Dark

SPY20261016P645
SPY Oct 16 2026 645.00 Put (SPY261016P00645000)
option OPRA

EOD

Sep 29, 2026

0.1800-18.182%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1800	0.1800	-18.182%	3	5,544	0.000%
2026-09-28	0.2000	0.2600	0.2000	0.2200	0.000%	358	5,547	-18.182%
2026-09-25	0.2400	0.2600	0.2100	0.2200	-38.889%	36	5,343	-18.182%
2026-09-24	0.3500	0.3600	0.3500	0.3600	+9.091%	2	5,373	-50.000%
2026-09-23	0.2400	0.3300	0.2400	0.3300	+37.500%	241	5,373	-45.455%
2026-09-22	0.2700	0.2800	0.2400	0.2400	-27.273%	96	5,563	-25.000%
2026-09-21	0.3400	0.3500	0.3100	0.3300	-26.667%	213	5,591	-45.455%
2026-09-18	0.5000	0.5200	0.4500	0.4500	-19.643%	106	5,415	-60.000%
2026-09-17	0.5600	0.6000	0.5600	0.5600	-39.130%	895	5,404	-67.857%
2026-09-16	0.7600	1.0800	0.7200	0.9200	+5.747%	214	5,410	-80.435%
2026-09-15	0.7900	0.9000	0.7800	0.8700	+10.127%	2,297	5,360	-79.310%
2026-09-14	0.9600	0.9600	0.7700	0.7900	+2.597%	65	5,101	-77.215%
2026-09-11	0.8100	0.8100	0.7400	0.7700	-32.456%	80	5,067	-76.623%
2026-09-10	1.0900	1.1500	0.9900	1.1400	+34.118%	114	5,057	-84.211%
2026-09-09	0.8500	0.9100	0.8300	0.8500	+7.595%	42	5,101	-78.824%
2026-09-08	0.7600	0.7900	0.7300	0.7900	+9.722%	1,976	5,094	-77.215%
2026-09-04	0.6800	0.7200	0.6800	0.7200	0.000%	68	5,431	-75.000%
2026-09-03	0.8600	0.8600	0.7200	0.7200	-24.211%	1,848	5,431	-75.000%
2026-09-02	1.1000	1.1000	0.9500	0.9500	-22.131%	6,689	9,363	-81.053%
2026-09-01	1.1000	1.2800	1.0000	1.2200	+23.232%	74	10,371	-85.246%
2026-08-31	1.0500	1.0900	0.9800	0.9900	-1.980%	53	10,362	-81.818%
2026-08-28	0.9600	1.0100	0.9400	1.0100	+1.000%	28	10,372	-82.178%
2026-08-27	1.0700	1.1000	0.9800	1.0000	-16.667%	41	10,371	-82.000%
2026-08-26	1.2400	1.2800	1.2000	1.2000	-7.692%	106	10,349	-85.000%
2026-08-25	1.3700	1.3700	1.3000	1.3000	-8.451%	11	10,348	-86.154%
2026-08-24	1.4500	1.4600	1.4200	1.4200	-1.389%	13	10,347	-87.324%
2026-08-21	1.4400	1.4600	1.4400	1.4400	-15.294%	15	10,345	-87.500%
2026-08-20	1.6000	1.7000	1.6000	1.7000	+18.056%	55	10,345	-89.412%
2026-08-19	1.4600	1.4700	1.4400	1.4400	-16.763%	11	10,363	-87.500%
2026-08-18	1.7000	1.7300	1.7000	1.7300	+9.494%	519	10,367	-89.595%
2026-08-17	1.4500	1.5800	1.4500	1.5800	+7.483%	52	9,941	-88.608%
2026-08-14	1.4800	1.4800	1.4700	1.4700	-3.289%	11	9,935	-87.755%
2026-08-13	1.5400	1.5400	1.4800	1.5200	-6.173%	5	9,924	-88.158%
2026-08-12	1.6700	1.6700	1.6000	1.6200	-12.903%	22	9,926	-88.889%
2026-08-11	1.7900	1.8700	1.7900	1.8600	+1.087%	955	9,986	-90.323%
2026-08-10	1.8200	1.8400	1.7800	1.8400	-3.158%	245	9,124	-90.217%
2026-08-07	1.9300	1.9300	1.9000	1.9000	-9.091%	68	9,133	-90.526%
2026-08-06	2.0500	2.1100	2.0300	2.0900	-3.241%	334	9,200	-91.388%
2026-08-05	2.1700	2.1900	2.0300	2.1600	-2.262%	262	9,220	-91.667%
2026-08-04	2.3600	2.3600	2.1400	2.2100	-12.648%	68	9,191	-91.855%
2026-08-03	2.9000	2.9000	2.5300	2.5300	-19.937%	63	9,141	-92.885%
2026-07-31	4.1000	4.1000	3.1300	3.1600	-18.135%	65	9,102	-94.304%
2026-07-30	4.5100	4.5800	3.8600	3.8600	-26.894%	13	9,092	-95.337%
2026-07-29	4.8400	5.2800	4.6700	5.2800	+28.467%	166	9,092	-96.591%
2026-07-28	4.6700	4.6700	4.1100	4.1100	-12.367%	54	9,005	-95.620%
2026-07-27	4.1700	4.6900	4.1700	4.6900	-7.129%	29	8,963	-96.162%
2026-07-24	4.9300	5.0500	4.2600	5.0500	-3.992%	165	8,941	-96.436%
2026-07-23	4.8000	5.5400	4.8000	5.2600	+30.198%	1,099	9,222	-96.578%
2026-07-22	4.0700	4.1000	3.9600	4.0400	+1.000%	162	8,886	-95.545%
2026-07-21	4.3000	4.3500	4.0000	4.0000	-17.184%	57	8,743	-95.500%
2026-07-20	4.3100	4.8400	4.2300	4.8300	-3.976%	156	8,721	-96.273%
2026-07-17	5.3100	5.3900	4.6400	5.0300	+21.792%	398	8,646	-96.421%
2026-07-16	3.9400	4.2300	3.9400	4.1300	+9.840%	64	8,460	-95.642%
2026-07-15	3.8000	4.1000	3.7600	3.7600	-6.468%	17	8,443	-95.213%
2026-07-14	4.0600	4.1400	4.0200	4.0200	-8.219%	266	8,450	-95.522%
2026-07-13	4.0400	4.3800	4.0400	4.3800	+14.063%	11	8,193	-95.890%
2026-07-10	4.0000	4.0000	3.8300	3.8400	-9.647%	20	8,187	-95.313%
2026-07-09	4.5800	4.5800	4.2500	4.2500	-10.148%	57	8,175	-95.765%
2026-07-08	5.6700	5.6700	4.7300	4.7300	+3.728%	7	8,128	-96.195%
2026-07-07	4.7300	4.7400	4.5600	4.5600	+6.792%	61	8,144	-96.053%
2026-07-06	4.5500	4.5500	4.2700	4.2700	-19.129%	27	8,144	-95.785%
2026-07-02	5.1200	5.5700	5.1200	5.2800	+6.024%	8	8,135	-96.591%
2026-07-01	5.2900	5.2900	4.7600	4.9800	-0.200%	5	8,135	-96.386%
2026-06-30	5.1000	5.1000	4.9900	4.9900	-12.609%	4	8,137	-96.393%
2026-06-29	5.8800	5.8800	5.7100	5.7100	-17.960%	5	8,140	-96.848%
2026-06-26	7.8100	7.8100	6.7600	6.9600	-3.333%	436	8,138	-97.414%
2026-06-25	6.5300	7.2100	6.5200	7.2000	-0.963%	792	8,412	-97.500%
2026-06-24	7.3600	7.8900	6.8800	7.2700	-3.453%	3,651	7,834	-97.524%
2026-06-23	7.3700	7.6500	7.3700	7.5300	+22.638%	3,902	4,186	-97.610%
2026-06-22	6.2200	6.2200	6.1400	6.1400	-1.445%	3	282	-97.068%
2026-06-18	6.2300	6.2300	6.2300	6.2300	-13.472%	1	291	-97.111%
2026-06-17	7.2000	7.2000	7.2000	7.2000	+21.212%	1	291	-97.500%
2026-06-16	5.8200	5.9400	5.8000	5.9400	+3.484%	6	291	-96.970%
2026-06-15	6.0100	6.0100	5.7000	5.7400	-27.157%	15	275	-96.864%
2026-06-12	7.8800	7.8800	7.8800	7.8800	-24.085%	1	275	-97.716%
2026-06-11	10.3800	10.3800	10.3800	10.3800	+8.919%	4	275	-98.266%
2026-06-10	9.5300	9.5300	9.5300	9.5300	-3.150%	1	271	-98.111%
2026-06-09	10.0100	11.1100	9.7100	9.8400	+20.885%	22	271	-98.171%
2026-06-08	7.8000	8.1400	7.6700	8.1400	+19.355%	23	256	-97.789%
2026-06-04	6.8200	6.8200	6.8200	6.8200	-3.262%	10	256	-97.361%
2026-06-03	7.0500	7.0500	7.0500	7.0500	+5.381%	1	246	-97.447%
2026-06-01	6.6700	6.6900	6.6700	6.6900	-2.478%	118	245	-97.309%
2026-05-28	6.9800	6.9800	6.8600	6.8600	-16.034%	21	144	-97.376%
2026-05-22	8.1700	8.1700	8.1700	8.1700	-7.684%	1	133	-97.797%
2026-05-21	9.3400	9.5500	8.8500	8.8500	-14.822%	43	134	-97.966%
2026-05-19	10.3000	10.3900	10.3000	10.3900	+8.004%	16	134	-98.268%
2026-05-18	9.5700	9.8800	9.5700	9.6200	-2.828%	43	94	-98.129%
2026-05-15	9.9000	9.9000	9.9000	9.9000	0.000%	40	94	-98.182%

.dark-mode .YdcNb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdcNb5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P645SPY Oct 16 2026 645.00 Put (SPY261016P00645000)option OPRA

SPY20261016P645
SPY Oct 16 2026 645.00 Put (SPY261016P00645000)
option OPRA