Dark

SPY20261016P655
SPY Oct 16 2026 655.00 Put (SPY261016P00655000)
option OPRA

EOD

Sep 29, 2026

0.2300-11.538%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2300	0.2100	0.2300	-11.538%	2	13,558	0.000%
2026-09-28	0.2500	0.2800	0.2500	0.2600	+4.000%	353	13,559	-11.538%
2026-09-25	0.3100	0.3100	0.2500	0.2500	-26.471%	5	13,766	-8.000%
2026-09-24	0.3800	0.4100	0.3400	0.3400	-5.556%	6	13,766	-32.353%
2026-09-23	0.3300	0.3800	0.3200	0.3600	+33.333%	304	13,768	-36.111%
2026-09-22	0.3100	0.3200	0.2700	0.2700	-22.857%	30	14,081	-14.815%
2026-09-21	0.4100	0.4100	0.3500	0.3500	-32.692%	152	14,085	-34.286%
2026-09-18	0.5700	0.6000	0.5200	0.5200	-16.129%	571	14,024	-55.769%
2026-09-17	0.6100	0.6600	0.6100	0.6200	-38.614%	117	14,070	-62.903%
2026-09-16	0.8600	1.2300	0.8500	1.0100	+4.124%	517	14,069	-77.228%
2026-09-15	0.9300	1.0700	0.8800	0.9700	-5.825%	4,621	13,635	-76.289%
2026-09-14	1.1000	1.1000	1.0200	1.0300	+14.444%	299	9,810	-77.670%
2026-09-11	0.9400	0.9400	0.8500	0.9000	-30.769%	1,026	9,860	-74.444%
2026-09-10	1.2900	1.3000	1.1700	1.3000	+26.214%	51	9,824	-82.308%
2026-09-09	0.9700	1.0500	0.9700	1.0300	+14.444%	34	9,833	-77.670%
2026-09-08	0.8800	0.9000	0.8400	0.9000	+12.500%	9	9,823	-74.444%
2026-09-04	0.7800	0.8100	0.7700	0.8000	-1.235%	88	9,794	-71.250%
2026-09-03	1.0000	1.0000	0.8100	0.8100	-26.364%	171	9,794	-71.605%
2026-09-02	1.2700	1.2700	1.0700	1.1000	-22.535%	207	9,799	-79.091%
2026-09-01	1.3000	1.4200	1.2000	1.4200	+27.928%	93	9,796	-83.803%
2026-08-31	1.2000	1.2100	1.1100	1.1100	-3.478%	291	9,795	-79.279%
2026-08-28	1.1000	1.1500	1.0600	1.1500	+0.877%	165	9,661	-80.000%
2026-08-27	1.2500	1.2500	1.1400	1.1400	-15.556%	814	9,514	-79.825%
2026-08-26	1.4000	1.4600	1.3500	1.3500	-8.784%	22	8,785	-82.963%
2026-08-25	1.5800	1.5800	1.4800	1.4800	-7.500%	125	8,784	-84.459%
2026-08-24	1.6800	1.7000	1.5800	1.6000	-3.030%	168	8,659	-85.625%
2026-08-21	1.7500	1.7500	1.6500	1.6500	-15.816%	352	8,596	-86.061%
2026-08-20	1.8400	1.9600	1.7800	1.9600	+15.976%	82	8,638	-88.265%
2026-08-19	1.8000	1.8400	1.6800	1.6900	-14.646%	193	8,635	-86.391%
2026-08-18	1.9100	1.9800	1.9100	1.9800	+10.000%	16	8,670	-88.384%
2026-08-17	1.6500	1.8200	1.6500	1.8000	+7.784%	135	8,675	-87.222%
2026-08-14	1.6800	1.7200	1.6600	1.6700	-2.907%	53	8,616	-86.228%
2026-08-13	1.7700	1.7700	1.6800	1.7200	-7.027%	16	8,642	-86.628%
2026-08-12	1.8800	1.9200	1.8400	1.8500	-12.322%	14	8,639	-87.568%
2026-08-11	2.0500	2.1100	2.0200	2.1100	+0.476%	13	8,634	-89.100%
2026-08-10	2.0400	2.1100	2.0000	2.1000	-3.226%	22	8,628	-89.048%
2026-08-07	2.1900	2.2400	2.1700	2.1700	-8.824%	9	8,609	-89.401%
2026-08-06	2.3100	2.3800	2.3100	2.3800	+1.709%	67	8,609	-90.336%
2026-08-05	2.4200	2.4500	2.3300	2.3400	-4.878%	175	8,562	-90.171%
2026-08-04	2.6900	2.6900	2.4500	2.4600	-16.327%	53	8,561	-90.650%
2026-08-03	3.2400	3.3100	2.9100	2.9400	-18.106%	68	8,542	-92.177%
2026-07-31	3.9300	4.6200	3.5900	3.5900	-14.524%	107	8,575	-93.593%
2026-07-30	5.2200	5.4400	4.2000	4.2000	-31.034%	59	8,546	-94.524%
2026-07-29	5.0500	6.0900	5.0500	6.0900	+28.753%	26	8,503	-96.223%
2026-07-28	5.1400	5.3700	4.6100	4.7300	-10.755%	60	8,490	-95.137%
2026-07-27	4.6000	5.3300	4.6000	5.3000	-4.676%	4	8,432	-95.660%
2026-07-24	4.8900	5.5600	4.8900	5.5600	-7.488%	7	8,432	-95.863%
2026-07-23	5.6100	6.2500	5.6100	6.0100	+29.806%	65	8,431	-96.173%
2026-07-22	4.7000	4.7000	4.5100	4.6300	+1.313%	9	8,386	-95.032%
2026-07-21	4.7400	4.7700	4.5700	4.5700	-17.060%	60	8,381	-94.967%
2026-07-20	5.2700	5.5100	4.9100	5.5100	-3.839%	4,159	8,338	-95.826%
2026-07-17	6.2000	6.2000	5.2100	5.7300	+18.880%	331	4,190	-95.986%
2026-07-16	4.4000	4.8200	4.4000	4.8200	+12.354%	7	3,931	-95.228%
2026-07-15	4.4600	4.4600	4.2700	4.2900	-6.536%	24	3,930	-94.639%
2026-07-14	4.7500	4.7500	4.5900	4.5900	-8.566%	36	3,936	-94.989%
2026-07-13	4.6100	5.0200	4.6000	5.0200	+14.874%	7	3,906	-95.418%
2026-07-10	4.6200	5.0800	4.3600	4.3700	-9.336%	35	3,903	-94.737%
2026-07-09	5.1100	5.1100	4.8200	4.8200	-11.722%	13	3,887	-95.228%
2026-07-08	5.5600	6.4400	5.4400	5.4600	+5.405%	86	3,880	-95.788%
2026-07-07	4.9700	5.1900	4.9700	5.1800	+6.148%	4	3,806	-95.560%
2026-07-06	5.1600	5.1600	4.8800	4.8800	-17.568%	3,508	3,805	-95.287%
2026-07-02	5.8500	6.0600	5.8400	5.9200	+8.425%	6	1,130	-96.115%
2026-07-01	5.3900	5.4600	5.3900	5.4600	-21.098%	104	1,130	-95.788%
2026-06-29	6.9200	6.9200	6.9200	6.9200	-13.392%	1	1,026	-96.676%
2026-06-26	7.7000	7.9900	7.7000	7.9900	-1.722%	9	1,025	-97.121%
2026-06-25	8.3100	8.3100	8.1100	8.1300	+2.522%	11	1,023	-97.171%
2026-06-24	7.9300	7.9300	7.9300	7.9300	-8.005%	1	1,012	-97.100%
2026-06-23	8.3200	8.6200	8.3200	8.6200	+27.515%	4	1,013	-97.332%
2026-06-18	6.7600	6.7600	6.7600	6.7600	-4.249%	6	1,008	-96.598%
2026-06-17	7.0600	7.0600	7.0600	7.0600	+9.457%	1	1,008	-96.742%
2026-06-16	6.2600	6.4500	6.2600	6.4500	-0.309%	2	1,008	-96.434%
2026-06-15	6.6200	6.7700	6.4000	6.4700	-29.674%	56	1,042	-96.445%
2026-06-11	11.3800	12.1600	9.2000	9.2000	-23.967%	9	1,042	-97.500%
2026-06-10	11.4600	12.1000	11.4600	12.1000	+23.344%	29	1,040	-98.099%
2026-06-09	11.4200	11.4200	9.8100	9.8100	+9.365%	5	1,011	-97.655%
2026-06-08	8.7500	9.0400	8.7500	8.9700	+7.813%	3	1,009	-97.436%
2026-06-05	8.3200	8.3200	8.3200	8.3200	+6.258%	1	1,007	-97.236%
2026-06-03	7.8200	7.8300	7.8200	7.8300	+6.098%	2	1,007	-97.063%
2026-06-02	7.3800	7.3800	7.3800	7.3800	+0.408%	1	1,006	-96.883%
2026-06-01	7.4200	7.4200	7.3500	7.3500	+0.136%	814	1,006	-96.871%
2026-05-29	7.3400	7.3400	7.3400	7.3400	-20.905%	1	192	-96.866%
2026-05-22	9.2100	9.3000	9.0200	9.2800	-9.728%	74	191	-97.522%
2026-05-20	10.4100	10.4100	10.2800	10.2800	-8.703%	21	118	-97.763%
2026-05-15	11.0900	11.2600	11.0900	11.2600	+12.151%	2	97	-97.957%
2026-05-14	10.5400	10.5800	10.0400	10.0400	-7.974%	57	95	-97.709%
2026-05-13	10.9100	10.9100	10.9100	10.9100	-8.010%	1	0	-97.892%
2026-05-12	11.8600	11.8600	11.8600	11.8600	0.000%	38	0	-98.061%

.dark-mode .HvWKYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HvWKYh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P655SPY Oct 16 2026 655.00 Put (SPY261016P00655000)option OPRA

SPY20261016P655
SPY Oct 16 2026 655.00 Put (SPY261016P00655000)
option OPRA