Dark

SPY20261016P740
SPY Oct 16 2026 740.00 Put (SPY261016P00740000)
option OPRA

EOD

Sep 29, 2026

2.24-3.030%(-0.07)4,446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9400	2.7200	1.9400	2.2400	-3.030%	4,446	47,165	0.000%
2026-09-28	2.1100	2.7300	1.9100	2.3100	+28.333%	3,516	45,550	-3.030%
2026-09-25	2.2900	2.8200	1.7000	1.8000	-33.333%	9,439	45,384	+24.444%
2026-09-24	3.1800	3.4200	2.3800	2.7000	+3.448%	4,854	45,801	-17.037%
2026-09-23	1.7800	2.9000	1.7500	2.6100	+48.295%	5,672	44,805	-14.176%
2026-09-22	1.9400	1.9800	1.6600	1.7600	-17.371%	6,240	41,682	+27.273%
2026-09-21	2.9300	2.9600	2.0400	2.1300	-41.962%	7,029	45,559	+5.164%
2026-09-18	4.4200	4.9000	3.6700	3.6700	-18.625%	17,167	43,805	-38.965%
2026-09-17	4.4800	5.2600	4.3700	4.5100	-40.814%	3,379	31,086	-50.333%
2026-09-16	6.1500	9.6100	5.5000	7.6200	+14.932%	5,208	30,302	-70.604%
2026-09-15	6.1400	7.3700	6.1000	6.6300	+7.805%	3,948	29,748	-66.214%
2026-09-14	6.8800	7.0600	5.5000	6.1500	+13.889%	2,190	27,360	-63.577%
2026-09-11	5.6400	5.7800	4.7500	5.4000	-31.298%	1,280	26,003	-58.519%
2026-09-10	7.8300	8.3700	7.2000	7.8600	+24.564%	6,841	25,440	-71.501%
2026-09-09	5.9300	6.7400	5.8100	6.3100	+14.519%	6,829	19,687	-64.501%
2026-09-08	4.7500	5.5300	4.7100	5.5100	+13.608%	1,059	16,748	-59.347%
2026-09-04	4.2900	4.8500	4.2100	4.8500	+9.977%	1,027	16,803	-53.814%
2026-09-03	5.5500	5.5500	4.3200	4.4100	-26.866%	1,869	16,803	-49.206%
2026-09-02	7.0600	7.1500	5.9800	6.0300	-17.170%	6,202	16,258	-62.852%
2026-09-01	7.0800	8.1200	6.2700	7.2800	+26.389%	5,203	15,025	-69.231%
2026-08-31	6.0200	6.5100	5.7000	5.7600	+0.699%	2,549	13,642	-61.111%
2026-08-28	5.4500	6.1000	4.8500	5.7200	+0.704%	907	12,605	-60.839%
2026-08-27	6.4300	6.5900	5.5100	5.6800	-19.433%	1,216	12,311	-60.563%
2026-08-26	7.4300	7.6000	6.7500	7.0500	-2.624%	656	11,989	-68.227%
2026-08-25	7.2900	7.8600	7.2000	7.2400	-9.613%	390	11,869	-69.061%
2026-08-24	7.8000	8.3200	7.6300	8.0100	+2.824%	1,491	11,887	-72.035%
2026-08-21	7.9500	8.2000	7.4800	7.7900	-12.275%	1,001	11,316	-71.245%
2026-08-20	8.0100	8.9200	7.7300	8.8800	+22.314%	1,438	10,921	-74.775%
2026-08-19	7.5400	7.8500	6.9900	7.2600	-13.054%	993	9,853	-69.146%
2026-08-18	8.2600	8.5000	8.0900	8.3500	+12.534%	587	9,768	-73.174%
2026-08-17	6.7000	7.4400	6.7000	7.4200	+9.278%	1,172	9,602	-69.811%
2026-08-14	6.6300	7.0400	6.6300	6.7900	-1.020%	681	9,362	-67.010%
2026-08-13	7.1100	7.2000	6.6900	6.8600	-9.737%	1,314	9,269	-67.347%
2026-08-12	7.6800	8.0200	7.5000	7.6000	-10.798%	346	8,921	-70.526%
2026-08-11	8.1000	8.7100	8.0500	8.5200	+1.671%	1,594	9,016	-73.709%
2026-08-10	8.2000	8.3900	7.8400	8.3800	-1.412%	723	7,906	-73.270%
2026-08-07	8.9000	9.0000	8.3400	8.5000	-8.602%	309	7,535	-73.647%
2026-08-06	9.6800	9.6800	9.0000	9.3000	-2.002%	289	7,392	-75.914%
2026-08-05	9.0400	9.5800	8.9400	9.4900	+0.317%	1,011	7,389	-76.396%
2026-08-04	11.2000	11.2500	9.2000	9.4600	-21.494%	653	7,117	-76.321%
2026-08-03	14.5600	14.5600	11.9100	12.0500	-23.492%	339	7,132	-81.411%
2026-07-31	16.4300	20.2000	14.9200	15.7500	-9.483%	1,182	7,159	-85.778%
2026-07-30	21.1500	21.7500	17.3300	17.4000	-31.791%	901	6,989	-87.126%
2026-07-29	19.7100	25.5100	17.9000	25.5100	+34.974%	704	6,775	-91.219%
2026-07-28	19.9900	21.2000	18.1400	18.9000	-5.073%	1,609	6,728	-88.148%
2026-07-27	17.5000	21.5300	17.3600	19.9100	-4.325%	193	6,586	-88.749%
2026-07-24	21.0900	21.4700	18.5000	20.8100	-7.675%	1,153	6,551	-89.236%
2026-07-23	21.2100	23.1300	19.6700	22.5400	+32.823%	546	6,302	-90.062%
2026-07-22	17.7800	17.7900	16.3600	16.9700	+0.118%	371	6,289	-86.800%
2026-07-21	17.8400	18.5300	16.7500	16.9500	-14.090%	445	6,292	-86.785%
2026-07-20	17.7900	19.9100	17.1600	19.7300	-1.449%	686	6,208	-88.647%
2026-07-17	20.6500	21.2400	18.3800	20.0200	+21.260%	625	6,096	-88.811%
2026-07-16	16.4700	17.3400	15.3500	16.5100	+8.262%	127	5,958	-86.432%
2026-07-15	15.2400	16.9900	15.2100	15.2500	-6.614%	83	5,875	-85.311%
2026-07-14	17.3300	17.3800	16.0300	16.3300	-8.873%	246	5,864	-86.283%
2026-07-13	16.4100	18.2500	16.0600	17.9200	+15.464%	64	5,823	-87.500%
2026-07-10	16.4600	16.9800	15.4700	15.5200	-8.220%	138	5,815	-85.567%
2026-07-09	18.2000	18.2000	16.8500	16.9100	-12.338%	86	5,764	-86.753%
2026-07-08	20.0200	21.8900	18.8700	19.2900	+5.410%	457	5,789	-88.388%
2026-07-07	17.6800	19.1300	17.4400	18.3000	+8.028%	288	5,685	-87.760%
2026-07-06	17.9800	18.0600	16.7400	16.9400	-16.593%	128	5,633	-86.777%
2026-07-02	18.5900	21.8800	17.8000	20.3100	+2.628%	138	5,587	-88.971%
2026-07-01	20.8600	20.8600	18.2400	19.7900	+2.805%	116	5,587	-88.681%
2026-06-30	21.5600	21.5600	19.0000	19.2500	-12.381%	358	5,585	-88.364%
2026-06-29	24.0200	26.1500	21.7900	21.9700	-17.530%	134	5,492	-89.804%
2026-06-26	28.9000	29.2100	25.2100	26.6400	+4.266%	141	5,505	-91.592%
2026-06-25	23.2800	27.7000	23.2800	25.5500	-2.592%	61	5,439	-91.233%
2026-06-24	25.9800	27.4000	23.5900	26.2300	+1.001%	180	5,406	-91.460%
2026-06-23	27.0000	27.5000	24.6500	25.9700	+20.065%	139	5,391	-91.375%
2026-06-22	21.8200	22.2300	21.2700	21.6300	+3.841%	85	5,400	-89.644%
2026-06-18	20.9400	22.0000	20.8300	20.8300	-14.561%	131	5,984	-89.246%
2026-06-17	20.4100	25.1600	20.4100	24.3800	+18.985%	2,764	5,984	-90.812%
2026-06-16	19.4300	20.5700	19.4300	20.4900	+4.755%	1,213	5,984	-89.068%
2026-06-15	20.3900	20.4700	19.4400	19.5600	-22.962%	1,276	4,730	-88.548%
2026-06-12	26.8800	28.2400	25.1000	25.3900	-5.120%	237	4,730	-91.178%
2026-06-11	32.6200	33.6000	26.7600	26.7600	-22.209%	100	4,730	-91.629%
2026-06-10	30.7700	34.4000	30.3600	34.4000	+19.819%	43	4,720	-93.488%
2026-06-09	24.4200	35.5700	23.7100	28.7100	+7.327%	200	4,725	-92.198%
2026-06-08	24.9800	26.8500	24.2700	26.7500	-8.890%	193	4,746	-91.626%
2026-06-05	22.1200	29.4200	22.0100	29.3600	+45.707%	1,560	4,658	-92.371%
2026-06-04	21.3000	21.5000	20.1500	20.1500	-7.738%	163	4,725	-88.883%
2026-06-03	20.6200	21.8400	20.6200	21.8400	+7.799%	1,371	4,600	-89.744%
2026-06-02	20.5100	20.6300	20.1000	20.2600	-1.026%	383	3,484	-88.944%
2026-06-01	20.9600	21.1500	19.9200	20.4700	+0.442%	1,350	3,257	-89.057%
2026-05-29	21.0200	21.0200	20.3800	20.3800	-5.341%	144	3,259	-89.009%
2026-05-28	23.5900	23.5900	21.5000	21.5300	-7.438%	112	3,169	-89.596%
2026-05-27	23.4500	24.0800	23.2600	23.2600	-1.441%	50	3,067	-90.370%
2026-05-26	23.2700	24.2700	23.2700	23.6000	-6.903%	47	3,031	-90.508%
2026-05-22	25.5500	25.5500	24.3700	25.3500	-3.429%	1,335	2,994	-91.164%
2026-05-21	28.7900	28.7900	26.1600	26.2500	-4.684%	165	1,902	-91.467%
2026-05-20	29.9200	29.9200	27.5400	27.5400	-9.882%	133	1,902	-91.866%
2026-05-19	30.2000	31.1200	29.3300	30.5600	+6.296%	73	1,681	-92.670%
2026-05-18	28.8800	31.0200	28.2000	28.7500	-4.801%	180	1,681	-92.209%
2026-05-15	29.6500	30.2000	28.0600	30.2000	+15.532%	43	1,681	-92.583%
2026-05-14	27.2300	27.3600	26.1300	26.1400	-7.173%	171	1,555	-91.431%
2026-05-13	30.2800	30.2800	28.1000	28.1600	-5.882%	153	0	-92.045%
2026-05-12	32.0400	32.2600	29.9200	29.9200	0.000%	1,352	0	-92.513%

.dark-mode .Jq0NX1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jq0NX1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P740SPY Oct 16 2026 740.00 Put (SPY261016P00740000)option OPRA

SPY20261016P740
SPY Oct 16 2026 740.00 Put (SPY261016P00740000)
option OPRA