Dark

SPY20261016P675
SPY Oct 16 2026 675.00 Put (SPY261016P00675000)
option OPRA

EOD

Sep 29, 2026

0.3100-13.889%(-0.0500)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.3400	0.2800	0.3100	-13.889%	178	14,696	0.000%
2026-09-28	0.3300	0.4000	0.3200	0.3600	+12.500%	81	14,718	-13.889%
2026-09-25	0.4500	0.4500	0.3200	0.3200	-33.333%	123	14,748	-3.125%
2026-09-24	0.5200	0.5800	0.4500	0.4800	+2.128%	700	14,843	-35.417%
2026-09-23	0.3700	0.5300	0.3600	0.4700	+23.684%	894	14,323	-34.043%
2026-09-22	0.4200	0.4300	0.3600	0.3800	-19.149%	140	14,376	-18.421%
2026-09-21	0.5500	0.5700	0.4700	0.4700	-34.722%	1,955	14,406	-34.043%
2026-09-18	0.7500	0.8800	0.7200	0.7200	-15.294%	417	14,296	-56.944%
2026-09-17	0.8200	0.9800	0.8200	0.8500	-41.379%	260	14,284	-63.529%
2026-09-16	1.2100	1.9000	1.1300	1.4500	+1.399%	445	14,296	-78.621%
2026-09-15	1.2600	1.5000	1.2600	1.4300	+11.719%	593	14,009	-78.322%
2026-09-14	1.5200	1.5500	1.2200	1.2800	+4.918%	410	14,194	-75.781%
2026-09-11	1.2400	1.2800	1.1500	1.2200	-34.054%	262	14,116	-74.590%
2026-09-10	1.7700	1.8800	1.5900	1.8500	+32.143%	1,104	14,140	-83.243%
2026-09-09	1.3500	1.4800	1.3200	1.4000	+11.111%	469	14,152	-77.857%
2026-09-08	1.1100	1.2600	1.1100	1.2600	+11.504%	789	14,052	-75.397%
2026-09-04	1.0900	1.1300	1.0400	1.1300	+3.670%	85	14,067	-72.566%
2026-09-03	1.3200	1.3500	1.0900	1.0900	-26.351%	304	14,067	-71.560%
2026-09-02	1.7300	1.7400	1.4700	1.4800	-21.277%	298	14,074	-79.054%
2026-09-01	1.8100	2.0300	1.5500	1.8800	+27.027%	7,621	14,211	-83.511%
2026-08-31	1.5900	1.7000	1.4800	1.4800	-3.896%	418	6,973	-79.054%
2026-08-28	1.5000	1.5800	1.3900	1.5400	+1.316%	496	6,692	-79.870%
2026-08-27	1.7400	1.7400	1.5200	1.5200	-17.391%	172	6,595	-79.605%
2026-08-26	2.0400	2.0400	1.8400	1.8400	-7.538%	323	6,546	-83.152%
2026-08-25	2.1000	2.1200	1.9800	1.9900	-10.762%	391	6,496	-84.422%
2026-08-24	2.2500	2.3000	2.1700	2.2300	0.000%	55	6,208	-86.099%
2026-08-21	2.3200	2.3500	2.1900	2.2300	-15.849%	133	6,207	-86.099%
2026-08-20	2.4600	2.6600	2.3400	2.6500	+16.740%	87	6,089	-88.302%
2026-08-19	2.3200	2.3600	2.2300	2.2700	-12.016%	21	6,082	-86.344%
2026-08-18	2.6000	2.6600	2.5700	2.5800	+7.500%	3,385	6,085	-87.984%
2026-08-17	2.2000	2.4000	2.1700	2.4000	+9.091%	204	7,136	-87.083%
2026-08-14	2.2100	2.2800	2.2000	2.2000	-3.084%	54	7,086	-85.909%
2026-08-13	2.3200	2.3500	2.2100	2.2700	-6.584%	56	7,107	-86.344%
2026-08-12	2.4900	2.6000	2.4000	2.4300	-13.214%	101	7,105	-87.243%
2026-08-11	2.7000	2.8500	2.7000	2.8000	+0.719%	11	7,110	-88.929%
2026-08-10	2.7300	2.8000	2.6600	2.7800	-2.456%	2,558	7,110	-88.849%
2026-08-07	2.9600	2.9700	2.8500	2.8500	-9.524%	23	4,583	-89.123%
2026-08-06	3.0800	3.2100	3.0500	3.1500	0.000%	110	4,575	-90.159%
2026-08-05	3.1300	3.3200	3.0800	3.1500	-5.120%	522	4,572	-90.159%
2026-08-04	3.6200	3.6400	3.2100	3.3200	-13.766%	225	4,537	-90.663%
2026-08-03	4.5400	4.5500	3.8500	3.8500	-22.691%	208	4,551	-91.948%
2026-07-31	5.5500	6.7000	4.8500	4.9800	-17.000%	203	4,624	-93.775%
2026-07-30	7.0700	7.3100	5.9400	6.0000	-32.432%	309	4,631	-94.833%
2026-07-29	7.6000	8.8800	5.9800	8.8800	+40.729%	82	4,444	-96.509%
2026-07-28	6.8300	7.1800	6.2700	6.3100	-7.342%	112	4,431	-95.087%
2026-07-27	6.1400	7.3900	6.1300	6.8100	-7.221%	31	4,388	-95.448%
2026-07-24	7.5600	7.5700	6.4800	7.3400	-1.078%	352	4,378	-95.777%
2026-07-23	7.7100	8.5800	7.3500	7.4200	+21.440%	249	4,269	-95.822%
2026-07-22	6.2500	6.2500	5.9400	6.1100	+0.825%	219	4,254	-94.926%
2026-07-21	6.4200	6.4900	6.0400	6.0600	-16.644%	169	4,460	-94.884%
2026-07-20	6.5600	7.2700	6.3200	7.2700	-1.223%	380	4,455	-95.736%
2026-07-17	8.0500	8.0600	6.9900	7.3600	+18.519%	82	4,389	-95.788%
2026-07-16	5.9500	6.4600	5.6100	6.2100	+10.695%	38	4,375	-95.008%
2026-07-15	5.6000	5.9500	5.5700	5.6100	-6.811%	328	4,369	-94.474%
2026-07-14	6.1600	6.3400	5.9700	6.0200	-7.951%	194	4,322	-94.850%
2026-07-13	6.0700	6.8200	6.0700	6.5400	+13.937%	12	4,300	-95.260%
2026-07-10	6.1400	6.1900	5.6800	5.7400	-8.744%	622	4,297	-94.599%
2026-07-09	6.7000	6.9500	6.2900	6.2900	-10.014%	91	3,877	-95.072%
2026-07-08	7.5000	8.3000	6.9900	6.9900	+2.794%	261	3,881	-95.565%
2026-07-07	6.4500	7.2000	6.4100	6.8000	+8.280%	224	3,873	-95.441%
2026-07-06	6.6800	6.7200	6.2800	6.2800	-20.102%	100	3,807	-95.064%
2026-07-02	6.9600	8.3300	6.8100	7.8600	+4.521%	22	3,735	-96.056%
2026-07-01	7.6700	8.0000	7.0000	7.5200	+3.724%	3,522	3,735	-95.878%
2026-06-30	8.0300	8.0300	7.2400	7.2500	-13.174%	335	655	-95.724%
2026-06-29	8.7500	9.7500	8.3500	8.3500	-19.557%	7	442	-96.287%
2026-06-26	11.9000	11.9000	10.3800	10.3800	-1.331%	52	440	-97.013%
2026-06-25	11.0300	11.0300	9.8100	10.5200	-5.481%	17	439	-97.053%
2026-06-24	9.7600	11.3100	9.7200	11.1300	+2.675%	19	428	-97.215%
2026-06-23	11.2800	11.3600	10.5300	10.8400	+21.661%	12	423	-97.140%
2026-06-22	8.1500	8.9100	8.0600	8.9100	+2.887%	31	423	-96.521%
2026-06-18	9.2500	9.2500	8.6600	8.6600	-6.378%	12	401	-96.420%
2026-06-17	8.5300	9.3800	8.5200	9.2500	+7.683%	12	401	-96.649%
2026-06-16	8.0100	8.5900	8.0100	8.5900	+5.399%	5	401	-96.391%
2026-06-15	8.1600	8.2600	8.1500	8.1500	-24.677%	5	400	-96.196%
2026-06-12	11.6700	11.9100	10.7900	10.8200	-9.758%	54	400	-97.135%
2026-06-11	13.8100	15.2400	11.9900	11.9900	-21.118%	34	400	-97.415%
2026-06-10	13.3800	15.2000	12.6800	15.2000	+18.196%	79	414	-97.961%
2026-06-09	13.7600	14.3600	12.6700	12.8600	+9.447%	58	376	-97.589%
2026-06-08	11.3400	11.7500	10.6600	11.7500	-4.781%	27	431	-97.362%
2026-06-05	10.3100	12.8200	10.3000	12.3400	+36.203%	58	410	-97.488%
2026-06-04	9.8900	9.9000	9.0400	9.0600	-6.790%	50	445	-96.578%
2026-06-03	9.6500	9.8800	9.6500	9.7200	+4.629%	33	409	-96.811%
2026-06-02	9.2500	9.2900	9.2500	9.2900	-0.322%	7	411	-96.663%
2026-06-01	9.2000	9.4000	9.0700	9.3200	0.000%	34	411	-96.674%
2026-05-29	9.3200	9.3200	9.3200	9.3200	-6.426%	1	407	-96.674%
2026-05-28	10.5000	10.5000	9.9600	9.9600	-4.871%	63	406	-96.888%
2026-05-27	10.7100	10.7500	10.4100	10.4700	-3.502%	177	368	-97.039%
2026-05-26	10.7200	10.8500	10.5600	10.8500	-6.466%	9	215	-97.143%
2026-05-22	11.6700	11.6700	11.2000	11.6000	-3.494%	23	210	-97.328%
2026-05-21	13.3100	13.3100	12.0200	12.0200	-16.412%	34	199	-97.421%
2026-05-19	14.0400	14.3800	13.6500	14.3800	+1.196%	3	199	-97.844%
2026-05-18	13.9600	14.2100	13.9600	14.2100	-0.281%	6	174	-97.818%
2026-05-15	13.8900	14.2500	13.5000	14.2500	+7.791%	60	174	-97.825%
2026-05-14	13.4000	13.4000	13.2200	13.2200	-2.363%	18	111	-97.655%
2026-05-13	13.8800	13.9300	13.5400	13.5400	-12.078%	101	0	-97.710%
2026-05-12	15.2700	15.4000	15.2700	15.4000	0.000%	3	0	-97.987%

.dark-mode .BcFk2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BcFk2d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P675SPY Oct 16 2026 675.00 Put (SPY261016P00675000)option OPRA

SPY20261016P675
SPY Oct 16 2026 675.00 Put (SPY261016P00675000)
option OPRA