Dark

SPY20261016P690
SPY Oct 16 2026 690.00 Put (SPY261016P00690000)
option OPRA

EOD

Sep 29, 2026

0.4000-13.043%(-0.0600)10,277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4900	0.3700	0.4000	-13.043%	10,277	19,509	0.000%
2026-09-28	0.4500	0.5500	0.4200	0.4600	+6.977%	103	11,642	-13.043%
2026-09-25	0.5500	0.6500	0.4200	0.4300	-28.333%	2,033	11,688	-6.977%
2026-09-24	0.7500	0.7900	0.5900	0.6000	-7.692%	1,282	11,573	-33.333%
2026-09-23	0.4900	0.7200	0.4800	0.6500	+35.417%	365	12,549	-38.462%
2026-09-22	0.5700	0.5700	0.4700	0.4800	-22.581%	1,742	12,625	-16.667%
2026-09-21	0.7500	0.7600	0.6100	0.6200	-34.043%	233	13,023	-35.484%
2026-09-18	1.0400	1.1500	0.9400	0.9400	-17.544%	839	13,067	-57.447%
2026-09-17	1.0700	1.3000	1.0700	1.1400	-41.837%	1,774	12,872	-64.912%
2026-09-16	1.6500	2.5900	1.5200	1.9600	+7.104%	2,176	12,420	-79.592%
2026-09-15	1.6800	2.0500	1.6500	1.8300	+3.977%	711	12,176	-78.142%
2026-09-14	1.9900	2.0600	1.6400	1.7600	+10.692%	2,573	12,157	-77.273%
2026-09-11	1.6600	1.7000	1.5000	1.5900	-35.366%	1,382	11,389	-74.843%
2026-09-10	2.3200	2.5200	2.1300	2.4600	+30.851%	1,343	11,136	-83.740%
2026-09-09	1.7700	1.9500	1.7400	1.8800	+13.253%	1,177	11,236	-78.723%
2026-09-08	1.4400	1.6600	1.4400	1.6600	+10.667%	348	11,183	-75.904%
2026-09-04	1.3600	1.5000	1.3400	1.5000	+5.634%	655	10,748	-73.333%
2026-09-03	1.7300	1.7700	1.4100	1.4200	-27.551%	304	10,748	-71.831%
2026-09-02	2.3100	2.3100	1.9300	1.9600	-20.648%	2,202	10,731	-79.592%
2026-09-01	2.3100	2.6700	2.0400	2.4700	+26.667%	1,817	10,771	-83.806%
2026-08-31	2.0800	2.1900	1.9100	1.9500	-1.015%	293	12,135	-79.487%
2026-08-28	1.8800	2.1000	1.7700	1.9700	+2.073%	659	11,929	-79.695%
2026-08-27	2.2700	2.2700	1.9300	1.9300	-17.521%	755	11,963	-79.275%
2026-08-26	2.6100	2.6100	2.3400	2.3400	-8.594%	2,172	11,583	-82.906%
2026-08-25	2.7200	2.7300	2.5500	2.5600	-10.801%	710	9,815	-84.375%
2026-08-24	2.8500	3.0300	2.7600	2.8700	+0.702%	479	9,688	-86.063%
2026-08-21	2.9700	3.0300	2.7800	2.8500	-15.680%	938	9,304	-85.965%
2026-08-20	3.1500	3.4000	2.9700	3.3800	+22.909%	1,332	9,192	-88.166%
2026-08-19	2.9600	3.0500	2.7500	2.7500	-17.417%	1,504	8,609	-85.455%
2026-08-18	3.3700	3.3700	3.2300	3.3300	+10.631%	294	7,192	-87.988%
2026-08-17	2.7400	3.0300	2.7300	3.0100	+8.664%	3,888	7,182	-86.711%
2026-08-14	2.7000	2.8500	2.7000	2.7700	-2.120%	233	9,593	-85.560%
2026-08-13	2.9000	2.9600	2.7400	2.8300	-6.601%	466	9,509	-85.866%
2026-08-12	3.1500	3.2400	3.0300	3.0300	-14.888%	602	9,498	-86.799%
2026-08-11	3.4400	3.6100	3.3400	3.5600	+1.714%	2,072	9,153	-88.764%
2026-08-10	3.4800	3.5000	3.2500	3.5000	-1.130%	82	7,447	-88.571%
2026-08-07	3.7100	3.7600	3.5400	3.5400	-9.924%	265	7,437	-88.701%
2026-08-06	4.0600	4.0600	3.7500	3.9300	-3.440%	94	7,416	-89.822%
2026-08-05	3.9500	4.1200	3.7600	4.0700	-0.489%	369	7,392	-90.172%
2026-08-04	4.4500	4.5800	3.9800	4.0900	-17.540%	694	7,657	-90.220%
2026-08-03	5.8900	5.8900	4.8600	4.9600	-21.643%	441	7,126	-91.935%
2026-07-31	6.8200	8.3500	6.0900	6.3300	-11.220%	1,045	7,089	-93.681%
2026-07-30	8.9300	9.2100	7.1300	7.1300	-36.111%	173	6,190	-94.390%
2026-07-29	8.3700	11.1600	7.5500	11.1600	+39.500%	197	6,100	-96.416%
2026-07-28	8.8300	8.9900	7.9100	8.0000	-7.940%	1,083	6,055	-95.000%
2026-07-27	7.6300	9.4500	7.6300	8.6900	-5.748%	46	5,211	-95.397%
2026-07-24	9.3000	9.5800	8.1500	9.2200	-0.108%	552	5,215	-95.662%
2026-07-23	9.0900	10.3500	9.0900	9.2300	+24.394%	302	4,787	-95.666%
2026-07-22	7.8100	7.8100	7.4100	7.4200	-2.240%	48	4,615	-94.609%
2026-07-21	7.9100	8.2000	7.4300	7.5900	-14.527%	204	4,612	-94.730%
2026-07-20	7.9300	9.0200	7.8900	8.8800	-1.770%	178	4,544	-95.495%
2026-07-17	9.5500	9.6100	8.5400	9.0400	+17.555%	285	4,435	-95.575%
2026-07-16	7.1200	8.0300	6.9500	7.6900	+12.263%	148	4,235	-94.798%
2026-07-15	7.0200	7.7500	6.8500	6.8500	-8.177%	62	4,193	-94.161%
2026-07-14	7.4700	7.5800	7.3900	7.4600	-7.559%	21	4,182	-94.638%
2026-07-13	7.4300	8.3600	7.4300	8.0700	+14.631%	52	4,171	-95.043%
2026-07-10	7.5200	7.9600	7.0400	7.0400	-9.161%	54	4,163	-94.318%
2026-07-09	8.3700	8.3700	7.7500	7.7500	-11.429%	11	4,121	-94.839%
2026-07-08	9.1600	10.1200	8.7500	8.7500	+4.916%	61	4,120	-95.429%
2026-07-07	8.7500	8.7500	7.9600	8.3400	+7.336%	16	4,124	-95.204%
2026-07-06	8.3100	8.3100	7.7600	7.7700	-21.515%	3,160	4,109	-94.852%
2026-07-02	8.6300	10.1600	8.2900	9.9000	+10.987%	107	1,358	-95.960%
2026-07-01	9.6000	9.6000	8.6800	8.9200	-2.514%	56	1,358	-95.516%
2026-06-30	10.3400	10.3400	9.1500	9.1500	-11.423%	27	1,385	-95.628%
2026-06-29	10.9600	11.2900	10.3200	10.3300	-18.853%	69	1,392	-96.128%
2026-06-26	14.1700	14.1700	12.3000	12.7300	+3.496%	53	1,381	-96.858%
2026-06-25	11.2500	13.0200	11.2500	12.3000	-7.100%	614	1,394	-96.748%
2026-06-24	13.0300	13.6500	11.4900	13.2400	+2.398%	689	902	-96.979%
2026-06-23	13.6800	13.9000	12.6100	12.9300	+17.867%	36	1,251	-96.906%
2026-06-22	9.9800	11.0700	9.9800	10.9700	+4.377%	51	1,262	-96.354%
2026-06-18	10.4900	11.2700	10.4900	10.5100	-15.105%	46	1,245	-96.194%
2026-06-17	10.1500	12.8700	10.1500	12.3800	+18.469%	93	1,245	-96.769%
2026-06-16	9.7000	10.4500	9.7000	10.4500	+5.876%	61	1,245	-96.172%
2026-06-15	10.3900	10.3900	9.7700	9.8700	-26.123%	324	1,082	-95.947%
2026-06-12	13.9200	13.9200	12.8500	13.3600	-5.716%	73	1,082	-97.006%
2026-06-11	17.2700	18.0600	14.1700	14.1700	-21.799%	105	1,082	-97.177%
2026-06-10	15.7800	18.2200	14.8100	18.1200	+24.708%	93	1,052	-97.792%
2026-06-09	12.3200	18.9000	12.3100	14.5300	+4.009%	346	1,084	-97.247%
2026-06-08	13.3700	13.9700	12.7500	13.9700	-11.526%	103	1,210	-97.137%
2026-06-05	12.1600	15.7900	12.1600	15.7900	+46.204%	340	1,138	-97.467%
2026-06-04	11.3800	11.3800	10.8000	10.8000	-8.552%	23	1,267	-96.296%
2026-06-03	11.1900	11.8100	11.1900	11.8100	+8.748%	31	1,265	-96.613%
2026-06-02	11.1300	11.1500	10.8600	10.8600	-0.549%	504	1,237	-96.317%
2026-06-01	11.0000	11.0500	10.9200	10.9200	+0.831%	404	793	-96.337%
2026-05-29	11.3800	11.3800	10.8300	10.8300	-5.000%	3	395	-96.307%
2026-05-28	11.8500	11.8600	11.4000	11.4000	-7.767%	45	393	-96.491%
2026-05-27	12.7000	12.7700	12.3600	12.3600	-2.600%	66	377	-96.764%
2026-05-26	12.5000	12.7000	12.5000	12.6900	-4.515%	14	360	-96.848%
2026-05-22	13.6200	13.6200	13.2900	13.2900	-6.606%	25	359	-96.990%
2026-05-21	15.4600	15.5700	14.1300	14.2300	-5.824%	23	347	-97.189%
2026-05-20	15.7600	15.7600	15.1100	15.1100	-7.015%	129	347	-97.353%
2026-05-19	16.1400	16.3800	16.1300	16.2500	+3.967%	99	264	-97.538%
2026-05-18	15.8800	16.9000	15.6300	15.6300	-2.919%	38	264	-97.441%
2026-05-15	16.3100	16.7300	16.0900	16.1000	+10.198%	22	264	-97.516%
2026-05-14	15.6500	15.6500	14.6100	14.6100	-7.061%	96	146	-97.262%
2026-05-13	16.8400	16.8400	15.6200	15.7200	-11.735%	58	0	-97.455%
2026-05-12	17.8200	17.8200	17.8100	17.8100	0.000%	2	0	-97.754%

.dark-mode .tYdDz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYdDz0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P690SPY Oct 16 2026 690.00 Put (SPY261016P00690000)option OPRA

SPY20261016P690
SPY Oct 16 2026 690.00 Put (SPY261016P00690000)
option OPRA