	4,702	-86.842%
2026-08-11	1.7000	1.7500	1.6500	1.7200	-0.578%	33	4,716	-88.372%
2026-08-10	1.6800	1.7300	1.6800	1.7300	-3.352%	29	4,717	-88.439%
2026-08-07	1.8200	1.8200	1.7900	1.7900	-7.254%	89	4,710	-88.827%
2026-08-06	1.9600	1.9800	1.9100	1.9300	-0.515%	145	4,723	-89.637%
2026-08-05	2.0100	2.0300	1.8900	1.9400	-7.619%	336	4,714	-89.691%
2026-08-04	2.2200	2.2300	2.0300	2.1000	-13.223%	85	4,805	-90.476%
2026-08-03	2.6800	2.7200	2.3800	2.4200	-17.406%	50	4,851	-91.736%
2026-07-31	3.2600	4.0400	2.9300	2.9300	-14.327%	65	4,860	-93.174%
2026-07-30	4.2200	4.4000	3.4200	3.4200	-33.592%	72	4,825	-94.152%
2026-07-29	4.3800	5.1600	3.5700	5.1500	+34.115%	2,939	4,811	-96.117%
2026-07-28	4.2600	4.3300	3.8300	3.8400	-11.724%	57	3,027	-94.792%
2026-07-27	3.7500	4.6800	3.7500	4.3500	-4.185%	234	3,029	-95.402%
2026-07-24	4.6000	4.6500	4.0400	4.5400	-2.155%	30	3,038	-95.595%
2026-07-23	4.6700	5.1000	4.4800	4.6400	+23.077%	1,070	3,062	-95.690%
2026-07-22	3.8200	3.8200	3.7000	3.7700	-0.789%	159	2,172	-94.695%
2026-07-21	4.0300	4.0300	3.7300	3.8000	-14.989%	43	2,024	-94.737%
2026-07-20	4.0200	4.5200	4.0200	4.4700	-5.895%	83	2,002	-95.526%
2026-07-17	4.9100	4.9900	4.2700	4.7500	+21.795%	216	1,932	-95.789%
2026-07-16	3.6800	4.0400	3.5600	3.9000	+11.748%	197	1,782	-94.872%
2026-07-15	3.5900	3.8000	3.4700	3.4900	-7.672%	52	1,627	-94.269%
2026-07-14	3.8500	3.9200	3.7700	3.7800	-9.353%	68	1,597	-94.709%
2026-07-13	3.7600	4.1700	3.7600	4.1700	+15.512%	7	1,561	-95.204%
2026-07-10	3.7800	3.7900	3.6000	3.6100	-9.068%	18	1,560	-94.460%
2026-07-09	4.2400	4.2400	3.9700	3.9700	-13.129%	10	1,556	-94.962%
2026-07-08	4.6600	5.1600	4.5700	4.5700	+7.026%	100	1,550	-95.624%
2026-07-07	4.3900	4.4500	4.0600	4.2700	+6.484%	10	1,514	-95.316%
2026-07-06	4.2100	4.2100	3.9700	4.0100	-14.499%	42	1,516	-95.012%
2026-07-02	4.6000	5.1100	4.5200	4.6900	+0.214%	17	1,480	-95.736%
2026-07-01	4.9400	4.9400	4.6200	4.6800	+1.518%	23	1,480	-95.726%
2026-06-30	4.8200	4.8200	4.6100	4.6100	-12.689%	6	1,464	-95.662%
2026-06-29	5.8500	6.2800	5.2800	5.2800	-16.057%	77	1,465	-96.212%
2026-06-26	7.3500	7.3500	6.2900	6.2900	-6.119%	68	1,438	-96.820%
2026-06-25	6.1500	7.0400	6.1300	6.7000	-4.422%	793	1,942	-97.015%
2026-06-24	6.8100	7.0100	6.3900	7.0100	-2.639%	92	1,372	-97.147%
2026-06-23	6.9500	7.2000	6.8100	7.2000	+23.499%	12	1,289	-97.222%
2026-06-22	5.4500	5.8300	5.3300	5.8300	+0.517%	4	1,291	-96.569%
2026-06-18	6.1000	6.1000	5.8000	5.8000	-13.819%	21	1,274	-96.552%
2026-06-17	6.6900	6.7300	6.6900	6.7300	+23.260%	6	1,274	-97.028%
2026-06-16	5.4700	5.4900	5.4600	5.4600	+1.299%	5	1,274	-96.337%
2026-06-15	5.5100	5.5100	5.3900	5.3900	-24.826%	2	1,269	-96.289%
2026-06-12	7.5400	7.5400	7.1700	7.1700	-7.004%	4	1,269	-97.211%
2026-06-11	9.7200	9.7200	7.7100	7.7100	-20.021%	114	1,269	-97.406%
2026-06-10	9.4200	9.9400	9.4200	9.6400	+0.731%	13	1,273	-97.925%
2026-06-09	7.0400	9.5700	6.9600	9.5700	+29.851%	17	1,266	-97.910%
2026-06-08	7.5900	7.5900	7.0800	7.3700	-10.667%	24	1,259	-97.286%
2026-06-05	7.0000	8.7000	6.7000	8.2500	+35.914%	308	1,241	-97.576%
2026-06-04	6.3700	6.3800	6.0700	6.0700	-8.308%	31	1,174	-96.705%
2026-06-03	6.4700	6.6800	6.4700	6.6200	+6.090%	1,510	1,150	-96.979%
2026-06-02	6.2700	6.3000	6.2200	6.2400	-2.347%	1,508	1,582	-96.795%
2026-06-01	6.2900	6.3900	6.2700	6.3900	+5.446%	9	476	-96.870%
2026-05-29	6.1700	6.2700	6.0600	6.0600	-7.481%	434	471	-96.700%
2026-05-28	6.5600	6.5600	6.5500	6.5500	-10.274%	3	41	-96.947%
2026-05-27	7.2500	7.3000	7.2500	7.3000	-1.218%	2	38	-97.260%
2026-05-26	7.1300	7.3900	7.1300	7.3900	-4.026%	16	37	-97.294%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-15.292%	1	21	-97.403%
2026-05-21	9.1500	9.1500	9.0900	9.0900	-2.988%	3	23	-97.800%
2026-05-20	9.3700	9.3700	9.3700	9.3700	-3.799%	2	23	-97.866%
2026-05-19	9.2900	9.7400	9.2900	9.7400	-1.715%	5	25	-97.947%
2026-05-18	9.2500	9.9100	9.0100	9.9100	+3.878%	32	25	-97.982%
2026-05-15	9.7500	9.9500	9.5400	9.5400	+8.532%	18	25	-97.904%
2026-05-14	8.8100	8.8100	8.7900	8.7900	0.000%	5	5	-97.725%

.dark-mode .m9qKKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9qKKd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P640SPY Oct 16 2026 640.00 Put (SPY261016P00640000)option OPRA

SPY20261016P640
SPY Oct 16 2026 640.00 Put (SPY261016P00640000)
option OPRA