Dark

SPY20261016P680
SPY Oct 16 2026 680.00 Put (SPY261016P00680000)
option OPRA

EOD

Sep 29, 2026

0.3200-13.514%(-0.0500)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3100	0.3900	0.3100	0.3200	-13.514%	299	32,601	0.000%
2026-09-28	0.3900	0.4600	0.3500	0.3700	+2.778%	857	32,749	-13.514%
2026-09-25	0.4200	0.5300	0.3500	0.3600	-29.412%	184	33,506	-11.111%
2026-09-24	0.6200	0.6400	0.4800	0.5100	-8.929%	6,418	33,799	-37.255%
2026-09-23	0.4100	0.5800	0.4100	0.5600	+40.000%	1,537	34,609	-42.857%
2026-09-22	0.4600	0.4800	0.3900	0.4000	-21.569%	6,176	33,412	-20.000%
2026-09-21	0.6000	0.6200	0.5000	0.5100	-35.443%	4,937	30,999	-37.255%
2026-09-18	0.9100	0.9600	0.7700	0.7900	-14.130%	1,848	27,472	-59.494%
2026-09-17	0.9300	1.0700	0.9100	0.9200	-41.026%	3,448	28,072	-65.217%
2026-09-16	1.3200	2.0400	1.2400	1.5600	+5.405%	2,940	26,930	-79.487%
2026-09-15	1.3800	1.6700	1.3800	1.4800	+2.778%	1,604	26,827	-78.378%
2026-09-14	1.6500	1.7000	1.3200	1.4400	+9.091%	1,986	27,167	-77.778%
2026-09-11	1.4100	1.4200	1.2400	1.3200	-33.668%	2,893	27,332	-75.758%
2026-09-10	1.9000	2.0600	1.7500	1.9900	+27.564%	2,121	26,288	-83.920%
2026-09-09	1.5000	1.6100	1.4300	1.5600	+13.869%	1,734	26,215	-79.487%
2026-09-08	1.2200	1.3700	1.2200	1.3700	+7.874%	398	26,445	-76.642%
2026-09-04	1.1500	1.2800	1.1300	1.2700	+4.959%	18,364	37,379	-74.803%
2026-09-03	1.4400	1.4700	1.2000	1.2100	-26.220%	17,264	37,379	-73.554%
2026-09-02	1.9100	1.9100	1.6000	1.6400	-21.905%	83	42,018	-80.488%
2026-09-01	1.9700	2.2100	1.7000	2.1000	+28.049%	962	41,994	-84.762%
2026-08-31	1.7700	1.8500	1.6100	1.6400	-0.606%	945	41,634	-80.488%
2026-08-28	1.5900	1.7800	1.4900	1.6500	-1.786%	1,045	41,516	-80.606%
2026-08-27	1.9000	1.9100	1.6300	1.6800	-15.578%	434	41,925	-80.952%
2026-08-26	2.1000	2.2100	1.9900	1.9900	-8.716%	413	41,838	-83.920%
2026-08-25	2.2700	2.3100	2.1600	2.1800	-11.020%	814	41,680	-85.321%
2026-08-24	2.4000	2.5200	2.3400	2.4500	+0.823%	698	42,136	-86.939%
2026-08-21	2.4800	2.5300	2.3800	2.4300	-15.625%	859	41,527	-86.831%
2026-08-20	2.5400	2.8900	2.5200	2.8800	+20.000%	144	40,812	-88.889%
2026-08-19	2.4600	2.5700	2.3800	2.4000	-14.894%	17,053	35,215	-86.667%
2026-08-18	2.8200	2.8800	2.7700	2.8200	+9.728%	421	25,584	-88.652%
2026-08-17	2.3500	2.6100	2.3500	2.5700	+9.829%	972	25,645	-87.549%
2026-08-14	2.3900	2.4400	2.3400	2.3400	-3.704%	3,272	24,589	-86.325%
2026-08-13	2.5000	2.5500	2.3700	2.4300	-7.955%	1,845	21,892	-86.831%
2026-08-12	2.6900	2.7800	2.5900	2.6400	-12.292%	36	23,392	-87.879%
2026-08-11	2.9400	3.0800	2.8700	3.0100	-0.987%	57	23,584	-89.369%
2026-08-10	2.9900	3.0400	2.8100	3.0400	0.000%	901	23,562	-89.474%
2026-08-07	3.1900	3.2200	3.0400	3.0400	-9.792%	3,556	23,621	-89.474%
2026-08-06	3.5300	3.5600	3.2700	3.3700	+1.813%	1,276	20,216	-90.504%
2026-08-05	3.4300	3.5200	3.2600	3.3100	-5.966%	848	19,088	-90.332%
2026-08-04	3.8900	3.8900	3.4300	3.5200	-16.785%	549	19,391	-90.909%
2026-08-03	4.9200	4.9200	4.1600	4.2300	-20.489%	3,218	19,321	-92.435%
2026-07-31	5.7100	7.2200	5.1800	5.3200	-14.055%	253	18,518	-93.985%
2026-07-30	7.6300	7.7900	6.1100	6.1900	-34.842%	1,274	18,530	-94.830%
2026-07-29	7.1900	9.5000	6.4200	9.5000	+38.686%	290	18,597	-96.632%
2026-07-28	7.3900	7.7700	6.6400	6.8500	-7.806%	355	18,314	-95.328%
2026-07-27	6.5900	8.1800	6.4700	7.4300	-5.591%	828	18,420	-95.693%
2026-07-24	8.0900	8.2400	6.9700	7.8700	-2.959%	555	17,835	-95.934%
2026-07-23	8.3600	8.9200	7.8700	8.1100	+23.440%	176	18,074	-96.054%
2026-07-22	6.4300	6.6800	6.3700	6.5700	+2.019%	135	18,074	-95.129%
2026-07-21	6.8200	7.1500	6.4000	6.4400	-16.255%	271	18,072	-95.031%
2026-07-20	7.0000	7.8400	6.7900	7.6900	-4.709%	108	18,003	-95.839%
2026-07-17	8.3500	8.7000	7.2900	8.0700	+21.903%	257	17,966	-96.035%
2026-07-16	6.3500	6.9900	5.9700	6.6200	+11.448%	282	17,920	-95.166%
2026-07-15	6.1400	6.7000	5.9200	5.9400	-8.333%	36	17,833	-94.613%
2026-07-14	6.8500	6.8500	6.4000	6.4800	-9.497%	54	17,828	-95.062%
2026-07-13	6.4500	7.3100	6.3800	7.1600	+16.234%	389	17,821	-95.531%
2026-07-10	6.5500	6.8400	6.1500	6.1600	-8.876%	108	17,633	-94.805%
2026-07-09	7.2600	7.4500	6.7600	6.7600	-12.094%	31	17,609	-95.266%
2026-07-08	8.0500	8.9600	7.5700	7.6900	+7.103%	91	17,599	-95.839%
2026-07-07	7.0300	7.5800	6.8600	7.1800	+6.370%	3,227	17,614	-95.543%
2026-07-06	7.3800	7.3800	6.7300	6.7500	-16.564%	289	20,774	-95.259%
2026-07-02	7.2800	8.9000	7.2800	8.0900	+1.378%	8,024	12,646	-96.044%
2026-07-01	8.5400	8.6000	7.4900	7.9800	+2.177%	10,059	12,646	-95.990%
2026-06-30	8.7300	8.7300	7.8100	7.8100	-13.029%	291	2,691	-95.903%
2026-06-29	9.8600	10.4400	8.9800	8.9800	-19.099%	120	2,676	-96.437%
2026-06-26	12.2500	12.6500	10.6000	11.1000	+4.421%	93	2,674	-97.117%
2026-06-25	10.2700	11.3500	10.2700	10.6300	-7.886%	1,530	2,667	-96.990%
2026-06-24	11.2800	11.7700	10.1100	11.5400	-0.859%	41	2,971	-97.227%
2026-06-23	12.1400	12.1400	10.7900	11.6400	+23.830%	20	2,960	-97.251%
2026-06-22	9.0100	9.8300	8.7200	9.4000	+2.174%	38	2,955	-96.596%
2026-06-18	9.2900	9.8700	9.2000	9.2000	-18.295%	32	2,976	-96.522%
2026-06-17	9.1100	11.2900	9.0100	11.2600	+24.009%	1,364	2,976	-97.158%
2026-06-16	8.6000	9.1000	8.5800	9.0800	+4.368%	14	2,976	-96.476%
2026-06-15	8.9600	9.1300	8.5700	8.7000	-25.514%	1,049	2,088	-96.322%
2026-06-12	12.3200	12.9200	11.4900	11.6800	-7.668%	93	2,088	-97.260%
2026-06-11	15.2100	15.8500	12.2700	12.6500	-20.938%	70	2,088	-97.470%
2026-06-10	14.2300	16.0000	13.2900	16.0000	+21.120%	88	2,081	-98.000%
2026-06-09	11.3600	16.3900	10.9500	13.2100	+7.311%	135	2,061	-97.578%
2026-06-08	11.8500	12.3500	11.3600	12.3100	-9.218%	1,266	2,058	-97.400%
2026-06-05	10.4600	14.0000	10.4600	13.5600	+41.397%	1,190	1,367	-97.640%
2026-06-04	10.5600	10.7500	9.5500	9.5900	-8.054%	34	897	-96.663%
2026-06-03	10.0500	10.5100	10.0500	10.4300	+7.305%	28	879	-96.932%
2026-06-02	9.9500	9.9500	9.7200	9.7200	-1.719%	20	865	-96.708%
2026-06-01	9.8100	9.9900	9.6400	9.8900	+1.749%	29	852	-96.764%
2026-05-29	9.7400	9.8900	9.6400	9.7200	-4.142%	26	832	-96.708%
2026-05-28	10.6100	10.6100	10.1400	10.1400	-8.649%	83	814	-96.844%
2026-05-27	11.1000	11.1000	11.1000	11.1000	-3.646%	2	733	-97.117%
2026-05-26	11.3000	11.5200	11.1700	11.5200	-3.598%	130	731	-97.222%
2026-05-22	12.3200	12.4000	11.8800	11.9500	-5.534%	313	619	-97.322%
2026-05-21	14.0500	14.0500	12.6500	12.6500	-7.054%	49	306	-97.470%
2026-05-20	14.0500	14.0500	13.6100	13.6100	-9.024%	178	306	-97.649%
2026-05-19	14.8500	14.9600	14.5700	14.9600	+4.178%	6	110	-97.861%
2026-05-18	14.4300	14.7400	14.3600	14.3600	+1.772%	4	110	-97.772%
2026-05-15	14.9100	15.0200	14.1100	14.1100	+7.056%	28	110	-97.732%
2026-05-14	14.0700	14.0700	13.1800	13.1800	-6.855%	68	89	-97.572%
2026-05-13	15.1100	15.1100	14.0400	14.1500	-6.477%	13	0	-97.739%
2026-05-12	15.6800	16.1100	15.1300	15.1300	0.000%	27	0	-97.885%

.dark-mode .Sxxzst{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sxxzst{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P680SPY Oct 16 2026 680.00 Put (SPY261016P00680000)option OPRA

SPY20261016P680
SPY Oct 16 2026 680.00 Put (SPY261016P00680000)
option OPRA