Dark

SPY20261016P685
SPY Oct 16 2026 685.00 Put (SPY261016P00685000)
option OPRA

EOD

Sep 29, 2026

0.3500-18.605%(-0.0800)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.4300	0.3500	0.3500	-18.605%	81	9,590	0.000%
2026-09-28	0.4300	0.4900	0.3800	0.4300	+10.256%	327	9,612	-18.605%
2026-09-25	0.5000	0.5500	0.3900	0.3900	-29.091%	47	9,656	-10.256%
2026-09-24	0.6600	0.7100	0.5500	0.5500	-8.333%	156	9,661	-36.364%
2026-09-23	0.4500	0.6500	0.4400	0.6000	+39.535%	119	9,744	-41.667%
2026-09-22	0.5100	0.5100	0.4300	0.4300	-24.561%	597	9,756	-18.605%
2026-09-21	0.6800	0.6800	0.5600	0.5700	-33.721%	494	9,876	-38.596%
2026-09-18	0.9500	1.0600	0.8600	0.8600	-15.686%	6,133	9,993	-59.302%
2026-09-17	1.0200	1.1900	1.0200	1.0200	-42.697%	618	4,663	-65.686%
2026-09-16	1.4600	2.3300	1.3900	1.7800	+8.537%	353	4,349	-80.337%
2026-09-15	1.5600	1.8300	1.5200	1.6400	+0.613%	784	4,545	-78.659%
2026-09-14	1.8100	1.8700	1.4800	1.6300	+12.414%	1,154	16,920	-78.528%
2026-09-11	1.4100	1.5600	1.3600	1.4500	-34.978%	14,026	16,623	-75.862%
2026-09-10	2.1100	2.2900	1.8700	2.2300	+32.738%	650	2,969	-84.305%
2026-09-09	1.5800	1.7700	1.5800	1.6800	+17.483%	124	3,006	-79.167%
2026-09-08	1.3600	1.4700	1.3200	1.4300	+3.623%	582	2,916	-75.524%
2026-09-04	1.2500	1.3800	1.2400	1.3800	+4.545%	356	2,572	-74.638%
2026-09-03	1.5500	1.5800	1.3200	1.3200	-26.257%	50	2,572	-73.485%
2026-09-02	2.0300	2.0300	1.7400	1.7900	-21.145%	40	2,564	-80.447%
2026-09-01	2.1500	2.4200	1.8900	2.2700	+26.111%	111	2,568	-84.581%
2026-08-31	1.9600	2.0100	1.8000	1.8000	0.000%	279	2,477	-80.556%
2026-08-28	1.8300	1.9300	1.8000	1.8000	-1.099%	155	2,318	-80.556%
2026-08-27	1.8700	1.8900	1.8000	1.8200	-14.953%	171	2,183	-80.769%
2026-08-26	2.2600	2.4100	2.1400	2.1400	-8.936%	235	2,037	-83.645%
2026-08-25	2.4200	2.5300	2.3500	2.3500	-10.646%	98	1,930	-85.106%
2026-08-24	2.7600	2.7600	2.5500	2.6300	+1.544%	386	1,867	-86.692%
2026-08-21	2.7700	2.7700	2.5900	2.5900	-15.635%	22	1,574	-86.486%
2026-08-20	2.7700	3.1200	2.7700	3.0700	+16.730%	33	1,565	-88.599%
2026-08-19	2.7000	2.7500	2.5500	2.6300	-12.625%	39	1,535	-86.692%
2026-08-18	3.0400	3.0900	3.0000	3.0100	+8.664%	326	1,519	-88.372%
2026-08-17	2.5400	2.8100	2.5400	2.7700	+8.627%	60	1,294	-87.365%
2026-08-14	2.5700	2.7100	2.5500	2.5500	-2.672%	8	1,262	-86.275%
2026-08-13	2.7200	2.7200	2.5600	2.6200	-8.070%	22	1,263	-86.641%
2026-08-12	2.9000	2.9900	2.8000	2.8500	-12.037%	84	1,269	-87.719%
2026-08-11	3.0900	3.2900	3.0900	3.2400	+0.935%	22	1,260	-89.198%
2026-08-10	3.1200	3.2200	3.0800	3.2100	-1.231%	116	1,252	-89.097%
2026-08-07	3.4300	3.4600	3.2500	3.2500	-11.444%	44	1,285	-89.231%
2026-08-06	3.6300	3.7900	3.5200	3.6700	+2.801%	143	1,279	-90.463%
2026-08-05	3.7400	3.8500	3.5000	3.5700	-7.752%	230	1,230	-90.196%
2026-08-04	4.1900	4.2400	3.7100	3.8700	-15.686%	145	1,384	-90.956%
2026-08-03	5.4100	5.4200	4.5000	4.5900	-19.190%	436	1,366	-92.375%
2026-07-31	6.2800	7.2800	5.6700	5.6800	-18.273%	55	1,176	-93.838%
2026-07-30	8.2500	8.5400	6.9500	6.9500	-33.810%	21	1,159	-94.964%
2026-07-29	8.1500	10.5000	7.5300	10.5000	+41.892%	27	1,158	-96.667%
2026-07-28	8.4200	8.4200	7.4000	7.4000	-6.091%	51	1,157	-95.270%
2026-07-27	7.0600	8.5900	7.0600	7.8800	-9.007%	68	1,156	-95.558%
2026-07-24	8.6300	8.7400	7.5600	8.6600	-5.664%	35	1,130	-95.958%
2026-07-23	8.5000	9.5000	8.5000	9.1800	+30.769%	55	1,124	-96.187%
2026-07-22	7.2000	7.2000	6.8600	7.0200	+0.286%	11	1,112	-95.014%
2026-07-21	7.7400	7.7400	6.9400	7.0000	-16.268%	160	1,108	-95.000%
2026-07-20	7.3500	8.3900	7.2600	8.3600	+0.240%	51	1,047	-95.813%
2026-07-17	8.9000	9.1400	7.8200	8.3400	+14.876%	42	1,024	-95.803%
2026-07-16	6.5900	7.4900	6.4100	7.2600	+14.331%	40	1,019	-95.179%
2026-07-15	6.4900	7.2200	6.3500	6.3500	-7.971%	83	1,006	-94.488%
2026-07-14	7.1000	7.2200	6.9000	6.9000	-8.971%	10	997	-94.928%
2026-07-13	6.8400	7.7200	6.7900	7.5800	+15.725%	397	991	-95.383%
2026-07-10	6.8200	6.8200	6.5200	6.5500	-10.027%	51	786	-94.656%
2026-07-09	7.6000	7.9200	7.2800	7.2800	-11.436%	38	792	-95.192%
2026-07-08	8.5800	9.4600	8.1700	8.2200	+5.115%	70	797	-95.742%
2026-07-07	8.0700	8.0700	7.8200	7.8200	+3.714%	21	753	-95.524%
2026-07-06	7.5400	7.5400	7.5400	7.5400	-18.486%	2	752	-95.358%
2026-07-02	7.8300	9.3200	7.7400	9.2500	+10.911%	18	750	-96.216%
2026-07-01	8.3600	8.4400	8.1800	8.3400	-2.342%	299	750	-95.803%
2026-06-30	9.1000	9.2800	8.5400	8.5400	-12.590%	10	524	-95.902%
2026-06-29	9.9800	10.4500	9.7700	9.7700	-14.072%	7	525	-96.418%
2026-06-26	13.6000	13.6000	11.3700	11.3700	-0.958%	3	527	-96.922%
2026-06-25	11.0000	12.5800	11.0000	11.4800	-8.160%	11	526	-96.951%
2026-06-24	12.0900	12.8700	10.7500	12.5000	+1.543%	12	517	-97.200%
2026-06-23	13.0700	13.0700	11.7600	12.3100	+19.981%	71	516	-97.157%
2026-06-22	9.2100	10.2600	9.2100	10.2600	+3.636%	12	453	-96.589%
2026-06-18	10.4200	10.4200	9.9000	9.9000	-18.114%	15	436	-96.465%
2026-06-17	9.6000	12.1100	9.6000	12.0900	+26.464%	23	436	-97.105%
2026-06-16	9.1000	9.5600	9.0100	9.5600	+2.355%	14	436	-96.339%
2026-06-15	9.3300	9.3400	9.3100	9.3400	-24.617%	4	422	-96.253%
2026-06-12	13.5500	13.7000	12.2200	12.3900	-7.744%	21	422	-97.175%
2026-06-11	16.0500	16.4100	13.0300	13.4300	-21.000%	19	422	-97.394%
2026-06-10	14.6200	17.0000	14.1600	17.0000	+23.010%	18	420	-97.941%
2026-06-09	15.0300	17.3500	13.8000	13.8200	+9.683%	24	426	-97.467%
2026-06-05	11.4500	12.6000	11.4400	12.6000	+24.506%	8	414	-97.222%
2026-06-04	10.4500	10.4500	10.1200	10.1200	-8.747%	36	410	-96.542%
2026-06-03	10.7000	11.1400	10.7000	11.0900	+7.670%	52	423	-96.844%
2026-06-02	10.3000	10.3000	10.3000	10.3000	-1.435%	1	384	-96.602%
2026-06-01	10.4300	10.5700	10.4300	10.4500	+1.456%	10	384	-96.651%
2026-05-29	10.3000	10.3000	10.3000	10.3000	-4.275%	2	379	-96.602%
2026-05-28	10.7600	10.7600	10.7600	10.7600	-9.504%	2	380	-96.747%
2026-05-27	11.8900	11.8900	11.8900	11.8900	+0.168%	2	379	-97.056%
2026-05-26	11.9100	11.9100	11.8700	11.8700	-7.626%	5	379	-97.051%
2026-05-22	12.5600	12.8500	12.5600	12.8500	-13.117%	9	379	-97.276%
2026-05-21	14.4700	14.7900	14.4200	14.7900	+3.789%	3	370	-97.634%
2026-05-20	14.8800	14.8800	14.2500	14.2500	-10.208%	37	370	-97.544%
2026-05-19	15.4200	15.8700	15.4100	15.8700	+2.387%	24	333	-97.795%
2026-05-18	15.0500	15.5000	15.0500	15.5000	+4.307%	7	333	-97.742%
2026-05-15	15.4100	15.8300	14.8600	14.8600	+4.354%	171	333	-97.645%
2026-05-14	14.8100	14.8400	14.2400	14.2400	-4.365%	112	142	-97.542%
2026-05-13	15.5300	15.5300	14.8900	14.8900	-4.367%	31	0	-97.649%
2026-05-12	16.1100	16.1100	15.5700	15.5700	0.000%	3	0	-97.752%

.dark-mode .kls2dC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kls2dC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P685SPY Oct 16 2026 685.00 Put (SPY261016P00685000)option OPRA

SPY20261016P685
SPY Oct 16 2026 685.00 Put (SPY261016P00685000)
option OPRA