Dark

SPY20261016P745
SPY Oct 16 2026 745.00 Put (SPY261016P00745000)
option OPRA

EOD

Sep 29, 2026

2.86-3.051%(-0.09)23,204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5400	3.4000	2.4800	2.8600	-3.051%	23,204	52,502	0.000%
2026-09-28	2.5700	3.4200	2.3100	2.9500	+33.484%	2,769	35,560	-3.051%
2026-09-25	2.8500	3.3200	2.1100	2.2100	-33.030%	9,522	35,136	+29.412%
2026-09-24	3.8400	4.1900	2.9300	3.3000	+3.774%	7,561	34,190	-13.333%
2026-09-23	2.1700	3.4900	2.1200	3.1800	+49.296%	22,723	34,184	-10.063%
2026-09-22	2.3500	2.3500	2.0000	2.1300	-16.142%	3,328	42,042	+34.272%
2026-09-21	3.5300	3.5700	2.4300	2.5400	-41.876%	7,674	44,194	+12.598%
2026-09-18	5.0800	5.9000	4.3700	4.3700	-18.773%	2,694	42,661	-34.554%
2026-09-17	5.2400	6.2500	5.2000	5.3800	-40.222%	1,903	42,311	-46.840%
2026-09-16	7.1400	11.1200	6.4700	9.0000	+16.279%	3,545	42,662	-68.222%
2026-09-15	7.2500	8.5600	7.2500	7.7400	+8.252%	833	43,652	-63.049%
2026-09-14	7.9300	8.1800	6.4200	7.1500	+15.137%	1,944	43,469	-60.000%
2026-09-11	6.5200	6.6800	5.8500	6.2100	-31.000%	1,653	43,130	-53.945%
2026-09-10	8.8900	9.5600	8.3000	9.0000	+22.283%	2,885	41,959	-68.222%
2026-09-09	6.8400	7.8100	6.8100	7.3600	+15.000%	1,389	40,790	-61.141%
2026-09-08	5.5100	6.4000	5.4600	6.4000	+14.695%	2,705	40,727	-55.313%
2026-09-04	4.9400	5.6000	4.8700	5.5800	+10.059%	1,102	38,753	-48.746%
2026-09-03	6.2600	6.3600	4.9500	5.0700	-26.734%	18,078	38,753	-43.590%
2026-09-02	8.1000	8.1000	6.8500	6.9200	-17.225%	852	23,045	-58.671%
2026-09-01	8.1100	9.1500	7.1800	8.3600	+26.475%	16,145	23,197	-65.789%
2026-08-31	6.8800	7.4100	6.5000	6.6100	+1.380%	2,965	8,863	-56.732%
2026-08-28	6.1600	6.8000	5.5100	6.5200	+0.462%	306	7,574	-56.135%
2026-08-27	7.3300	7.5000	6.2600	6.4900	-18.672%	1,314	7,614	-55.932%
2026-08-26	8.3300	8.5800	7.7000	7.9800	-5.113%	156	7,766	-64.160%
2026-08-25	8.3200	8.7500	8.2200	8.4100	-6.138%	457	7,742	-65.993%
2026-08-24	8.8700	9.5200	8.5800	8.9600	+2.989%	237	7,419	-68.080%
2026-08-21	9.1000	9.1500	8.3900	8.7000	-13.947%	138	7,309	-67.126%
2026-08-20	9.1100	10.1100	8.7400	10.1100	+20.357%	741	7,243	-71.711%
2026-08-19	8.3000	8.7200	7.9000	8.4000	-10.733%	391	6,782	-65.952%
2026-08-18	9.3400	9.4300	9.0000	9.4100	+14.061%	64	6,655	-69.607%
2026-08-17	7.4700	8.2700	7.4500	8.2500	+10.147%	92	6,632	-65.333%
2026-08-14	7.3800	7.8200	7.3600	7.4900	0.000%	118	6,613	-61.816%
2026-08-13	8.0000	8.0200	7.3700	7.4900	-11.882%	195	6,563	-61.816%
2026-08-12	8.5600	8.9100	8.3700	8.5000	-10.808%	1,032	6,572	-66.353%
2026-08-11	9.1100	9.6700	9.0200	9.5300	+2.916%	287	5,970	-69.990%
2026-08-10	9.2000	9.3000	8.7000	9.2600	+0.762%	166	6,074	-69.114%
2026-08-07	9.9000	10.0000	9.1800	9.1900	-11.122%	144	6,088	-68.879%
2026-08-06	10.4300	10.7700	9.9300	10.3400	-1.147%	449	6,064	-72.340%
2026-08-05	9.8600	10.5600	9.8000	10.4600	+1.258%	253	6,029	-72.658%
2026-08-04	12.2500	12.3500	10.1700	10.3300	-22.622%	979	6,046	-72.314%
2026-08-03	16.1600	16.1600	13.2100	13.3500	-22.112%	841	6,097	-78.577%
2026-07-31	18.5000	22.0000	16.5000	17.1400	-11.877%	1,846	5,993	-83.314%
2026-07-30	23.3200	23.9800	19.0600	19.4500	-31.754%	239	5,670	-85.296%
2026-07-29	21.3100	28.5000	19.6700	28.5000	+37.482%	231	5,596	-89.965%
2026-07-28	21.8600	23.4100	20.1500	20.7300	-5.558%	287	5,697	-86.204%
2026-07-27	19.1800	23.4700	19.0800	21.9500	-4.023%	323	5,598	-86.970%
2026-07-24	22.9100	23.3800	20.2700	22.8700	-3.257%	350	5,566	-87.495%
2026-07-23	23.3000	25.2500	21.7000	23.6400	+29.534%	345	5,531	-87.902%
2026-07-22	19.3900	19.3900	17.8700	18.2500	-2.197%	426	5,570	-84.329%
2026-07-21	19.8200	20.4200	18.3600	18.6600	-14.009%	1,108	5,715	-84.673%
2026-07-20	18.8800	21.8900	18.8400	21.7000	-0.958%	3,212	5,005	-86.820%
2026-07-17	22.4500	23.1000	19.9300	21.9100	+17.291%	190	2,852	-86.947%
2026-07-16	17.7900	19.0600	16.8000	18.6800	+12.938%	136	2,822	-84.690%
2026-07-15	16.7400	18.5000	16.5200	16.5400	-7.183%	111	2,819	-82.709%
2026-07-14	19.0000	19.0000	17.7500	17.8200	-8.192%	222	2,862	-83.951%
2026-07-13	17.6100	19.7500	17.6100	19.4100	+15.330%	467	2,862	-85.265%
2026-07-10	18.0800	18.4900	16.8300	16.8300	-8.632%	42	2,670	-83.007%
2026-07-09	19.6400	20.8200	18.3600	18.4200	-13.072%	84	2,660	-84.473%
2026-07-08	21.8900	23.9000	20.5400	21.1900	+4.179%	252	2,628	-86.503%
2026-07-07	19.3300	21.0700	19.0200	20.3400	+10.604%	335	2,558	-85.939%
2026-07-06	19.3900	19.5600	18.3100	18.3900	-14.664%	40	2,555	-84.448%
2026-07-02	20.4800	23.0500	19.2700	21.5500	-0.554%	89	2,542	-86.729%
2026-07-01	22.0600	22.8400	19.8900	21.6700	+2.799%	326	2,542	-86.802%
2026-06-30	23.4900	23.4900	20.7400	21.0800	-12.203%	223	2,510	-86.433%
2026-06-29	25.0700	27.6300	23.7700	24.0100	-12.627%	138	2,495	-88.088%
2026-06-26	30.9200	30.9200	26.9000	27.4800	-4.050%	79	2,462	-89.592%
2026-06-25	27.1300	28.8400	26.7200	28.6400	-1.682%	24	2,436	-90.014%
2026-06-24	27.3700	29.5700	25.6600	29.1300	+4.709%	20	2,433	-90.182%
2026-06-23	29.1200	29.1200	26.4000	27.8200	+18.534%	327	2,430	-89.720%
2026-06-22	21.6000	23.9500	21.5000	23.4700	+4.218%	161	2,214	-87.814%
2026-06-18	22.9800	23.7300	22.3000	22.5200	-14.923%	80	2,201	-87.300%
2026-06-17	21.9600	26.4700	21.9100	26.4700	+20.812%	60	2,201	-89.195%
2026-06-16	20.8300	22.3400	20.8300	21.9100	+4.086%	21	2,201	-86.947%
2026-06-15	21.9000	22.0600	20.9700	21.0500	-23.343%	52	2,175	-86.413%
2026-06-12	29.9200	30.9200	27.2300	27.4600	-4.818%	25	2,175	-89.585%
2026-06-11	30.7500	30.7500	28.8500	28.8500	-18.732%	4	2,175	-90.087%
2026-06-10	31.1800	35.5000	31.1800	35.5000	+13.855%	38	2,174	-91.944%
2026-06-09	25.4600	37.2500	25.4600	31.1800	+9.327%	47	2,142	-90.827%
2026-06-08	27.3200	28.5700	26.0300	28.5200	-8.765%	175	2,126	-89.972%
2026-06-05	24.5000	31.2600	24.5000	31.2600	+44.321%	83	1,988	-90.851%
2026-06-04	23.6200	23.6300	21.6600	21.6600	-6.477%	186	1,940	-86.796%
2026-06-03	22.0400	23.3500	22.0400	23.1600	+7.024%	101	1,756	-87.651%
2026-06-02	22.1600	22.1600	21.4800	21.6400	+0.745%	133	1,661	-86.784%
2026-06-01	22.2700	22.4000	21.3800	21.4800	-1.150%	448	1,542	-86.685%
2026-05-29	22.4700	22.5900	21.7300	21.7300	-6.658%	94	1,103	-86.838%
2026-05-28	23.4000	23.4000	23.0800	23.2800	-6.954%	134	1,020	-87.715%
2026-05-27	25.1500	25.5600	24.9000	25.0200	-1.263%	74	891	-88.569%
2026-05-26	25.4800	25.9800	25.1700	25.3400	-6.667%	89	821	-88.713%
2026-05-22	26.9500	27.3800	26.0800	27.1500	-4.064%	114	747	-89.466%
2026-05-21	30.8900	30.8900	27.7600	28.3000	-4.489%	128	663	-89.894%
2026-05-20	29.8100	30.2100	29.6300	29.6300	-9.939%	109	663	-90.348%
2026-05-19	33.2400	33.2400	31.6100	32.9000	+2.652%	44	499	-91.307%
2026-05-18	31.0500	32.0500	30.3800	32.0500	+3.822%	56	499	-91.076%
2026-05-15	31.0600	31.6900	30.8700	30.8700	+10.329%	27	499	-90.735%
2026-05-14	29.8000	29.8000	27.8800	27.9800	-7.718%	454	396	-89.778%
2026-05-13	32.4400	32.4400	30.0600	30.3200	-5.575%	33	0	-90.567%
2026-05-12	34.0900	34.2000	32.0700	32.1100	0.000%	66	0	-91.093%

.dark-mode .yfVkJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfVkJK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P745SPY Oct 16 2026 745.00 Put (SPY261016P00745000)option OPRA

SPY20261016P745
SPY Oct 16 2026 745.00 Put (SPY261016P00745000)
option OPRA