Dark

SPY20261016P665
SPY Oct 16 2026 665.00 Put (SPY261016P00665000)
option OPRA

EOD

Sep 29, 2026

0.2400-22.581%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.2400	0.2400	-22.581%	4	5,430	0.000%
2026-09-28	0.3100	0.3100	0.2800	0.3100	+14.815%	730	5,428	-22.581%
2026-09-25	0.3300	0.3700	0.2700	0.2700	-30.769%	41	5,310	-11.111%
2026-09-24	0.4600	0.4600	0.3900	0.3900	-7.143%	274	5,317	-38.462%
2026-09-23	0.3700	0.4500	0.3700	0.4200	+27.273%	164	5,064	-42.857%
2026-09-22	0.3400	0.3400	0.3200	0.3300	-23.256%	8	4,947	-27.273%
2026-09-21	0.4700	0.4700	0.4200	0.4300	-28.333%	619	4,950	-44.186%
2026-09-18	0.6600	0.7100	0.6000	0.6000	-17.808%	361	4,598	-60.000%
2026-09-17	0.7100	0.8200	0.7100	0.7300	-38.136%	711	4,576	-67.123%
2026-09-16	1.0100	1.4900	0.9600	1.1800	-1.667%	262	4,577	-79.661%
2026-09-15	1.0400	1.2800	1.0300	1.2000	+11.111%	686	4,574	-80.000%
2026-09-14	1.2800	1.2900	1.0700	1.0800	+3.846%	203	4,183	-77.778%
2026-09-11	1.0300	1.0700	0.9700	1.0400	-32.468%	68	4,153	-76.923%
2026-09-10	1.4900	1.5800	1.3500	1.5400	+27.273%	1,168	4,111	-84.416%
2026-09-09	1.1300	1.2100	1.1100	1.2100	+14.151%	96	3,101	-80.165%
2026-09-08	1.0300	1.0600	0.9800	1.0600	+6.000%	42	3,068	-77.358%
2026-09-04	0.9100	1.0000	0.9100	1.0000	+4.167%	206	3,014	-76.000%
2026-09-03	1.1900	1.1900	0.9600	0.9600	-24.409%	12	3,014	-75.000%
2026-09-02	1.4800	1.4800	1.2700	1.2700	-21.118%	244	3,075	-81.102%
2026-09-01	1.5400	1.7200	1.3500	1.6100	+22.901%	362	2,836	-85.093%
2026-08-31	1.4300	1.4400	1.3100	1.3100	-0.758%	219	2,693	-81.679%
2026-08-28	1.2800	1.4000	1.2300	1.3200	+1.538%	372	2,530	-81.818%
2026-08-27	1.4700	1.5200	1.3000	1.3000	-17.197%	381	2,406	-81.538%
2026-08-26	1.6300	1.7300	1.5700	1.5700	-6.548%	246	2,085	-84.713%
2026-08-25	1.7900	1.8400	1.6800	1.6800	-12.042%	159	1,881	-85.714%
2026-08-24	1.9900	2.0000	1.8700	1.9100	+0.526%	44	2,021	-87.435%
2026-08-21	1.9300	1.9400	1.9000	1.9000	-15.556%	49	2,018	-87.368%
2026-08-20	2.0500	2.2800	2.0300	2.2500	+15.979%	137	2,009	-89.333%
2026-08-19	1.9900	2.1000	1.8900	1.9400	-13.004%	20	1,971	-87.629%
2026-08-18	2.2800	2.2800	2.2100	2.2300	+7.212%	18	1,967	-89.238%
2026-08-17	1.9400	2.0800	1.9200	2.0800	+8.901%	316	1,954	-88.462%
2026-08-14	1.9200	1.9900	1.9100	1.9100	-3.046%	73	1,694	-87.435%
2026-08-13	2.0200	2.0200	1.9300	1.9700	-7.075%	274	1,661	-87.817%
2026-08-12	2.1700	2.1700	2.1000	2.1200	-12.757%	157	1,671	-88.679%
2026-08-11	2.3600	2.4700	2.3600	2.4300	+0.830%	22	1,745	-90.123%
2026-08-10	2.3600	2.4100	2.3000	2.4100	-3.213%	160	1,751	-90.041%
2026-08-07	2.5800	2.5900	2.4800	2.4900	-9.783%	35	1,858	-90.361%
2026-08-06	2.6800	2.8100	2.6800	2.7600	+3.371%	145	1,877	-91.304%
2026-08-05	2.7600	2.8000	2.6500	2.6700	-5.654%	31	1,755	-91.011%
2026-08-04	3.1000	3.1000	2.7900	2.8300	-16.272%	105	1,773	-91.519%
2026-08-03	3.9000	3.9000	3.3300	3.3800	-20.283%	108	1,718	-92.899%
2026-07-31	4.5000	5.3300	4.1200	4.2400	-12.577%	160	1,695	-94.340%
2026-07-30	6.0900	6.2000	4.8500	4.8500	-35.762%	52	1,770	-95.052%
2026-07-29	6.1700	7.5500	5.1900	7.5500	+38.026%	244	1,758	-96.821%
2026-07-28	6.0000	6.0000	5.3200	5.4700	-13.586%	167	1,741	-95.612%
2026-07-27	5.2900	6.4300	5.2200	6.3300	-2.615%	83	1,633	-96.209%
2026-07-24	6.4200	6.5900	5.6200	6.5000	-5.933%	180	1,578	-96.308%
2026-07-23	6.6800	7.3300	6.6500	6.9100	+30.132%	328	1,616	-96.527%
2026-07-22	5.3200	5.3200	5.1700	5.3100	+1.143%	122	1,452	-95.480%
2026-07-21	5.6500	5.8200	5.2300	5.2500	-15.865%	52	1,394	-95.429%
2026-07-20	5.5700	6.3300	5.5200	6.2400	-4.587%	128	1,371	-96.154%
2026-07-17	7.0000	7.0500	5.9400	6.5400	+21.111%	143	1,274	-96.330%
2026-07-16	5.0500	5.6000	4.8600	5.4000	+9.980%	49	1,204	-95.556%
2026-07-15	5.1300	5.3500	4.8900	4.9100	-6.298%	159	1,190	-95.112%
2026-07-14	5.3200	5.3600	5.2400	5.2400	-10.120%	21	1,073	-95.420%
2026-07-13	5.2400	5.9200	5.1400	5.8300	+17.304%	26	1,077	-95.883%
2026-07-10	5.3200	5.5000	4.9700	4.9700	-9.472%	22	1,063	-95.171%
2026-07-09	5.8100	5.8100	5.4900	5.4900	-12.995%	18	1,047	-95.628%
2026-07-08	6.3400	6.3400	6.1700	6.3100	+6.408%	42	1,049	-96.197%
2026-07-07	5.8300	6.2600	5.8300	5.9300	+7.428%	109	1,014	-95.953%
2026-07-06	5.9000	5.9400	5.5000	5.5200	-23.333%	140	954	-95.652%
2026-07-02	6.5900	7.2200	6.5900	7.2000	+8.761%	40	945	-96.667%
2026-07-01	6.8300	6.8300	6.1900	6.6200	+3.115%	22	945	-96.375%
2026-06-30	6.9900	6.9900	6.3600	6.4200	-12.415%	153	927	-96.262%
2026-06-29	7.7500	8.9700	7.3300	7.3300	-19.273%	68	846	-96.726%
2026-06-26	8.8500	9.0900	8.7300	9.0800	-1.625%	300	787	-97.357%
2026-06-25	8.3700	9.8200	8.3700	9.2300	-3.954%	13	515	-97.400%
2026-06-24	9.2500	9.6100	9.2500	9.6100	+3.668%	2	506	-97.503%
2026-06-23	9.3800	9.3800	9.2700	9.2700	+15.442%	3	505	-97.411%
2026-06-22	7.1800	8.0300	7.1800	8.0300	+3.881%	2	506	-97.011%
2026-06-18	7.9500	8.0200	7.7300	7.7300	-3.975%	10	496	-96.895%
2026-06-17	7.5700	8.0500	7.5600	8.0500	+9.524%	5	496	-97.019%
2026-06-16	7.3500	7.3500	7.3500	7.3500	-0.943%	1	496	-96.735%
2026-06-15	7.6400	7.6500	7.4200	7.4200	-22.385%	13	491	-96.765%
2026-06-12	10.1000	10.1000	9.5600	9.5600	-11.070%	2	491	-97.490%
2026-06-11	12.9300	12.9600	10.7500	10.7500	-19.536%	28	491	-97.767%
2026-06-10	11.4900	13.4400	11.4900	13.3600	+27.603%	31	505	-98.204%
2026-06-09	10.0000	10.5800	10.0000	10.4700	+3.972%	3	477	-97.708%
2026-06-08	10.1300	10.1300	10.0700	10.0700	-1.081%	16	475	-97.617%
2026-06-05	9.8600	10.2600	9.8600	10.1800	+26.460%	11	461	-97.642%
2026-06-04	8.0500	8.0500	8.0500	8.0500	-8.523%	1	460	-97.019%
2026-06-03	8.8000	8.8000	8.8000	8.8000	+6.796%	1	459	-97.273%
2026-06-02	8.3400	8.3400	8.2400	8.2400	+0.488%	7	459	-97.087%
2026-06-01	8.2500	8.2500	8.2000	8.2000	-3.869%	230	452	-97.073%
2026-05-29	8.5300	8.5300	8.5300	8.5300	-0.929%	5	230	-97.186%
2026-05-28	9.2000	9.2000	8.6100	8.6100	-9.368%	13	230	-97.213%
2026-05-26	9.4500	9.5400	9.4500	9.5000	-5.473%	20	217	-97.474%
2026-05-22	10.1000	10.1000	10.0400	10.0500	-8.553%	3	198	-97.612%
2026-05-21	11.6000	11.6000	10.6900	10.9900	-5.259%	190	196	-97.816%
2026-05-20	11.6000	11.6000	11.6000	11.6000	-4.762%	10	196	-97.931%
2026-05-18	12.4900	12.5000	12.1600	12.1800	-0.571%	21	63	-98.030%
2026-05-15	12.2500	12.2500	12.2500	12.2500	+4.344%	2	63	-98.041%
2026-05-14	11.9500	11.9800	11.7100	11.7400	-6.080%	42	43	-97.956%
2026-05-13	12.5000	12.5000	12.5000	12.5000	-1.186%	5	0	-98.080%
2026-05-12	13.7500	13.7500	12.6500	12.6500	0.000%	6	0	-98.103%

.dark-mode .PlNncH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlNncH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P665SPY Oct 16 2026 665.00 Put (SPY261016P00665000)option OPRA

SPY20261016P665
SPY Oct 16 2026 665.00 Put (SPY261016P00665000)
option OPRA