Dark

SPY20261016P695
SPY Oct 16 2026 695.00 Put (SPY261016P00695000)
option OPRA

EOD

Sep 29, 2026

0.4600-11.538%(-0.0600)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4300	0.5400	0.4200	0.4600	-11.538%	32	7,054	0.000%
2026-09-28	0.5100	0.6100	0.4900	0.5200	+10.638%	105	7,056	-11.538%
2026-09-25	0.5700	0.7300	0.4600	0.4700	-28.788%	707	7,074	-2.128%
2026-09-24	0.8400	0.8800	0.6600	0.6600	-13.158%	42	6,880	-30.303%
2026-09-23	0.5400	0.7700	0.5300	0.7600	+46.154%	498	6,865	-39.474%
2026-09-22	0.6200	0.6200	0.5200	0.5200	-22.388%	161	7,144	-11.538%
2026-09-21	0.8400	0.8400	0.6600	0.6700	-36.190%	1,404	7,203	-31.343%
2026-09-18	1.1500	1.3000	1.0500	1.0500	-15.323%	438	8,132	-56.190%
2026-09-17	1.2600	1.4600	1.2200	1.2400	-44.144%	167	7,977	-62.903%
2026-09-16	1.8000	2.9100	1.6900	2.2200	+8.824%	1,635	7,994	-79.279%
2026-09-15	1.8400	2.3100	1.8400	2.0400	+4.082%	1,297	8,112	-77.451%
2026-09-14	2.2200	2.2900	1.8100	1.9600	+12.000%	561	7,710	-76.531%
2026-09-11	1.8200	1.8900	1.6500	1.7500	-35.662%	605	7,424	-73.714%
2026-09-10	2.5800	2.7900	2.3800	2.7200	+32.683%	2,572	7,358	-83.088%
2026-09-09	1.9300	2.1500	1.9300	2.0500	+13.260%	1,811	5,650	-77.561%
2026-09-08	1.6100	1.8100	1.5900	1.8100	+10.366%	1,249	5,599	-74.586%
2026-09-04	1.5000	1.6400	1.4800	1.6400	+5.806%	182	4,739	-71.951%
2026-09-03	1.8900	1.9100	1.5400	1.5500	-28.241%	119	4,739	-70.323%
2026-09-02	2.4400	2.4400	2.1200	2.1600	-20.000%	108	4,728	-78.704%
2026-09-01	2.5200	2.9100	2.3100	2.7000	+27.962%	173	4,690	-82.963%
2026-08-31	2.3200	2.4000	2.1100	2.1100	-0.472%	214	4,651	-78.199%
2026-08-28	2.0600	2.3500	1.9300	2.1200	+0.474%	2,147	4,487	-78.302%
2026-08-27	2.5200	2.5200	2.1100	2.1100	-18.217%	199	4,307	-78.199%
2026-08-26	2.7000	2.8700	2.5800	2.5800	-8.834%	411	4,139	-82.171%
2026-08-25	2.8900	3.0400	2.8300	2.8300	-9.585%	476	3,922	-83.746%
2026-08-24	3.1100	3.3000	3.0300	3.1300	+0.321%	219	3,500	-85.304%
2026-08-21	3.2300	3.2900	3.0500	3.1200	-13.573%	101	3,361	-85.256%
2026-08-20	3.4200	3.7100	3.3400	3.6100	+17.974%	196	3,280	-87.258%
2026-08-19	3.1700	3.2000	3.0400	3.0600	-14.763%	43	3,197	-84.967%
2026-08-18	3.5300	3.6700	3.4900	3.5900	+10.123%	335	3,192	-87.187%
2026-08-17	2.9700	3.2700	2.9700	3.2600	+9.396%	184	3,150	-85.890%
2026-08-14	2.9200	3.1400	2.9200	2.9800	-2.614%	242	3,186	-84.564%
2026-08-13	3.1000	3.2000	3.0100	3.0600	-7.273%	359	3,025	-84.967%
2026-08-12	3.4100	3.5000	3.2900	3.3000	-13.386%	19	2,841	-86.061%
2026-08-11	3.7000	3.8600	3.6100	3.8100	+0.263%	169	2,830	-87.927%
2026-08-10	3.6900	3.8000	3.5300	3.8000	-1.809%	30	2,674	-87.895%
2026-08-07	4.0400	4.0400	3.8200	3.8700	-8.726%	375	2,655	-88.114%
2026-08-06	4.3600	4.3600	4.1500	4.2400	-2.752%	145	2,635	-89.151%
2026-08-05	4.1900	4.4600	4.1300	4.3600	-0.909%	1,300	2,579	-89.450%
2026-08-04	4.9500	4.9500	4.3400	4.4000	-18.367%	378	2,183	-89.545%
2026-08-03	6.4000	6.4000	5.2700	5.3900	-19.190%	196	1,992	-91.466%
2026-07-31	7.4200	9.2500	6.6700	6.6700	-18.360%	90	1,891	-93.103%
2026-07-30	9.4800	9.9800	8.1700	8.1700	-27.507%	271	1,855	-94.370%
2026-07-29	9.0500	11.2700	8.4500	11.2700	+29.988%	102	1,828	-95.918%
2026-07-28	9.7700	9.7700	8.3900	8.6700	-13.039%	70	1,839	-94.694%
2026-07-27	8.4200	10.1500	8.2200	9.9700	-1.482%	50	1,784	-95.386%
2026-07-24	10.0100	10.2800	8.7400	10.1200	-1.556%	324	1,783	-95.455%
2026-07-23	10.5000	11.1400	9.7500	10.2800	+25.519%	372	1,462	-95.525%
2026-07-22	8.2200	8.3500	7.9300	8.1900	-0.122%	52	1,179	-94.383%
2026-07-21	8.7000	8.7000	8.0700	8.2000	-14.583%	154	1,177	-94.390%
2026-07-20	8.7300	9.7200	8.4400	9.6000	-2.932%	77	1,135	-95.208%
2026-07-17	10.3000	10.6900	9.1100	9.8900	+20.316%	101	1,121	-95.349%
2026-07-16	7.7800	8.5700	7.6300	8.2200	+10.931%	30	1,122	-94.404%
2026-07-15	7.6100	8.3700	7.3700	7.4100	-8.519%	41	1,108	-93.792%
2026-07-14	8.3400	8.3400	7.9300	8.1000	-6.682%	26	1,086	-94.321%
2026-07-13	7.9900	8.8300	7.8700	8.6800	+14.060%	18	1,069	-94.700%
2026-07-10	8.0700	8.3200	7.6100	7.6100	-8.092%	53	1,063	-93.955%
2026-07-09	8.8300	9.4500	8.2800	8.2800	-11.821%	65	1,041	-94.444%
2026-07-08	10.5800	10.7600	9.3900	9.3900	+3.987%	54	1,029	-95.101%
2026-07-07	8.6000	9.2800	8.5800	9.0300	+8.664%	5	1,059	-94.906%
2026-07-06	8.8800	8.9500	8.3100	8.3100	-15.377%	118	1,056	-94.465%
2026-07-02	9.3700	10.6300	8.9200	9.8200	+0.615%	142	922	-95.316%
2026-07-01	10.4500	10.4500	9.5000	9.7600	+0.722%	126	922	-95.287%
2026-06-30	10.5200	10.5200	9.6100	9.6900	-15.445%	128	855	-95.253%
2026-06-29	11.9100	12.0300	11.4600	11.4600	-16.957%	163	952	-95.986%
2026-06-26	15.4000	15.4000	13.0000	13.8000	+1.545%	416	818	-96.667%
2026-06-25	12.0300	13.6300	12.0300	13.5900	+6.006%	63	709	-96.615%
2026-06-24	13.3800	14.5300	12.7100	12.8200	-3.536%	190	647	-96.412%
2026-06-23	14.7600	14.7600	13.2900	13.2900	+14.273%	10	520	-96.539%
2026-06-22	10.4400	11.7500	10.4400	11.6300	+3.286%	6	511	-96.045%
2026-06-18	11.7800	11.8300	11.1200	11.2600	-13.914%	207	317	-95.915%
2026-06-17	11.6500	13.0800	11.6500	13.0800	+18.909%	5	317	-96.483%
2026-06-16	10.5000	11.0000	10.5000	11.0000	+4.068%	17	317	-95.818%
2026-06-15	11.0300	11.0300	10.4800	10.5700	-24.661%	210	297	-95.648%
2026-06-12	14.0400	14.6500	13.9500	14.0300	-12.148%	62	297	-96.721%
2026-06-11	18.2300	18.6600	15.9600	15.9700	-17.168%	50	297	-97.120%
2026-06-10	16.8500	19.2800	15.7100	19.2800	+18.866%	71	288	-97.614%
2026-06-09	17.6400	18.5200	16.0400	16.2200	+12.717%	48	274	-97.164%
2026-06-08	14.2400	14.6800	13.9800	14.3900	-6.680%	73	248	-96.803%
2026-06-05	13.1300	16.5700	13.1300	15.4200	+33.506%	52	214	-97.017%
2026-06-04	11.5500	11.5600	11.5300	11.5500	-5.791%	53	238	-96.017%
2026-06-03	12.0200	12.3000	12.0200	12.2600	+6.424%	15	206	-96.248%
2026-06-02	11.7000	11.7000	11.5200	11.5200	-1.370%	4	193	-96.007%
2026-06-01	11.6700	11.7600	11.6700	11.6800	+2.098%	3	191	-96.062%
2026-05-29	11.5500	11.5500	11.4400	11.4400	-5.998%	3	188	-95.979%
2026-05-28	12.6000	12.6000	12.1700	12.1700	-7.593%	7	189	-96.220%
2026-05-27	13.6000	13.6000	13.1700	13.1700	-2.155%	31	187	-96.507%
2026-05-26	13.2600	13.4600	13.2600	13.4600	-7.172%	2	156	-96.582%
2026-05-22	14.4400	14.6400	14.1600	14.5000	-4.542%	48	154	-96.828%
2026-05-21	16.1300	16.2100	15.1900	15.1900	-6.581%	13	108	-96.972%
2026-05-20	16.2600	16.2600	16.2600	16.2600	-7.298%	3	108	-97.171%
2026-05-19	17.6500	17.9300	17.1600	17.5400	+0.631%	65	93	-97.377%
2026-05-18	17.4300	17.4300	17.4300	17.4300	+1.573%	1	93	-97.361%
2026-05-15	17.1600	17.1600	17.1600	17.1600	+7.654%	1	93	-97.319%
2026-05-14	15.9400	15.9400	15.9400	15.9400	-3.918%	2	29	-97.114%
2026-05-13	16.8000	16.8200	16.5900	16.5900	-5.524%	17	0	-97.227%
2026-05-12	18.8200	18.8200	17.5600	17.5600	0.000%	12	0	-97.380%

.dark-mode .brlq5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brlq5f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P695SPY Oct 16 2026 695.00 Put (SPY261016P00695000)option OPRA

SPY20261016P695
SPY Oct 16 2026 695.00 Put (SPY261016P00695000)
option OPRA