Dark

SPY20261016P650
SPY Oct 16 2026 650.00 Put (SPY261016P00650000)
option OPRA

EOD

Sep 29, 2026

0.1900-20.833%(-0.0500)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2400	0.1900	0.1900	-20.833%	222	26,885	0.000%
2026-09-28	0.2500	0.2700	0.2300	0.2400	+4.348%	649	26,831	-20.833%
2026-09-25	0.2700	0.3200	0.2200	0.2300	-28.125%	126	26,806	-17.391%
2026-09-24	0.3800	0.3900	0.3100	0.3200	-3.030%	1,256	26,827	-40.625%
2026-09-23	0.2600	0.3700	0.2600	0.3300	+22.222%	682	25,785	-42.424%
2026-09-22	0.2900	0.2900	0.2500	0.2700	-15.625%	1,228	25,946	-29.630%
2026-09-21	0.3900	0.3900	0.3200	0.3200	-31.915%	996	25,201	-40.625%
2026-09-18	0.5500	0.5800	0.4700	0.4700	-20.339%	841	25,528	-59.574%
2026-09-17	0.5600	0.6500	0.5500	0.5900	-35.870%	674	25,232	-67.797%
2026-09-16	0.8000	1.1900	0.7700	0.9200	+3.371%	507	25,289	-79.348%
2026-09-15	0.8200	1.0000	0.8200	0.8900	-1.111%	5,960	25,499	-78.652%
2026-09-14	1.0000	1.0300	0.8300	0.9000	+9.756%	315	22,261	-78.889%
2026-09-11	0.8600	0.8600	0.7800	0.8200	-32.787%	2,062	22,210	-76.829%
2026-09-10	1.1600	1.2400	1.0400	1.2200	+25.773%	1,770	21,781	-84.426%
2026-09-09	0.9300	0.9800	0.8800	0.9700	+15.476%	1,372	21,065	-80.412%
2026-09-08	0.7700	0.8500	0.7700	0.8400	+1.205%	4,165	21,475	-77.381%
2026-09-04	0.7400	0.8300	0.7200	0.8300	+9.211%	175	23,299	-77.108%
2026-09-03	0.9100	0.9200	0.7600	0.7600	-25.490%	2,324	23,299	-75.000%
2026-09-02	1.2000	1.2000	1.0000	1.0200	-22.137%	8,834	26,728	-81.373%
2026-09-01	1.2300	1.3600	1.0700	1.3100	+24.762%	1,897	26,846	-85.496%
2026-08-31	1.1200	1.1500	1.0300	1.0500	-2.778%	121	25,578	-81.905%
2026-08-28	1.0400	1.1200	0.9700	1.0800	+0.935%	246	25,546	-82.407%
2026-08-27	1.1500	1.1600	1.0400	1.0700	-14.400%	178	25,533	-82.243%
2026-08-26	1.3600	1.3900	1.2500	1.2500	-7.407%	63	25,494	-84.800%
2026-08-25	1.4300	1.4700	1.3500	1.3500	-11.184%	31	25,499	-85.926%
2026-08-24	1.5200	1.5900	1.4800	1.5200	-0.654%	79	25,487	-87.500%
2026-08-21	1.6100	1.6200	1.5200	1.5300	-16.393%	432	25,462	-87.582%
2026-08-20	1.7300	1.8500	1.6500	1.8300	+19.608%	897	25,232	-89.617%
2026-08-19	1.6300	1.6900	1.5300	1.5300	-17.297%	174	24,549	-87.582%
2026-08-18	1.8100	1.8600	1.7900	1.8500	+9.467%	842	24,645	-89.730%
2026-08-17	1.5700	1.7200	1.5600	1.6900	+8.333%	103	24,130	-88.757%
2026-08-14	1.5700	1.6400	1.5600	1.5600	-3.106%	31	24,085	-87.821%
2026-08-13	1.6700	1.6700	1.5700	1.6100	-7.471%	5,504	24,065	-88.199%
2026-08-12	1.7900	1.8200	1.7000	1.7400	-10.769%	403	19,012	-89.080%
2026-08-11	1.9300	2.0200	1.9100	1.9500	-2.010%	201	18,913	-90.256%
2026-08-10	1.9400	1.9900	1.8700	1.9900	-0.500%	235	18,906	-90.452%
2026-08-07	2.1400	2.1400	2.0000	2.0000	-11.504%	3,238	18,843	-90.500%
2026-08-06	2.2200	2.2600	2.1600	2.2600	+3.670%	95	18,934	-91.593%
2026-08-05	2.2700	2.3600	2.1800	2.1800	-8.403%	80	18,890	-91.284%
2026-08-04	2.5200	2.5500	2.2800	2.3800	-13.455%	265	18,891	-92.017%
2026-08-03	3.1600	3.1600	2.7000	2.7500	-21.429%	525	18,906	-93.091%
2026-07-31	3.6400	4.6200	3.3800	3.5000	-10.256%	659	18,900	-94.571%
2026-07-30	4.8600	5.0600	3.9000	3.9000	-37.400%	201	18,380	-95.128%
2026-07-29	4.7700	6.3300	4.1800	6.2300	+41.270%	672	18,278	-96.950%
2026-07-28	4.9000	5.1000	4.3000	4.4100	-7.933%	219	18,416	-95.692%
2026-07-27	4.2600	5.3100	4.2600	4.7900	-7.885%	5,905	18,315	-96.033%
2026-07-24	5.3000	5.4000	4.5200	5.2000	-3.882%	865	17,164	-96.346%
2026-07-23	5.5400	6.0500	5.1100	5.4100	+27.294%	609	16,541	-96.488%
2026-07-22	4.4900	4.4900	4.2000	4.2500	-1.163%	239	16,382	-95.529%
2026-07-21	4.5000	4.6100	4.2400	4.3000	-15.686%	238	16,387	-95.581%
2026-07-20	4.6000	5.1400	4.5000	5.1000	-5.556%	1,953	16,307	-96.275%
2026-07-17	5.5900	5.8400	4.8500	5.4000	+22.172%	5,513	15,794	-96.481%
2026-07-16	4.0700	4.5900	3.9500	4.4200	+10.224%	8,630	15,635	-95.701%
2026-07-15	4.0200	4.4300	3.9700	4.0100	-7.390%	41	11,900	-95.262%
2026-07-14	4.5200	4.5200	4.2700	4.3300	-7.479%	284	11,880	-95.612%
2026-07-13	4.2200	4.8600	4.2200	4.6800	+14.425%	81	11,608	-95.940%
2026-07-10	4.3700	4.7000	4.0700	4.0900	-9.513%	545	11,595	-95.355%
2026-07-09	4.7500	4.8800	4.5200	4.5200	-10.672%	78	11,218	-95.796%
2026-07-08	5.3200	5.7900	5.0200	5.0600	+4.545%	80	11,212	-96.245%
2026-07-07	4.7100	5.1400	4.6000	4.8400	+6.608%	168	11,192	-96.074%
2026-07-06	4.8400	4.8900	4.5000	4.5400	-15.770%	724	11,196	-95.815%
2026-07-02	4.9400	5.8900	4.9000	5.3900	-0.919%	75	10,680	-96.475%
2026-07-01	5.6100	5.6100	5.0500	5.4400	+4.015%	1,575	10,680	-96.507%
2026-06-30	6.0400	6.0400	5.2300	5.2300	-13.411%	53	10,357	-96.367%
2026-06-29	6.5800	7.1900	6.0400	6.0400	-15.169%	541	10,352	-96.854%
2026-06-26	8.3700	8.5000	7.1000	7.1200	-2.732%	436	9,842	-97.331%
2026-06-25	6.7600	7.8400	6.7300	7.3200	-6.154%	1,071	9,530	-97.404%
2026-06-24	7.7700	8.2900	7.0100	7.8000	-2.743%	3,618	9,036	-97.564%
2026-06-23	8.3200	8.3200	7.6100	8.0200	+20.060%	4,076	5,454	-97.631%
2026-06-22	6.0200	6.6800	6.0200	6.6800	+2.928%	8	1,475	-97.156%
2026-06-18	6.3700	6.8600	6.3700	6.4900	-14.493%	15	1,336	-97.072%
2026-06-17	6.3100	7.8900	6.3100	7.5900	+21.053%	173	1,336	-97.497%
2026-06-16	5.9100	6.3100	5.9100	6.2700	+4.153%	5	1,336	-96.970%
2026-06-15	6.3800	6.3800	5.9800	6.0200	-24.561%	135	1,231	-96.844%
2026-06-12	9.0000	9.1500	7.9800	7.9800	-9.626%	36	1,231	-97.619%
2026-06-11	10.7200	10.8500	8.6700	8.8300	-18.767%	170	1,231	-97.848%
2026-06-10	10.0100	10.8700	9.5400	10.8700	+12.293%	57	1,292	-98.252%
2026-06-09	7.6300	11.7000	7.5700	9.6800	+12.952%	91	1,268	-98.037%
2026-06-08	8.2800	8.6400	8.1300	8.5700	-15.149%	68	1,253	-97.783%
2026-06-05	7.3200	10.1000	7.3200	10.1000	+49.188%	1,306	1,243	-98.119%
2026-06-04	7.6700	7.6700	6.7600	6.7700	-9.733%	120	1,376	-97.194%
2026-06-03	7.1300	7.5000	7.1300	7.5000	+7.759%	1,005	1,364	-97.467%
2026-06-02	6.9500	6.9700	6.9400	6.9600	+2.053%	62	620	-97.270%
2026-06-01	7.0200	7.1000	6.8200	6.8200	-0.728%	80	607	-97.214%
2026-05-29	7.0500	7.0500	6.8500	6.8700	-4.583%	7	577	-97.234%
2026-05-28	7.9000	7.9400	7.1900	7.2000	-10.448%	168	588	-97.361%
2026-05-27	8.0400	8.0400	7.9900	8.0400	-0.985%	55	480	-97.637%
2026-05-26	8.0200	8.2500	7.9400	8.1200	-5.029%	32	477	-97.660%
2026-05-22	8.6200	8.7800	8.5500	8.5500	-6.044%	73	453	-97.778%
2026-05-21	9.8300	10.0900	9.1000	9.1000	-6.667%	49	423	-97.912%
2026-05-20	10.4600	10.4600	9.7500	9.7500	-9.049%	81	423	-98.051%
2026-05-19	10.9000	10.9000	10.7200	10.7200	+0.752%	12	299	-98.228%
2026-05-18	10.0900	10.6600	10.0900	10.6400	-1.481%	108	299	-98.214%
2026-05-15	10.9400	11.0000	10.4100	10.8000	+13.684%	123	299	-98.241%
2026-05-14	9.8700	9.8700	9.5000	9.5000	-7.677%	48	106	-98.000%
2026-05-13	10.7800	10.7800	10.2300	10.2900	-10.755%	67	0	-98.154%
2026-05-12	11.3700	11.5300	11.3700	11.5300	0.000%	6	0	-98.352%

.dark-mode .qV2ZRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV2ZRV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P650SPY Oct 16 2026 650.00 Put (SPY261016P00650000)option OPRA

SPY20261016P650
SPY Oct 16 2026 650.00 Put (SPY261016P00650000)
option OPRA