Dark

SPY20261016P715
SPY Oct 16 2026 715.00 Put (SPY261016P00715000)
option OPRA

EOD

Sep 29, 2026

0.7700-14.444%(-0.1300)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7600	0.9500	0.7500	0.7700	-14.444%	291	8,267	0.000%
2026-09-28	0.8500	1.0500	0.7600	0.9000	+20.000%	251	8,245	-14.444%
2026-09-25	0.9600	1.1300	0.7300	0.7500	-33.628%	173	8,277	+2.667%
2026-09-24	1.4100	1.4800	1.0400	1.1300	-3.419%	616	8,304	-31.858%
2026-09-23	0.8200	1.2400	0.8100	1.1700	+42.683%	400	8,221	-34.188%
2026-09-22	0.9500	0.9500	0.7900	0.8200	-20.388%	3,064	8,717	-6.098%
2026-09-21	1.3100	1.3400	1.0100	1.0300	-38.323%	5,253	10,264	-25.243%
2026-09-18	1.9000	2.2100	1.6700	1.6700	-18.932%	4,903	11,551	-53.892%
2026-09-17	2.0500	2.4400	2.0300	2.0600	-44.772%	2,505	9,695	-62.621%
2026-09-16	3.0900	4.7900	2.7000	3.7300	+11.677%	676	9,603	-79.357%
2026-09-15	3.0400	3.7200	2.9700	3.3400	+8.091%	1,826	9,407	-76.946%
2026-09-14	3.5400	3.6100	2.7900	3.0900	+12.774%	376	9,416	-75.081%
2026-09-11	2.8700	2.9500	2.6000	2.7400	-34.450%	1,664	9,307	-71.898%
2026-09-10	4.0500	4.3800	3.7700	4.1800	+28.615%	1,920	8,383	-81.579%
2026-09-09	3.0400	3.3600	2.9800	3.2500	+16.487%	639	7,863	-76.308%
2026-09-08	2.4400	2.7900	2.4400	2.7900	+12.500%	537	7,697	-72.401%
2026-09-04	2.2700	2.5000	2.2500	2.4800	+5.085%	208	7,352	-68.952%
2026-09-03	2.9200	2.9300	2.3300	2.3600	-27.385%	350	7,352	-67.373%
2026-09-02	3.8000	3.8600	3.2000	3.2500	-20.343%	637	7,325	-76.308%
2026-09-01	3.8400	4.4700	3.4100	4.0800	+29.524%	617	6,789	-81.127%
2026-08-31	3.3200	3.5700	3.1300	3.1500	+0.318%	201	6,447	-75.556%
2026-08-28	3.0500	3.4000	2.8000	3.1400	-1.875%	871	6,366	-75.478%
2026-08-27	3.6500	3.7200	3.1200	3.2000	-17.098%	329	6,002	-75.938%
2026-08-26	4.1800	4.2700	3.8300	3.8600	-6.311%	422	5,969	-80.052%
2026-08-25	4.2100	4.6300	4.1100	4.1200	-10.435%	475	5,888	-81.311%
2026-08-24	4.6600	4.8500	4.4100	4.6000	+0.877%	310	5,811	-83.261%
2026-08-21	4.7500	4.7800	4.4000	4.5600	-12.644%	468	5,725	-83.114%
2026-08-20	5.0000	5.3100	4.7700	5.2200	+16.518%	852	5,503	-85.249%
2026-08-19	4.5000	4.6400	4.2500	4.4800	-11.811%	152	4,822	-82.813%
2026-08-18	5.0200	5.2000	4.9600	5.0800	+10.917%	46	4,776	-84.843%
2026-08-17	4.1900	4.6200	4.1900	4.5800	+9.048%	105	4,751	-83.188%
2026-08-14	4.0700	4.3600	4.0700	4.2000	-0.709%	104	4,729	-81.667%
2026-08-13	4.4200	4.4900	4.1200	4.2300	-10.000%	134	4,688	-81.797%
2026-08-12	4.7400	4.9600	4.6300	4.7000	-12.639%	439	4,666	-83.617%
2026-08-11	5.2000	5.4200	5.0300	5.3800	+2.281%	97	4,589	-85.688%
2026-08-10	5.2000	5.2900	4.9000	5.2600	-1.498%	600	4,534	-85.361%
2026-08-07	5.5300	5.5800	5.2800	5.3400	-12.171%	161	4,478	-85.581%
2026-08-06	5.9600	6.0900	5.7300	6.0800	+5.923%	146	4,440	-87.336%
2026-08-05	5.9300	6.1400	5.7400	5.7400	-4.493%	753	4,507	-86.585%
2026-08-04	6.8100	6.8600	5.8700	6.0100	-18.674%	771	4,464	-87.188%
2026-08-03	8.9000	8.9000	7.3900	7.3900	-23.814%	211	4,231	-89.581%
2026-07-31	10.2900	12.7900	9.3900	9.7000	-15.652%	107	4,286	-92.062%
2026-07-30	13.5300	13.8700	11.4800	11.5000	-27.673%	146	4,272	-93.304%
2026-07-29	14.1000	15.9000	11.6500	15.9000	+31.623%	74	4,267	-95.157%
2026-07-28	13.1100	13.7200	11.6300	12.0800	-6.357%	107	4,295	-93.626%
2026-07-27	11.7100	14.0000	11.7100	12.9000	-4.586%	51	4,328	-94.031%
2026-07-24	13.5400	13.7800	12.0400	13.5200	-3.566%	67	4,311	-94.305%
2026-07-23	13.4500	15.0600	13.4500	14.0200	+25.966%	194	4,322	-94.508%
2026-07-22	11.4200	11.4400	10.7900	11.1300	+0.270%	80	4,223	-93.082%
2026-07-21	12.0200	12.0200	11.0200	11.1000	-13.953%	37	4,196	-93.063%
2026-07-20	11.8200	12.9000	11.8200	12.9000	-1.451%	158	4,181	-94.031%
2026-07-17	14.3000	14.3000	12.4300	13.0900	+15.636%	52	4,040	-94.118%
2026-07-16	10.4200	11.3200	10.2300	11.3200	+13.200%	15	4,017	-93.198%
2026-07-15	10.2500	11.3200	10.0000	10.0000	-7.149%	126	4,011	-92.300%
2026-07-14	10.9800	11.5600	10.7400	10.7700	-9.191%	212	3,932	-92.851%
2026-07-13	10.7200	11.9700	10.7200	11.8600	+15.258%	51	3,913	-93.508%
2026-07-10	10.9300	11.3200	10.2900	10.2900	-8.125%	169	3,885	-92.517%
2026-07-09	11.8700	11.8700	11.1900	11.2000	-12.908%	69	3,788	-93.125%
2026-07-08	13.1200	14.6100	12.8500	12.8600	+11.150%	128	3,780	-94.012%
2026-07-07	12.3200	12.3200	11.5700	11.5700	+2.753%	16	3,734	-93.345%
2026-07-06	11.6000	11.7200	11.2600	11.2600	-21.204%	60	3,733	-93.162%
2026-07-02	12.8500	14.5400	11.8500	14.2900	+15.521%	226	3,599	-94.612%
2026-07-01	13.0700	13.0900	12.3700	12.3700	-3.435%	15	3,599	-93.775%
2026-06-30	14.6200	14.6200	12.8100	12.8100	-14.314%	129	3,683	-93.989%
2026-06-29	15.8500	15.9400	14.9500	14.9500	-17.947%	18	3,596	-94.849%
2026-06-26	17.8000	18.2200	17.0400	18.2200	-0.492%	20	3,582	-95.774%
2026-06-25	18.2600	18.3100	18.2400	18.3100	+2.119%	28	3,571	-95.795%
2026-06-24	17.6700	18.6700	16.1300	17.9300	-2.448%	170	3,545	-95.706%
2026-06-23	18.9700	19.2900	17.2300	18.3800	+20.525%	2,492	3,514	-95.811%
2026-06-22	15.1600	15.2500	15.0500	15.2500	+5.683%	25	3,088	-94.951%
2026-06-18	15.5400	15.5400	14.4300	14.4300	-15.515%	26	3,083	-94.664%
2026-06-17	14.3500	17.0800	14.3500	17.0800	+21.307%	20	3,083	-95.492%
2026-06-16	13.4800	14.0800	13.4800	14.0800	+3.529%	16	3,083	-94.531%
2026-06-15	14.2100	14.2100	13.5800	13.6000	-25.398%	92	3,709	-94.338%
2026-06-12	18.8600	20.4300	17.9800	18.2300	-4.304%	1,236	3,709	-95.776%
2026-06-11	23.7500	24.1700	19.0500	19.0500	-22.655%	1,216	3,709	-95.958%
2026-06-10	21.3200	24.6300	21.3200	24.6300	+15.147%	1,242	2,509	-96.874%
2026-06-09	19.7900	24.9700	19.7900	21.3900	+17.527%	3,713	2,538	-96.400%
2026-06-08	18.1600	18.4900	17.9800	18.2000	-14.474%	80	1,062	-95.769%
2026-06-05	16.4900	21.2900	16.3800	21.2800	+39.724%	101	1,004	-96.382%
2026-06-04	16.3600	16.3700	15.2000	15.2300	-4.394%	20	998	-94.944%
2026-06-03	15.9100	15.9300	15.9100	15.9300	+8.220%	3	1,000	-95.166%
2026-06-02	14.8200	14.8200	14.5900	14.7200	+1.238%	67	999	-94.769%
2026-06-01	15.2000	15.2500	14.4500	14.5400	-1.690%	136	957	-94.704%
2026-05-29	15.1400	15.1400	14.5900	14.7900	-4.272%	44	843	-94.794%
2026-05-28	16.1000	16.1000	15.4500	15.4500	-8.580%	82	809	-95.016%
2026-05-27	16.9700	17.2300	16.8200	16.9000	-8.599%	51	732	-95.444%
2026-05-22	18.4100	18.4900	17.9600	18.4900	-4.048%	14	681	-95.836%
2026-05-21	20.9900	20.9900	19.2700	19.2700	-6.000%	5	670	-96.004%
2026-05-20	21.1700	21.1700	20.3600	20.5000	-7.072%	17	670	-96.244%
2026-05-19	22.2700	22.7600	21.3800	22.0600	+5.500%	79	667	-96.510%
2026-05-18	20.9100	20.9100	20.9100	20.9100	-5.470%	1	667	-96.318%
2026-05-15	22.0000	22.1200	21.9000	22.1200	+14.374%	12	667	-96.519%
2026-05-14	20.6300	20.7000	19.3300	19.3400	-7.553%	42	594	-96.019%
2026-05-13	21.6800	21.7500	20.8400	20.9200	-5.211%	569	0	-96.319%
2026-05-12	23.1000	23.1000	22.0700	22.0700	0.000%	15	0	-96.511%

.dark-mode .sKPlZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKPlZ6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P715SPY Oct 16 2026 715.00 Put (SPY261016P00715000)option OPRA

SPY20261016P715
SPY Oct 16 2026 715.00 Put (SPY261016P00715000)
option OPRA