Dark

SPY20261016P670
SPY Oct 16 2026 670.00 Put (SPY261016P00670000)
option OPRA

EOD

Sep 29, 2026

0.2700-15.625%(-0.0500)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.3300	0.2500	0.2700	-15.625%	233	16,859	0.000%
2026-09-28	0.2900	0.3800	0.2900	0.3200	+3.226%	1,856	16,784	-15.625%
2026-09-25	0.3800	0.4100	0.3100	0.3100	-26.190%	65	16,679	-12.903%
2026-09-24	0.4900	0.5300	0.4100	0.4200	-6.667%	1,037	16,719	-35.714%
2026-09-23	0.3400	0.4900	0.3400	0.4500	+28.571%	234	16,035	-40.000%
2026-09-22	0.4000	0.4000	0.3400	0.3500	-22.222%	768	16,029	-22.857%
2026-09-21	0.5000	0.5200	0.4500	0.4500	-32.836%	381	16,710	-40.000%
2026-09-18	0.7100	0.7900	0.6700	0.6700	-18.293%	1,468	16,832	-59.701%
2026-09-17	0.7800	0.8700	0.7500	0.8200	-36.923%	101	16,057	-67.073%
2026-09-16	1.1000	1.6800	1.0400	1.3000	+4.000%	904	16,006	-79.231%
2026-09-15	1.1500	1.3700	1.1400	1.2500	0.000%	2,736	15,461	-78.400%
2026-09-14	1.3900	1.4300	1.1100	1.2500	+11.607%	1,214	13,369	-78.400%
2026-09-11	1.1600	1.1700	1.0500	1.1200	-33.333%	688	12,690	-75.893%
2026-09-10	1.6000	1.7200	1.4400	1.6800	+29.231%	837	12,772	-83.929%
2026-09-09	1.2500	1.3500	1.2100	1.3000	+11.111%	226	12,991	-79.231%
2026-09-08	1.0300	1.1700	1.0200	1.1700	+7.339%	121	13,174	-76.923%
2026-09-04	0.9700	1.0900	0.9700	1.0900	+6.863%	464	12,805	-75.229%
2026-09-03	1.2300	1.2400	1.0200	1.0200	-26.619%	189	12,805	-73.529%
2026-09-02	1.6100	1.6100	1.3700	1.3900	-21.023%	249	12,767	-80.576%
2026-09-01	1.6700	1.7800	1.4700	1.7600	+27.536%	8,389	12,733	-84.659%
2026-08-31	1.4900	1.5400	1.3800	1.3800	-2.817%	616	4,693	-80.435%
2026-08-28	1.3700	1.4700	1.3000	1.4200	0.000%	348	4,364	-80.986%
2026-08-27	1.6300	1.6300	1.4000	1.4200	-15.976%	436	4,218	-80.986%
2026-08-26	1.8300	1.8400	1.6700	1.6900	-7.143%	262	4,092	-84.024%
2026-08-25	1.9000	2.0000	1.8200	1.8200	-12.500%	266	3,988	-85.165%
2026-08-24	2.0600	2.1600	1.9900	2.0800	+2.463%	72	3,978	-87.019%
2026-08-21	2.1500	2.1800	2.0300	2.0300	-16.116%	1,714	3,984	-86.700%
2026-08-20	2.2300	2.4600	2.1600	2.4200	+15.238%	158	4,357	-88.843%
2026-08-19	2.1800	2.1800	2.0300	2.1000	-13.934%	1,560	4,251	-87.143%
2026-08-18	2.4300	2.4600	2.3900	2.4400	+9.417%	43	4,877	-88.934%
2026-08-17	2.0400	2.2600	2.0300	2.2300	+8.780%	83	4,875	-87.892%
2026-08-14	2.0400	2.1100	2.0300	2.0500	-3.756%	32	4,873	-86.829%
2026-08-13	2.1100	2.1700	2.0700	2.1300	-6.987%	160	4,868	-87.324%
2026-08-12	2.3100	2.3900	2.2500	2.2900	-12.595%	27	4,765	-88.210%
2026-08-11	2.5800	2.6500	2.4900	2.6200	+0.383%	162	4,753	-89.695%
2026-08-10	2.5900	2.6100	2.4700	2.6100	-2.974%	58	4,801	-89.655%
2026-08-07	2.7700	2.7700	2.6800	2.6900	-8.191%	54	4,816	-89.963%
2026-08-06	3.0200	3.0900	2.8700	2.9300	+2.091%	3,125	4,842	-90.785%
2026-08-05	2.9700	3.0800	2.8700	2.8700	-7.120%	201	1,774	-90.592%
2026-08-04	3.3300	3.3400	2.9900	3.0900	-14.167%	266	1,817	-91.262%
2026-08-03	4.1200	4.1300	3.6000	3.6000	-20.177%	155	1,817	-92.500%
2026-07-31	4.9000	6.1300	4.4900	4.5100	-17.701%	204	1,741	-94.013%
2026-07-30	6.5200	6.8200	5.4800	5.4800	-33.816%	101	1,666	-95.073%
2026-07-29	6.1400	8.2800	5.5700	8.2800	+38.693%	297	1,662	-96.739%
2026-07-28	6.4700	6.6500	5.7400	5.9700	-6.573%	139	1,643	-95.477%
2026-07-27	5.7200	7.0100	5.6200	6.3900	-7.792%	82	1,586	-95.775%
2026-07-24	7.0100	7.1900	6.0500	6.9300	-3.077%	151	1,535	-96.104%
2026-07-23	7.2700	7.9300	6.8200	7.1500	+26.549%	323	1,492	-96.224%
2026-07-22	5.5800	5.8800	5.5300	5.6500	+0.713%	65	1,354	-95.221%
2026-07-21	6.0100	6.2400	5.6000	5.6100	-16.143%	98	1,317	-95.187%
2026-07-20	6.1700	6.7800	5.8800	6.6900	-1.618%	197	1,245	-95.964%
2026-07-17	7.5500	7.5500	6.3600	6.8000	+15.450%	146	1,088	-96.029%
2026-07-16	5.6000	5.9500	5.4100	5.8900	+11.977%	50	957	-95.416%
2026-07-15	5.2300	5.8500	5.2300	5.2600	-6.239%	40	952	-94.867%
2026-07-14	5.8100	5.9500	5.6100	5.6100	-9.516%	40	938	-95.187%
2026-07-13	5.5200	6.2000	5.5200	6.2000	+16.105%	52	921	-95.645%
2026-07-10	5.6100	5.9300	5.3300	5.3400	-8.874%	51	916	-94.944%
2026-07-09	6.2300	6.6200	5.8400	5.8600	-11.880%	131	936	-95.392%
2026-07-08	6.8100	7.4600	6.5900	6.6500	+4.724%	193	903	-95.940%
2026-07-07	6.1200	6.6400	6.0400	6.3500	+7.993%	10	969	-95.748%
2026-07-06	6.3600	6.3800	5.8600	5.8800	-21.180%	180	967	-95.408%
2026-07-02	6.3700	7.5000	6.3700	7.4600	+6.724%	9	926	-96.381%
2026-07-01	7.3500	7.3500	6.5400	6.9900	+1.304%	45	926	-96.137%
2026-06-30	7.8500	7.8500	6.8200	6.9000	-13.425%	53	911	-96.087%
2026-06-29	8.1600	8.7700	7.9700	7.9700	-15.751%	9	900	-96.612%
2026-06-26	10.7900	10.7900	9.1800	9.4600	-3.959%	25	900	-97.146%
2026-06-25	9.9500	10.5200	9.2500	9.8500	-4.923%	28	906	-97.259%
2026-06-24	10.0800	10.5100	9.2000	10.3600	+2.170%	13	909	-97.394%
2026-06-23	10.6800	10.7500	9.5400	10.1400	+19.014%	17	903	-97.337%
2026-06-22	7.9500	8.6600	7.9500	8.5200	+2.651%	63	901	-96.831%
2026-06-18	8.6100	8.6100	8.2000	8.3000	-7.366%	137	726	-96.747%
2026-06-17	8.2000	9.0500	8.2000	8.9600	+11.304%	18	726	-96.987%
2026-06-16	7.6200	8.0500	7.5700	8.0500	+5.643%	8	726	-96.646%
2026-06-15	8.1600	8.1600	7.6000	7.6200	-23.571%	73	648	-96.457%
2026-06-12	10.9400	11.5200	9.9700	9.9700	-11.613%	67	648	-97.292%
2026-06-11	13.5500	14.6900	10.9900	11.2800	-20.507%	44	648	-97.606%
2026-06-10	12.4500	14.4000	12.0200	14.1900	+22.539%	203	663	-98.097%
2026-06-09	9.8500	15.0000	9.8500	11.5800	+4.891%	522	676	-97.668%
2026-06-08	10.7500	11.0400	10.0200	11.0400	-9.508%	32	688	-97.554%
2026-06-05	9.3000	12.5000	9.2600	12.2000	+42.357%	135	680	-97.787%
2026-06-04	9.5500	9.5500	8.5300	8.5700	-6.746%	302	728	-96.849%
2026-06-03	9.5000	9.5000	9.1900	9.1900	+5.269%	6	639	-97.062%
2026-06-02	8.9200	8.9200	8.6700	8.7300	+1.986%	18	645	-96.907%
2026-06-01	8.7000	8.8700	8.5600	8.5600	+0.469%	38	636	-96.846%
2026-05-29	8.8200	8.8400	8.5200	8.5200	-5.333%	29	619	-96.831%
2026-05-28	9.2700	9.3000	9.0000	9.0000	-9.091%	13	592	-97.000%
2026-05-27	9.9500	10.1800	9.9000	9.9000	-1.000%	36	595	-97.273%
2026-05-26	10.0300	10.2000	9.9200	10.0000	-7.834%	36	590	-97.300%
2026-05-22	11.0600	11.1500	10.5000	10.8500	-3.812%	185	583	-97.512%
2026-05-21	12.5600	12.6200	11.2200	11.2800	-6.468%	417	433	-97.606%
2026-05-20	12.3500	12.3500	12.0600	12.0600	-7.231%	5	433	-97.761%
2026-05-19	13.1900	13.4800	12.8800	13.0000	+1.562%	6	61	-97.923%
2026-05-18	12.7400	13.4400	12.4700	12.8000	-1.311%	19	61	-97.891%
2026-05-15	13.2400	13.4100	12.9200	12.9700	+10.102%	8	61	-97.918%
2026-05-14	12.6300	12.6300	11.7800	11.7800	-6.951%	20	49	-97.708%
2026-05-13	13.1100	13.1600	12.6000	12.6600	-5.169%	15	0	-97.867%
2026-05-12	14.0500	14.5600	13.3500	13.3500	0.000%	29	0	-97.978%

.dark-mode .bjj7pk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjj7pk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P670SPY Oct 16 2026 670.00 Put (SPY261016P00670000)option OPRA

SPY20261016P670
SPY Oct 16 2026 670.00 Put (SPY261016P00670000)
option OPRA