Dark

SPY20261016P705
SPY Oct 16 2026 705.00 Put (SPY261016P00705000)
option OPRA

EOD

Sep 29, 2026

0.5700-12.308%(-0.0800)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5300	0.7000	0.5300	0.5700	-12.308%	102	13,334	0.000%
2026-09-28	0.6300	0.7700	0.6100	0.6500	+12.069%	68	13,319	-12.308%
2026-09-25	0.7600	0.9000	0.5800	0.5800	-30.120%	187	13,338	-1.724%
2026-09-24	1.0500	1.1200	0.8100	0.8300	-7.778%	571	13,300	-31.325%
2026-09-23	0.6700	0.9600	0.6600	0.9000	+42.857%	2,181	13,078	-36.667%
2026-09-22	0.7300	0.7500	0.6200	0.6300	-23.171%	655	13,633	-9.524%
2026-09-21	1.0100	1.0300	0.8100	0.8200	-37.405%	2,324	14,092	-30.488%
2026-09-18	1.4300	1.6900	1.3100	1.3100	-17.089%	2,889	15,715	-56.489%
2026-09-17	1.5900	1.8400	1.5700	1.5800	-43.772%	817	14,218	-63.924%
2026-09-16	2.3400	3.6000	2.1400	2.8100	+6.844%	4,210	14,050	-79.715%
2026-09-15	2.3600	2.9000	2.3400	2.6300	+10.042%	5,598	11,028	-78.327%
2026-09-14	2.7800	2.8600	2.2000	2.3900	+11.163%	903	6,687	-76.151%
2026-09-11	2.3100	2.3500	2.0500	2.1500	-35.045%	1,833	6,747	-73.488%
2026-09-10	3.2200	3.4400	2.9800	3.3100	+30.830%	596	5,901	-82.779%
2026-09-09	2.4700	2.6800	2.3700	2.5300	+19.905%	1,963	6,036	-77.470%
2026-09-08	2.0600	2.1700	2.0200	2.1100	+3.431%	439	4,884	-72.986%
2026-09-04	1.8300	2.0400	1.8200	2.0400	+8.511%	111	4,530	-72.059%
2026-09-03	2.3100	2.3300	1.8800	1.8800	-29.057%	295	4,530	-69.681%
2026-09-02	3.0900	3.0900	2.5800	2.6500	-19.453%	108	4,539	-78.491%
2026-09-01	3.1500	3.5400	2.7200	3.2900	+26.054%	858	4,830	-82.675%
2026-08-31	2.7100	2.9100	2.6100	2.6100	+0.772%	164	4,402	-78.161%
2026-08-28	2.5000	2.7700	2.3200	2.5900	+1.569%	184	4,318	-77.992%
2026-08-27	2.8600	2.8600	2.5500	2.5500	-18.530%	421	4,279	-77.647%
2026-08-26	3.3000	3.5000	3.1300	3.1300	-8.480%	221	4,106	-81.789%
2026-08-25	3.5300	3.7000	3.3900	3.4200	-9.284%	175	4,030	-83.333%
2026-08-24	3.8800	3.9200	3.6400	3.7700	+2.168%	81	3,951	-84.881%
2026-08-21	3.9500	3.9600	3.6800	3.6900	-14.977%	141	3,901	-84.553%
2026-08-20	3.9500	4.4000	3.8600	4.3400	+17.615%	213	3,935	-86.866%
2026-08-19	3.8400	3.9300	3.5900	3.6900	-13.583%	62	3,898	-84.553%
2026-08-18	4.3200	4.3500	4.1900	4.2700	+11.488%	258	3,886	-86.651%
2026-08-17	3.4300	3.8300	3.4300	3.8300	+9.117%	286	3,717	-85.117%
2026-08-14	3.4900	3.6200	3.4900	3.5100	-1.681%	27	3,569	-83.761%
2026-08-13	3.7100	3.7700	3.4800	3.5700	-8.696%	120	3,550	-84.034%
2026-08-12	3.9800	4.1700	3.9000	3.9100	-13.111%	72	3,503	-85.422%
2026-08-11	4.3400	4.5200	4.2600	4.5000	+2.273%	152	3,471	-87.333%
2026-08-10	4.3700	4.4100	4.1800	4.4000	-5.376%	264	3,476	-87.045%
2026-08-07	4.7200	4.7500	4.5500	4.6500	-7.371%	86	3,629	-87.742%
2026-08-06	5.1300	5.1300	4.8400	5.0200	+3.292%	120	3,633	-88.645%
2026-08-05	5.0000	5.1800	4.8600	4.8600	-4.892%	100	3,627	-88.272%
2026-08-04	5.8400	5.8400	5.0000	5.1100	-18.109%	170	3,598	-88.845%
2026-08-03	7.2400	7.2500	6.2400	6.2400	-21.509%	297	3,537	-90.865%
2026-07-31	9.6500	10.2600	7.9200	7.9500	-16.841%	68	3,383	-92.830%
2026-07-30	11.4300	11.6300	9.5600	9.5600	-29.342%	141	3,360	-94.038%
2026-07-29	11.3000	13.6300	9.7400	13.5300	+32.647%	71	3,284	-95.787%
2026-07-28	11.1500	11.4800	10.0800	10.2000	-8.438%	63	3,252	-94.412%
2026-07-27	9.8100	11.7800	9.8100	11.1400	-2.707%	237	3,254	-94.883%
2026-07-24	10.4400	11.6600	10.2400	11.4500	-4.344%	41	3,042	-95.022%
2026-07-23	12.1900	12.8300	11.3500	11.9700	+25.603%	80	3,028	-95.238%
2026-07-22	9.5500	9.5500	9.2800	9.5300	+1.060%	8	3,028	-94.019%
2026-07-21	10.1500	10.3500	9.4300	9.4300	-15.198%	44	3,027	-93.955%
2026-07-20	9.9300	11.1200	9.7700	11.1200	-1.767%	32	3,039	-94.874%
2026-07-17	11.9300	12.2700	10.6400	11.3200	+16.341%	36	3,039	-94.965%
2026-07-16	9.1700	9.8200	9.0800	9.7300	+12.356%	10	3,031	-94.142%
2026-07-15	8.8300	8.9000	8.6400	8.6600	-6.882%	14	3,028	-93.418%
2026-07-14	9.5200	9.7800	9.3000	9.3000	-9.709%	22	3,028	-93.871%
2026-07-13	9.1600	10.3000	9.1600	10.3000	+17.179%	27	3,025	-94.466%
2026-07-10	9.3500	9.7000	8.7500	8.7900	-9.568%	113	3,022	-93.515%
2026-07-09	10.5800	10.5800	9.7200	9.7200	-11.475%	20	2,931	-94.136%
2026-07-08	12.0900	12.3500	10.8700	10.9800	+7.227%	55	2,931	-94.809%
2026-07-07	10.7200	10.9100	10.2400	10.2400	+5.458%	5	2,921	-94.434%
2026-07-06	9.9400	9.9400	9.7100	9.7100	-13.766%	3	2,921	-94.130%
2026-07-02	11.6300	11.6300	11.2600	11.2600	+0.806%	5	2,918	-94.938%
2026-07-01	12.1100	12.1100	11.1400	11.1700	-3.955%	13	2,918	-94.897%
2026-06-30	12.5500	12.5500	11.6300	11.6300	-9.353%	62	2,927	-95.099%
2026-06-29	14.0400	14.9000	12.8300	12.8300	-17.332%	18	2,929	-95.557%
2026-06-26	15.5900	15.8300	15.2400	15.5200	-0.831%	19	2,919	-96.327%
2026-06-25	16.0700	16.0700	15.0800	15.6500	-2.188%	35	2,921	-96.358%
2026-06-24	15.5700	16.7000	14.5500	16.0000	+0.503%	32	2,908	-96.438%
2026-06-23	16.7800	16.9800	15.1800	15.9200	+20.333%	509	2,908	-96.420%
2026-06-22	12.1700	13.3700	11.9300	13.2300	-0.076%	127	2,692	-95.692%
2026-06-18	13.5200	13.6500	13.1500	13.2400	-14.304%	12	2,621	-95.695%
2026-06-17	12.3200	15.6300	12.3200	15.4500	+26.432%	28	2,621	-96.311%
2026-06-16	11.8900	12.2500	11.8900	12.2200	+1.243%	29	2,621	-95.336%
2026-06-15	12.4700	12.4700	11.9400	12.0700	-24.421%	192	2,508	-95.278%
2026-06-12	17.7100	17.7100	15.7300	15.9700	-12.156%	46	2,508	-96.431%
2026-06-11	20.5500	21.1700	18.1800	18.1800	-15.950%	1,238	2,508	-96.865%
2026-06-10	19.3000	21.7500	19.3000	21.6300	+13.424%	1,250	2,527	-97.365%
2026-06-09	16.0400	22.2900	16.0400	19.0700	+19.039%	2,492	1,301	-97.011%
2026-06-08	15.3800	16.5000	15.3800	16.0200	+0.188%	46	422	-96.442%
2026-06-05	14.5500	15.9900	14.5500	15.9900	+21.412%	9	394	-96.435%
2026-06-04	13.1700	13.1700	13.1700	13.1700	-5.861%	5	396	-95.672%
2026-06-03	13.6300	13.9900	13.6300	13.9900	+7.698%	37	391	-95.926%
2026-06-02	12.9900	12.9900	12.9900	12.9900	-3.060%	5	364	-95.612%
2026-06-01	13.4000	13.4000	13.4000	13.4000	+1.132%	2	359	-95.746%
2026-05-29	13.2500	13.2500	13.2500	13.2500	-2.859%	8	357	-95.698%
2026-05-28	14.7200	14.7200	13.6400	13.6400	-8.395%	80	349	-95.821%
2026-05-27	15.1100	15.1100	14.8600	14.8900	-1.456%	25	319	-96.172%
2026-05-26	15.1100	15.1100	15.1100	15.1100	-8.090%	1	294	-96.228%
2026-05-22	16.4500	16.4500	15.9100	16.4400	-3.009%	51	293	-96.533%
2026-05-21	18.3200	18.5100	16.9500	16.9500	-7.326%	29	246	-96.637%
2026-05-20	19.2300	19.2300	18.2700	18.2900	-7.063%	5	246	-96.884%
2026-05-19	20.3000	20.3000	19.3400	19.6800	+2.768%	41	226	-97.104%
2026-05-18	18.8100	19.8400	18.8100	19.1500	+0.843%	4	226	-97.023%
2026-05-15	19.4700	19.4700	18.9900	18.9900	+10.087%	2	226	-96.998%
2026-05-14	17.5500	17.5500	17.2300	17.2500	-7.754%	40	190	-96.696%
2026-05-13	19.7400	19.7400	18.7000	18.7000	-10.825%	185	0	-96.952%
2026-05-12	20.4500	20.9900	20.4500	20.9700	0.000%	15	0	-97.282%

.dark-mode .hl19gJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hl19gJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P705SPY Oct 16 2026 705.00 Put (SPY261016P00705000)option OPRA

SPY20261016P705
SPY Oct 16 2026 705.00 Put (SPY261016P00705000)
option OPRA