Dark

SPY20261016P710
SPY Oct 16 2026 710.00 Put (SPY261016P00710000)
option OPRA

EOD

Sep 29, 2026

0.6800-12.821%(-0.1000)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6100	0.8300	0.6000	0.6800	-12.821%	253	19,853	0.000%
2026-09-28	0.7400	0.9300	0.6600	0.7800	+18.182%	593	19,961	-12.821%
2026-09-25	0.8700	1.0300	0.6500	0.6600	-31.959%	3,109	20,163	+3.030%
2026-09-24	1.2000	1.2800	0.9100	0.9700	-9.346%	672	17,806	-29.897%
2026-09-23	0.7400	1.1300	0.7200	1.0700	+48.611%	3,615	17,809	-36.449%
2026-09-22	0.8000	0.8300	0.7000	0.7200	-20.000%	1,878	14,809	-5.556%
2026-09-21	1.1700	1.1700	0.8900	0.9000	-39.189%	6,481	14,310	-24.444%
2026-09-18	1.6400	1.8900	1.4800	1.4800	-17.318%	4,748	15,028	-54.054%
2026-09-17	1.8100	2.1000	1.7600	1.7900	-45.092%	911	14,220	-62.011%
2026-09-16	2.5700	4.2000	2.3800	3.2600	+10.135%	3,879	14,239	-79.141%
2026-09-15	2.6400	3.2200	2.6400	2.9600	+7.636%	1,791	11,736	-77.027%
2026-09-14	3.1200	3.2000	2.4900	2.7500	+12.705%	1,045	12,105	-75.273%
2026-09-11	2.6100	2.6500	2.2900	2.4400	-35.279%	1,691	12,157	-72.131%
2026-09-10	3.6200	3.8700	3.3000	3.7700	+30.000%	1,104	11,966	-81.963%
2026-09-09	2.7200	3.0200	2.6400	2.9000	+16.466%	5,233	11,738	-76.552%
2026-09-08	2.1800	2.4900	2.1800	2.4900	+9.211%	1,126	14,905	-72.691%
2026-09-04	2.0100	2.2800	1.9900	2.2800	+8.057%	637	14,403	-70.175%
2026-09-03	2.6300	2.6600	2.0900	2.1100	-27.740%	357	14,403	-67.773%
2026-09-02	3.3500	3.4200	2.8500	2.9200	-18.207%	754	14,478	-76.712%
2026-09-01	3.4300	4.0000	3.0100	3.5700	+25.704%	2,332	14,099	-80.952%
2026-08-31	3.0700	3.2200	2.8200	2.8400	-1.045%	614	12,794	-76.056%
2026-08-28	2.7500	3.0500	2.5500	2.8700	+1.773%	643	12,441	-76.307%
2026-08-27	3.2300	3.2300	2.8200	2.8200	-21.884%	1,266	12,372	-75.887%
2026-08-26	3.6800	3.8200	3.4300	3.6100	-3.217%	359	11,508	-81.163%
2026-08-25	3.8100	4.1500	3.7200	3.7300	-10.766%	180	11,611	-81.769%
2026-08-24	4.2500	4.3900	4.0000	4.1800	+1.951%	206	11,560	-83.732%
2026-08-21	4.2400	4.3400	4.0200	4.1000	-14.405%	527	11,520	-83.415%
2026-08-20	4.3300	4.8200	4.2000	4.7900	+21.266%	773	11,227	-85.804%
2026-08-19	4.1200	4.2600	3.9000	3.9500	-14.687%	364	11,112	-82.785%
2026-08-18	4.7300	4.7500	4.5200	4.6300	+10.766%	130	11,237	-85.313%
2026-08-17	3.8200	4.2200	3.8200	4.1800	+9.138%	120	11,215	-83.732%
2026-08-14	3.8200	4.0500	3.8200	3.8300	-2.792%	86	11,138	-82.245%
2026-08-13	3.9500	4.1000	3.8100	3.9400	-6.635%	376	11,121	-82.741%
2026-08-12	4.3400	4.5400	4.2200	4.2200	-13.701%	136	11,078	-83.886%
2026-08-11	4.7700	4.9600	4.7000	4.8900	+2.516%	156	11,066	-86.094%
2026-08-10	4.7200	4.8000	4.5100	4.7700	-2.851%	161	11,021	-85.744%
2026-08-07	5.1200	5.1400	4.8500	4.9100	-9.074%	177	12,097	-86.151%
2026-08-06	5.6600	5.6800	5.2300	5.4000	-0.917%	1,136	12,049	-87.407%
2026-08-05	5.3700	5.6600	5.2800	5.4500	-1.978%	235	11,195	-87.523%
2026-08-04	6.3700	6.3800	5.4300	5.5600	-19.068%	1,262	11,116	-87.770%
2026-08-03	8.0500	8.0900	6.7700	6.8700	-20.670%	3,900	11,327	-90.102%
2026-07-31	9.6200	11.9000	8.6100	8.6600	-17.366%	1,171	8,135	-92.148%
2026-07-30	12.5300	12.7200	10.4800	10.4800	-32.431%	266	7,617	-93.511%
2026-07-29	11.8800	15.5100	10.5000	15.5100	+39.856%	359	7,421	-95.616%
2026-07-28	12.7300	12.7300	10.6900	11.0900	-7.041%	531	7,437	-93.868%
2026-07-27	10.5100	12.6800	10.3400	11.9300	-5.016%	50	7,038	-94.300%
2026-07-24	12.6000	13.0100	11.1300	12.5600	-2.028%	146	7,031	-94.586%
2026-07-23	13.1600	14.2700	12.2300	12.8200	+25.440%	439	7,075	-94.696%
2026-07-22	10.5000	10.5400	9.9500	10.2200	+0.393%	408	6,764	-93.346%
2026-07-21	11.0000	11.3800	10.1700	10.1800	-16.214%	175	6,501	-93.320%
2026-07-20	10.9100	12.2400	10.6100	12.1500	+1.504%	4,349	6,445	-94.403%
2026-07-17	12.7900	13.2900	11.2700	11.9700	+17.238%	119	2,222	-94.319%
2026-07-16	9.5000	10.6800	9.3400	10.2100	+9.198%	31	2,243	-93.340%
2026-07-15	9.7900	10.3800	9.2900	9.3500	-7.058%	37	2,232	-92.727%
2026-07-14	10.4200	10.5400	10.0200	10.0600	-7.281%	1,024	2,227	-93.241%
2026-07-13	9.9300	11.2600	9.8800	10.8500	+14.211%	45	1,965	-93.733%
2026-07-10	9.9700	10.4600	9.4500	9.5000	-8.478%	125	1,942	-92.842%
2026-07-09	11.4400	11.6600	10.3800	10.3800	-13.572%	123	1,905	-93.449%
2026-07-08	12.4700	13.4400	11.7200	12.0100	+5.351%	75	1,938	-94.338%
2026-07-07	10.8500	11.7000	10.7300	11.4000	+8.571%	67	1,932	-94.035%
2026-07-06	11.0000	11.2400	10.3500	10.5000	-14.842%	58	1,899	-93.524%
2026-07-02	11.9000	13.6300	11.1200	12.3300	+4.051%	352	1,574	-94.485%
2026-07-01	11.7700	12.0000	11.4900	11.8500	-0.420%	71	1,574	-94.262%
2026-06-30	12.8400	12.8500	11.9000	11.9000	-13.768%	25	1,534	-94.286%
2026-06-29	14.9200	15.6800	13.8000	13.8000	-14.604%	56	1,527	-95.072%
2026-06-26	18.5700	18.5700	15.8400	16.1600	-1.102%	82	1,510	-95.792%
2026-06-25	14.9000	16.6100	14.9000	16.3400	+3.483%	33	1,487	-95.838%
2026-06-24	16.3600	17.7800	15.3000	15.7900	-8.728%	54	1,475	-95.693%
2026-06-23	17.6300	17.8600	16.0100	17.3000	+21.660%	334	1,468	-96.069%
2026-06-22	13.3500	14.6200	12.9600	14.2200	+2.597%	32	1,458	-95.218%
2026-06-18	13.5800	14.6200	13.5800	13.8600	-13.483%	26	1,464	-95.094%
2026-06-17	13.7000	16.6500	13.6900	16.0200	+19.108%	28	1,464	-95.755%
2026-06-16	13.0000	13.4500	12.8900	13.4500	+5.656%	25	1,464	-94.944%
2026-06-15	13.3500	13.4600	12.7300	12.7300	-25.029%	29	1,470	-94.658%
2026-06-12	18.6400	18.6400	16.8400	16.9800	-7.818%	23	1,470	-95.995%
2026-06-11	22.1300	22.3300	17.9400	18.4200	-20.978%	32	1,470	-96.308%
2026-06-10	19.7700	23.3100	18.9300	23.3100	+15.111%	70	1,471	-97.083%
2026-06-09	16.3300	23.4500	16.1800	20.2500	+13.065%	117	1,433	-96.642%
2026-06-08	17.4300	17.9100	16.3500	17.9100	-11.686%	1,408	1,401	-96.203%
2026-06-05	14.8100	20.2800	14.8100	20.2800	+47.170%	1,267	2,256	-96.647%
2026-06-04	15.0900	15.3000	13.7800	13.7800	-5.357%	53	1,333	-95.065%
2026-06-03	14.5700	14.9800	14.4800	14.5600	+5.278%	9	1,308	-95.330%
2026-06-02	14.1000	14.1000	13.7700	13.8300	-0.144%	81	1,315	-95.083%
2026-06-01	14.0300	14.2300	13.5900	13.8500	0.000%	62	1,315	-95.090%
2026-05-29	14.1100	14.1500	13.7600	13.8500	-4.680%	58	1,299	-95.090%
2026-05-28	15.1100	15.1100	14.5300	14.5300	-8.501%	141	1,268	-95.320%
2026-05-27	16.0000	16.2000	15.8800	15.8800	-1.733%	19	1,152	-95.718%
2026-05-26	16.0300	16.4300	15.8700	16.1600	-6.859%	34	1,143	-95.792%
2026-05-22	17.3600	17.6300	16.7500	17.3500	-4.355%	122	1,122	-96.081%
2026-05-21	19.2800	19.2800	17.9500	18.1400	-4.325%	5	1,070	-96.251%
2026-05-20	20.5100	20.5100	18.9600	18.9600	-7.104%	100	1,070	-96.414%
2026-05-19	21.1500	21.2900	20.3800	20.4100	-3.040%	2,454	1,273	-96.668%
2026-05-18	19.7900	21.0500	19.7900	21.0500	+4.415%	29	1,273	-96.770%
2026-05-15	20.0400	20.7000	19.6800	20.1600	+10.466%	258	1,273	-96.627%
2026-05-14	18.5200	18.5800	18.2500	18.2500	-7.360%	14	555	-96.274%
2026-05-13	20.8700	20.8700	19.6500	19.7000	-6.280%	535	0	-96.548%
2026-05-12	22.0900	22.3500	21.0200	21.0200	0.000%	12	0	-96.765%

.dark-mode .h3xLyr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3xLyr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P710SPY Oct 16 2026 710.00 Put (SPY261016P00710000)option OPRA

SPY20261016P710
SPY Oct 16 2026 710.00 Put (SPY261016P00710000)
option OPRA