Dark

SPY20261016P700
SPY Oct 16 2026 700.00 Put (SPY261016P00700000)
option OPRA

EOD

Sep 29, 2026

0.5000-15.254%(-0.0900)796

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5600	0.6200	0.4600	0.5000	-15.254%	796	32,849	0.000%
2026-09-28	0.5700	0.7000	0.5100	0.5900	+11.321%	2,220	32,794	-15.254%
2026-09-25	0.6900	0.8300	0.5100	0.5300	-32.911%	2,060	33,146	-5.660%
2026-09-24	0.9300	1.0000	0.7100	0.7900	-2.469%	7,381	32,812	-36.709%
2026-09-23	0.6000	0.8900	0.5700	0.8100	+42.105%	4,976	30,749	-38.272%
2026-09-22	0.6800	0.6800	0.5600	0.5700	-21.918%	3,235	30,798	-12.281%
2026-09-21	0.9400	0.9400	0.7200	0.7300	-36.522%	1,974	32,876	-31.507%
2026-09-18	1.3100	1.4700	1.1500	1.1500	-17.857%	4,882	33,243	-56.522%
2026-09-17	1.4200	1.6500	1.3800	1.4000	-44.000%	4,674	32,918	-64.286%
2026-09-16	2.0600	3.2800	1.8700	2.5000	+10.132%	13,310	31,825	-80.000%
2026-09-15	2.0800	2.5700	2.0600	2.2700	+3.653%	8,381	29,708	-77.974%
2026-09-14	2.4500	2.5400	1.9500	2.1900	+11.168%	5,118	27,306	-77.169%
2026-09-11	2.0500	2.1100	1.8300	1.9700	-33.446%	6,981	25,372	-74.619%
2026-09-10	2.8700	3.1000	2.5600	2.9600	+28.139%	9,028	29,443	-83.108%
2026-09-09	2.1500	2.4300	2.1200	2.3100	+13.793%	7,992	28,750	-78.355%
2026-09-08	1.7900	2.0300	1.7500	2.0300	+9.730%	1,189	31,770	-75.369%
2026-09-04	1.6500	1.8700	1.6200	1.8500	+8.187%	1,244	31,072	-72.973%
2026-09-03	2.1000	2.1600	1.6900	1.7100	-26.923%	1,216	31,072	-70.760%
2026-09-02	2.7600	2.8000	2.3200	2.3400	-21.477%	6,047	31,004	-78.632%
2026-09-01	2.8600	3.2400	2.4500	2.9800	+27.897%	10,652	25,586	-83.221%
2026-08-31	2.4700	2.6500	2.2800	2.3300	-1.688%	5,911	30,858	-78.541%
2026-08-28	2.2700	2.5300	2.0900	2.3700	-0.420%	3,417	30,102	-78.903%
2026-08-27	2.6800	2.7700	2.3200	2.3800	-18.771%	1,130	27,499	-78.992%
2026-08-26	3.1300	3.1700	2.8200	2.9300	-4.248%	6,351	27,325	-82.935%
2026-08-25	3.2100	3.4000	3.0500	3.0600	-11.816%	1,642	26,640	-83.660%
2026-08-24	3.3900	3.6200	3.2800	3.4700	+1.462%	4,627	25,521	-85.591%
2026-08-21	3.5300	3.6200	3.3300	3.4200	-14.925%	1,773	25,774	-85.380%
2026-08-20	3.7300	4.0400	3.5200	4.0200	+22.188%	7,876	25,139	-87.562%
2026-08-19	3.4700	3.6900	3.2600	3.2900	-16.071%	6,024	27,487	-84.802%
2026-08-18	3.8900	4.0000	3.8000	3.9200	+10.423%	2,609	25,478	-87.245%
2026-08-17	3.2000	3.5600	3.1600	3.5500	+9.568%	5,039	24,690	-85.915%
2026-08-14	3.1500	3.4000	3.1500	3.2400	-0.613%	6,741	26,054	-84.568%
2026-08-13	3.4400	3.4700	3.2100	3.2600	-9.695%	4,098	23,362	-84.663%
2026-08-12	3.6800	3.8300	3.5600	3.6100	-11.736%	317	22,851	-86.150%
2026-08-11	3.9500	4.2200	3.9100	4.0900	-0.728%	805	22,769	-87.775%
2026-08-10	4.0800	4.1300	3.8000	4.1200	-1.435%	1,996	22,501	-87.864%
2026-08-07	4.4000	4.4500	4.0900	4.1800	-8.932%	2,303	20,921	-88.038%
2026-08-06	4.8200	4.8500	4.4000	4.5900	-2.754%	3,331	19,362	-89.107%
2026-08-05	4.5600	4.8400	4.4100	4.7200	-2.680%	15,595	18,064	-89.407%
2026-08-04	5.3700	5.4100	4.6200	4.8500	-16.090%	3,651	11,461	-89.691%
2026-08-03	6.9500	6.9500	5.7200	5.7800	-23.444%	1,998	12,350	-91.349%
2026-07-31	8.1000	10.0100	7.2000	7.5500	-12.005%	727	11,172	-93.377%
2026-07-30	10.6600	10.9000	8.4000	8.5800	-35.392%	610	11,095	-94.172%
2026-07-29	9.9100	13.2800	8.9600	13.2800	+41.277%	3,967	10,969	-96.235%
2026-07-28	10.2700	10.8400	9.1500	9.4000	-7.389%	2,725	9,041	-94.681%
2026-07-27	9.1200	11.0700	8.7800	10.1500	-5.405%	3,084	7,580	-95.074%
2026-07-24	10.9000	11.1200	9.4200	10.7300	-1.106%	1,007	6,663	-95.340%
2026-07-23	11.2100	12.4000	10.3400	10.8500	+21.910%	895	6,420	-95.392%
2026-07-22	9.0400	9.0400	8.5700	8.9000	+0.679%	264	6,168	-94.382%
2026-07-21	9.2900	9.7200	8.7000	8.8400	-14.507%	643	6,131	-94.344%
2026-07-20	9.4600	10.4800	9.0900	10.3400	-3.814%	1,179	5,922	-95.164%
2026-07-17	11.0800	11.5000	9.7300	10.7500	+21.332%	1,459	5,771	-95.349%
2026-07-16	8.3000	9.3400	7.9800	8.8600	+11.587%	585	5,315	-94.357%
2026-07-15	8.1300	8.9500	7.9400	7.9400	-8.525%	272	5,015	-93.703%
2026-07-14	8.9700	9.0300	8.5800	8.6800	-7.463%	573	5,055	-94.240%
2026-07-13	8.6800	9.7000	8.3700	9.3800	+14.810%	1,926	4,854	-94.670%
2026-07-10	8.7000	9.1000	8.1700	8.1700	-8.919%	597	5,330	-93.880%
2026-07-09	10.0200	10.1500	8.9600	8.9700	-13.500%	190	4,865	-94.426%
2026-07-08	10.6700	11.8500	9.9900	10.3700	+6.907%	517	4,853	-95.178%
2026-07-07	9.3500	10.3000	9.1700	9.7000	+8.018%	558	4,957	-94.845%
2026-07-06	9.6300	9.8200	8.9300	8.9800	-16.231%	1,940	4,847	-94.432%
2026-07-02	10.3800	11.7400	9.5900	10.7200	-0.833%	414	4,822	-95.336%
2026-07-01	11.1800	11.3900	9.8500	10.8100	+1.312%	1,299	4,822	-95.375%
2026-06-30	11.7800	11.9600	10.2700	10.6700	-10.786%	461	4,377	-95.314%
2026-06-29	13.0100	14.3300	11.9100	11.9600	-17.631%	880	4,428	-95.819%
2026-06-26	15.9600	16.3000	13.6800	14.5200	+2.398%	174	3,939	-96.556%
2026-06-25	14.7800	15.5000	13.5100	14.1800	+3.202%	1,341	3,826	-96.474%
2026-06-24	14.3700	15.6000	13.1600	13.7400	-9.307%	858	3,521	-96.361%
2026-06-23	15.5000	15.8200	14.0000	15.1500	+22.573%	260	2,914	-96.700%
2026-06-22	11.6100	12.8000	11.1200	12.3600	+3.953%	174	2,959	-95.955%
2026-06-18	12.0500	12.7800	11.8000	11.8900	-13.590%	179	2,829	-95.795%
2026-06-17	11.5800	14.6800	11.5800	13.7600	+15.630%	249	2,829	-96.366%
2026-06-16	11.1100	11.9000	10.9900	11.9000	+5.778%	63	2,829	-95.798%
2026-06-15	11.8900	11.8900	11.1300	11.2500	-22.414%	659	2,783	-95.556%
2026-06-12	15.9600	16.7000	14.5000	14.5000	-9.657%	208	2,783	-96.552%
2026-06-11	19.2700	20.7200	15.7000	16.0500	-20.662%	468	2,783	-96.885%
2026-06-10	18.2800	20.2300	16.6700	20.2300	+21.721%	227	2,812	-97.528%
2026-06-09	14.5300	21.3500	13.7900	16.6200	+5.123%	656	2,756	-96.992%
2026-06-08	15.1000	16.1700	14.3900	15.8100	-11.577%	314	2,463	-96.837%
2026-06-05	13.1800	17.8800	13.1500	17.8800	+46.798%	2,196	2,368	-97.204%
2026-06-04	13.4200	13.4200	12.1700	12.1800	-7.094%	94	3,010	-95.895%
2026-06-03	12.6000	13.2500	12.5300	13.1100	+7.283%	235	2,974	-96.186%
2026-06-02	12.5500	12.6400	12.2200	12.2200	-1.213%	111	2,969	-95.908%
2026-06-01	12.6000	12.6400	12.0100	12.3700	+1.727%	1,014	2,877	-95.958%
2026-05-29	12.5500	12.8500	12.0800	12.1600	-4.851%	92	3,607	-95.888%
2026-05-28	14.0000	14.1500	12.7800	12.7800	-8.974%	192	3,546	-96.088%
2026-05-27	14.2200	14.5000	14.0400	14.0400	-0.637%	18	3,471	-96.439%
2026-05-26	14.2900	14.5100	14.0200	14.1300	-8.068%	152	3,474	-96.461%
2026-05-22	15.5000	15.5600	14.9000	15.3700	-3.636%	210	3,385	-96.747%
2026-05-21	17.1200	17.1200	15.9400	15.9500	-5.285%	32	3,343	-96.865%
2026-05-20	18.2700	18.2700	16.8400	16.8400	-10.235%	309	3,343	-97.031%
2026-05-19	18.5800	19.1300	18.0500	18.7600	+6.049%	1,009	3,312	-97.335%
2026-05-18	17.8000	19.0000	17.3200	17.6900	-2.427%	94	3,312	-97.174%
2026-05-15	18.5100	18.8000	17.4300	18.1300	+10.955%	342	3,312	-97.242%
2026-05-14	17.6900	17.6900	16.2400	16.3400	-6.735%	134	2,189	-96.940%
2026-05-13	18.8800	18.8800	17.5200	17.5200	-5.041%	2,025	0	-97.146%
2026-05-12	18.8600	18.9300	18.4500	18.4500	0.000%	51	0	-97.290%

.dark-mode .BGlPq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGlPq7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P700SPY Oct 16 2026 700.00 Put (SPY261016P00700000)option OPRA

SPY20261016P700
SPY Oct 16 2026 700.00 Put (SPY261016P00700000)
option OPRA