Dark

SPY20261016P730
SPY Oct 16 2026 730.00 Put (SPY261016P00730000)
option OPRA

EOD

Sep 29, 2026

1.40-8.497%(-0.13)1,184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.7200	1.2300	1.4000	-8.497%	1,184	64,544	0.000%
2026-09-28	1.4100	1.8100	1.2800	1.5300	+25.410%	23,027	64,719	-8.497%
2026-09-25	1.5600	1.9500	1.1700	1.2200	-34.759%	33,853	60,178	+14.754%
2026-09-24	2.2200	2.3900	1.6600	1.8700	+1.630%	47,149	67,444	-25.134%
2026-09-23	1.2500	2.0300	1.2300	1.8400	+47.200%	8,281	43,786	-23.913%
2026-09-22	1.4300	1.4300	1.1800	1.2500	-18.301%	11,347	46,288	+12.000%
2026-09-21	2.0500	2.1000	1.5000	1.5300	-41.825%	15,504	43,291	-8.497%
2026-09-18	3.0100	3.5400	2.6200	2.6300	-18.827%	5,915	46,347	-46.768%
2026-09-17	3.2100	3.8400	3.1400	3.2400	-42.349%	3,959	43,666	-56.790%
2026-09-16	4.5000	7.1900	4.0800	5.6200	+14.694%	7,937	41,444	-75.089%
2026-09-15	4.5500	5.5900	4.5000	4.9000	+6.522%	4,681	37,812	-71.429%
2026-09-14	5.1800	5.3500	4.1100	4.6000	+14.144%	2,131	36,770	-69.565%
2026-09-11	4.2300	4.3800	3.8100	4.0300	-32.609%	1,946	35,837	-65.261%
2026-09-10	5.9400	6.4100	5.4500	5.9800	+25.105%	2,521	35,458	-76.589%
2026-09-09	4.4700	5.1000	4.4000	4.7800	+13.810%	1,040	35,942	-70.711%
2026-09-08	3.5700	4.2000	3.5500	4.2000	+14.441%	8,439	36,128	-66.667%
2026-09-04	3.2700	3.7300	3.2000	3.6700	+9.226%	2,838	33,595	-61.853%
2026-09-03	4.2200	4.2400	3.2900	3.3600	-28.814%	4,335	33,595	-58.333%
2026-09-02	5.4800	5.5800	4.5500	4.7200	-18.339%	949	32,963	-70.339%
2026-09-01	5.5000	6.3100	4.8000	5.7800	+29.888%	12,389	33,736	-75.779%
2026-08-31	4.6700	5.0500	4.4300	4.4500	-0.447%	31,878	42,113	-68.539%
2026-08-28	4.2500	4.7900	3.8300	4.4700	+0.676%	1,791	32,153	-68.680%
2026-08-27	5.0900	5.1700	4.3300	4.4400	-16.541%	553	31,219	-68.468%
2026-08-26	5.9000	5.9300	5.3000	5.3200	-7.155%	1,432	31,067	-73.684%
2026-08-25	5.8500	6.3700	5.6700	5.7300	-9.764%	335	30,655	-75.567%
2026-08-24	6.3200	6.6700	6.0500	6.3500	+2.917%	939	30,565	-77.953%
2026-08-21	6.3000	6.5700	5.9800	6.1700	-13.706%	596	30,474	-77.310%
2026-08-20	6.6100	7.2000	6.2800	7.1500	+22.852%	10,468	30,285	-80.420%
2026-08-19	6.0400	6.4000	5.7000	5.8200	-14.663%	2,994	20,591	-75.945%
2026-08-18	6.7300	6.9200	6.6000	6.8200	+14.047%	1,859	18,310	-79.472%
2026-08-17	5.5800	6.0700	5.5500	5.9800	+7.748%	824	17,179	-76.589%
2026-08-14	5.4200	5.8300	5.4200	5.5500	-0.359%	228	17,378	-74.775%
2026-08-13	5.8700	5.8900	5.4300	5.5700	-9.578%	2,142	17,351	-74.865%
2026-08-12	6.2700	6.5600	6.0800	6.1600	-12.500%	703	18,871	-77.273%
2026-08-11	6.6700	7.2000	6.6100	7.0400	+2.326%	2,109	18,478	-80.114%
2026-08-10	6.8000	6.9200	6.4300	6.8800	+0.585%	285	16,677	-79.651%
2026-08-07	7.4500	7.4500	6.8400	6.8400	-10.471%	4,104	16,713	-79.532%
2026-08-06	7.8300	7.9900	7.3700	7.6400	-3.169%	1,669	13,135	-81.675%
2026-08-05	7.4500	7.9700	7.4100	7.8900	+1.154%	1,457	12,259	-82.256%
2026-08-04	9.1700	9.2200	7.5900	7.8000	-21.212%	941	12,140	-82.051%
2026-08-03	11.8000	11.8000	9.8000	9.9000	-22.353%	1,764	11,865	-85.859%
2026-07-31	13.8000	16.8200	12.3500	12.7500	-12.008%	570	11,434	-89.020%
2026-07-30	17.6300	18.2000	14.2500	14.4900	-32.605%	985	11,311	-90.338%
2026-07-29	16.4300	22.0000	14.8400	21.5000	+36.856%	879	11,307	-93.488%
2026-07-28	17.0100	17.8500	15.3300	15.7100	-6.209%	862	11,324	-91.088%
2026-07-27	14.4800	18.0300	14.4700	16.7500	-3.569%	662	10,959	-91.642%
2026-07-24	17.6300	18.0200	15.5000	17.3700	-1.307%	5,276	10,882	-91.940%
2026-07-23	18.0900	19.3200	16.5100	17.6000	+22.734%	662	9,669	-92.045%
2026-07-22	14.8400	14.9400	13.7500	14.3400	+0.632%	411	9,607	-90.237%
2026-07-21	14.8800	15.6200	14.0800	14.2500	-15.279%	754	9,655	-90.175%
2026-07-20	15.0000	16.9400	14.5000	16.8200	-1.349%	346	9,387	-91.677%
2026-07-17	17.6000	18.1000	15.5300	17.0500	+21.439%	216	9,352	-91.789%
2026-07-16	13.4000	14.7100	12.8900	14.0400	+10.118%	172	9,361	-90.028%
2026-07-15	13.0600	14.4100	12.7500	12.7500	-7.676%	576	9,651	-89.020%
2026-07-14	14.5000	14.6700	13.7000	13.8100	-8.300%	351	9,367	-89.862%
2026-07-13	13.6400	15.5000	13.4400	15.0600	+15.314%	341	9,352	-90.704%
2026-07-10	13.8800	14.8300	13.0600	13.0600	-8.415%	176	9,284	-89.280%
2026-07-09	15.0300	15.9800	14.2600	14.2600	-12.030%	309	9,264	-90.182%
2026-07-08	16.8100	18.5800	16.0400	16.2100	+4.716%	192	9,007	-91.363%
2026-07-07	15.2500	16.2000	14.7200	15.4800	+7.500%	375	9,032	-90.956%
2026-07-06	15.1500	15.5800	14.2000	14.4000	-15.294%	340	8,958	-90.278%
2026-07-02	16.0400	18.3900	14.9700	17.0000	+1.614%	91	8,999	-91.765%
2026-07-01	17.5900	17.9900	15.6100	16.7300	+1.394%	189	8,999	-91.632%
2026-06-30	18.5900	18.6200	16.0900	16.5000	-12.327%	379	9,064	-91.515%
2026-06-29	20.3800	22.3800	18.8000	18.8200	-17.852%	151	9,055	-92.561%
2026-06-26	24.7600	25.5800	21.5000	22.9100	+4.612%	406	9,038	-93.889%
2026-06-25	20.0100	23.6700	19.9100	21.9000	+4.137%	1,695	9,087	-93.607%
2026-06-24	21.7000	23.8500	20.3900	21.0300	-7.275%	123	10,463	-93.343%
2026-06-23	23.4400	24.0000	21.1900	22.6800	+21.543%	1,961	10,425	-93.827%
2026-06-22	17.4400	19.4000	17.2400	18.6600	+3.037%	173	11,180	-92.497%
2026-06-18	18.0600	19.2500	17.9300	18.1100	-14.454%	1,329	10,688	-92.269%
2026-06-17	17.7500	21.8000	17.4800	21.1700	+19.470%	5,043	10,688	-93.387%
2026-06-16	16.6300	17.7900	16.6300	17.7200	+4.604%	1,481	10,688	-92.099%
2026-06-15	17.8500	17.8700	16.7700	16.9400	-22.436%	1,245	8,786	-91.736%
2026-06-12	23.5400	25.0400	21.6700	21.8400	-9.901%	1,103	8,786	-93.590%
2026-06-11	28.8700	30.2500	23.4900	24.2400	-18.903%	425	8,786	-94.224%
2026-06-10	25.5600	29.8900	24.5500	29.8900	+19.417%	101	8,528	-95.316%
2026-06-09	20.7700	31.0500	20.7700	25.0300	+7.934%	771	8,521	-94.407%
2026-06-08	22.1700	23.6700	21.1700	23.1900	-4.764%	217	8,495	-93.963%
2026-06-05	20.2000	25.2200	19.8100	24.3500	+37.183%	2,530	8,363	-94.251%
2026-06-04	19.4300	19.4600	17.7300	17.7500	-7.359%	29	8,118	-92.113%
2026-06-03	18.2200	19.1700	18.2200	19.1600	+8.187%	2,686	8,114	-92.693%
2026-06-02	18.5700	18.5700	17.6800	17.7100	-1.392%	1,601	7,960	-92.095%
2026-06-01	18.2600	18.3000	17.5200	17.9600	+0.111%	1,104	7,257	-92.205%
2026-05-29	18.5200	18.7000	17.7800	17.9400	-4.064%	278	6,171	-92.196%
2026-05-28	20.6400	20.6400	18.7000	18.7000	-8.958%	636	5,978	-92.513%
2026-05-27	20.9800	20.9800	20.3000	20.5400	-0.869%	112	5,562	-93.184%
2026-05-26	20.7600	21.2600	20.3900	20.7200	-6.667%	368	5,461	-93.243%
2026-05-22	22.1900	22.6700	21.3700	22.2000	-4.762%	1,539	5,236	-93.694%
2026-05-21	25.1600	25.2700	23.0000	23.3100	-3.638%	1,575	5,798	-93.994%
2026-05-20	26.0000	26.2000	24.1900	24.1900	-10.573%	105	5,798	-94.212%
2026-05-19	26.5000	27.3800	25.7300	27.0500	+6.078%	299	4,670	-94.824%
2026-05-18	25.4400	27.0000	24.9200	25.5000	-1.696%	440	4,670	-94.510%
2026-05-15	25.6500	26.4600	24.7600	25.9400	+11.810%	30	4,670	-94.603%
2026-05-14	24.7900	24.7900	23.0700	23.2000	-6.602%	4,236	4,347	-93.966%
2026-05-13	26.0600	26.0600	24.8400	24.8400	-5.909%	45	0	-94.364%
2026-05-12	28.2100	28.3900	26.4000	26.4000	0.000%	227	0	-94.697%

.dark-mode .Fns6Bf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fns6Bf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P730SPY Oct 16 2026 730.00 Put (SPY261016P00730000)option OPRA

SPY20261016P730
SPY Oct 16 2026 730.00 Put (SPY261016P00730000)
option OPRA