Dark

SPY20261016P760
SPY Oct 16 2026 760.00 Put (SPY261016P00760000)
option OPRA

EOD

Sep 29, 2026

6.15+1.485%(+0.09)9,155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3300	7.1500	5.3300	6.1500	+1.485%	9,155	23,124	0.000%
2026-09-28	5.3000	6.8900	4.8700	6.0600	+35.570%	7,779	22,714	+1.485%
2026-09-25	5.4600	6.5300	4.2200	4.4700	-29.717%	8,885	22,495	+37.584%
2026-09-24	7.2600	7.7800	5.5600	6.3600	+6.177%	11,059	22,613	-3.302%
2026-09-23	4.1800	6.4700	4.1200	5.9900	+46.455%	10,909	20,334	+2.671%
2026-09-22	4.3600	4.3700	3.8100	4.0900	-12.607%	3,238	19,466	+50.367%
2026-09-21	6.5200	6.5800	4.3900	4.6800	-41.500%	10,117	18,710	+31.410%
2026-09-18	8.5000	10.5000	7.8600	8.0000	-15.254%	5,233	16,823	-23.125%
2026-09-17	9.2100	10.7800	9.0500	9.4400	-35.342%	9,083	15,889	-34.852%
2026-09-16	11.8200	17.5500	10.6900	14.6000	+16.335%	11,201	16,035	-57.877%
2026-09-15	11.6800	13.8600	11.5600	12.5500	+9.130%	6,344	19,045	-50.996%
2026-09-14	12.7300	13.0900	10.3200	11.5000	+13.861%	12,970	20,293	-46.522%
2026-09-11	10.5000	10.6300	9.4000	10.1000	-26.865%	9,786	19,134	-39.109%
2026-09-10	13.9800	14.8600	12.9500	13.8100	+19.360%	4,285	11,808	-55.467%
2026-09-09	10.8600	12.3000	10.6500	11.5700	+13.431%	12,557	14,533	-46.845%
2026-09-08	8.9700	10.2800	8.8100	10.2000	+15.254%	3,532	17,657	-39.706%
2026-09-04	7.9800	8.9700	7.7800	8.8500	+10.763%	2,196	14,779	-30.508%
2026-09-03	9.7500	9.9000	7.8300	7.9900	-25.743%	12,563	14,779	-23.029%
2026-09-02	12.4400	12.6600	10.5000	10.7600	-16.783%	981	6,281	-42.844%
2026-09-01	12.4700	14.0000	11.1900	12.9300	+27.264%	3,595	6,241	-52.436%
2026-08-31	10.6500	11.3800	9.9300	10.1600	+2.111%	1,605	5,513	-39.469%
2026-08-28	9.4600	10.5000	8.3500	9.9500	+1.015%	3,660	5,363	-38.191%
2026-08-27	10.9900	11.3100	9.4200	9.8500	-14.422%	1,226	4,724	-37.563%
2026-08-26	12.5400	12.9000	11.5000	11.5100	-5.501%	674	4,299	-46.568%
2026-08-25	12.1500	13.2500	12.1000	12.1800	-8.075%	1,794	4,315	-49.507%
2026-08-24	13.3100	13.9300	12.7400	13.2500	+4.331%	2,325	4,483	-53.585%
2026-08-21	12.9000	13.3400	12.1400	12.7000	-11.560%	508	3,543	-51.575%
2026-08-20	13.1100	14.4700	12.3900	14.3600	+21.695%	1,071	3,584	-57.173%
2026-08-19	11.8500	12.7200	11.1600	11.8000	-10.129%	506	3,432	-47.881%
2026-08-18	13.0200	13.3000	12.6500	13.1300	+13.190%	1,211	3,414	-53.161%
2026-08-17	10.5500	11.6500	10.5200	11.6000	+8.513%	1,331	3,417	-46.983%
2026-08-14	10.3500	11.1100	10.2100	10.6900	+1.616%	527	3,165	-42.470%
2026-08-13	11.2100	11.2200	10.4000	10.5200	-10.998%	1,074	3,217	-41.540%
2026-08-12	11.8100	12.4800	11.7900	11.8200	-11.593%	448	2,950	-47.970%
2026-08-11	12.3900	13.4800	12.3100	13.3700	+3.804%	626	3,129	-54.001%
2026-08-10	12.6200	12.9400	12.0700	12.8800	-1.075%	509	2,874	-52.252%
2026-08-07	13.6500	13.7100	12.7000	13.0200	-8.116%	528	2,537	-52.765%
2026-08-06	14.2900	14.6800	13.6100	14.1700	-0.211%	812	2,401	-56.598%
2026-08-05	13.3000	14.4100	13.3000	14.2000	+1.429%	453	2,073	-56.690%
2026-08-04	16.8600	17.0700	13.7700	14.0000	-23.830%	1,094	2,029	-56.071%
2026-08-03	21.6300	21.6300	18.2000	18.3800	-21.854%	818	1,892	-66.540%
2026-07-31	25.0000	29.1300	22.6400	23.5200	-13.402%	199	1,713	-73.852%
2026-07-30	31.0000	31.3800	27.1600	27.1600	-21.069%	22	1,691	-77.356%
2026-07-29	30.7300	34.4100	26.4700	34.4100	+26.974%	23	1,686	-82.127%
2026-07-28	28.9900	30.8000	26.9100	27.1000	-10.797%	92	1,691	-77.306%
2026-07-27	25.7800	30.7000	25.5500	30.3800	+1.300%	57	1,672	-79.756%
2026-07-24	30.0300	30.2000	26.7000	29.9900	-4.794%	22	1,680	-79.493%
2026-07-23	28.9000	31.7300	28.9000	31.5000	+28.153%	70	1,684	-80.476%
2026-07-22	25.1100	25.1100	23.9400	24.5800	+1.194%	12	1,684	-74.980%
2026-07-21	25.9300	26.3300	24.2900	24.2900	-13.095%	99	1,682	-74.681%
2026-07-20	24.5500	28.1100	24.5500	27.9500	+1.636%	84	1,649	-77.996%
2026-07-17	28.8300	29.9000	26.0400	27.5000	+12.520%	225	1,618	-77.636%
2026-07-16	23.5100	25.0000	21.9800	24.4400	+10.289%	262	1,697	-74.836%
2026-07-15	21.9500	24.1600	21.7000	22.1600	-4.811%	228	1,563	-72.247%
2026-07-14	24.5000	24.5500	23.1400	23.2800	-6.693%	435	1,451	-73.582%
2026-07-13	23.1100	25.6100	22.8500	24.9500	+12.387%	330	1,256	-75.351%
2026-07-10	23.1200	23.2500	22.1000	22.2000	-7.577%	99	1,170	-72.297%
2026-07-09	26.9800	26.9800	24.0200	24.0200	-11.691%	114	1,098	-74.396%
2026-07-08	29.0100	30.2300	27.2000	27.2000	+8.237%	39	997	-77.390%
2026-07-07	25.6700	27.1500	24.9000	25.1300	+5.500%	54	996	-75.527%
2026-07-06	25.8100	25.8100	23.8200	23.8200	-15.830%	50	1,011	-74.181%
2026-07-02	25.4800	30.1100	25.0800	28.3000	+4.931%	372	903	-78.269%
2026-07-01	26.8500	26.9700	26.6400	26.9700	+0.522%	54	903	-77.197%
2026-06-30	29.9800	29.9800	26.6500	26.8300	-13.730%	54	896	-77.078%
2026-06-29	31.7900	31.7900	30.8000	31.1000	-11.219%	4	848	-80.225%
2026-06-26	34.5400	35.0300	34.5400	35.0300	+1.654%	2	846	-82.444%
2026-06-25	34.4700	34.4700	34.4600	34.4600	+5.350%	2	845	-82.153%
2026-06-24	34.0000	34.0000	32.5400	32.7100	-4.217%	33	846	-81.198%
2026-06-23	36.4000	36.4000	32.9400	34.1500	+13.192%	15	846	-81.991%
2026-06-22	27.3000	30.1700	27.3000	30.1700	+6.457%	12	849	-79.616%
2026-06-18	29.2300	29.2300	28.0900	28.3400	-14.818%	131	733	-78.299%
2026-06-17	27.9500	33.2700	27.2600	33.2700	+19.806%	43	733	-81.515%
2026-06-16	26.3300	27.7700	26.1900	27.7700	+3.813%	30	733	-77.854%
2026-06-15	28.0700	28.0700	26.1900	26.7500	-22.799%	186	635	-77.009%
2026-06-12	35.8400	35.8400	33.7600	34.6500	-18.662%	16	635	-82.251%
2026-06-11	42.9600	42.9600	42.6000	42.6000	+1.068%	2	635	-85.563%
2026-06-10	42.0000	42.1500	42.0000	42.1500	+0.357%	11	635	-85.409%
2026-06-09	32.7000	45.7700	32.0500	42.0000	+21.212%	72	635	-85.357%
2026-06-08	34.1300	34.6500	32.4000	34.6500	-4.519%	10	603	-82.251%
2026-06-05	29.2200	37.9000	29.2200	36.2900	+34.060%	31	601	-83.053%
2026-06-04	28.3000	28.3400	26.7400	27.0700	-5.712%	307	604	-77.281%
2026-06-03	27.3000	28.7100	27.3000	28.7100	+8.014%	174	546	-78.579%
2026-06-02	27.4400	27.5900	26.5000	26.5800	-1.373%	326	513	-76.862%
2026-06-01	27.9800	27.9800	26.3400	26.9500	-1.101%	127	299	-77.180%
2026-05-29	27.9500	28.5800	27.1700	27.2500	-3.914%	314	239	-77.431%
2026-05-28	28.7500	28.7500	28.3600	28.3600	-7.471%	44	119	-78.315%
2026-05-27	31.5000	31.5000	30.6300	30.6500	-2.945%	42	75	-79.935%
2026-05-26	30.8800	31.7200	30.7700	31.5800	-8.358%	40	52	-80.526%
2026-05-21	34.1600	34.8400	34.1600	34.4600	-5.589%	4	24	-82.153%
2026-05-20	36.5000	36.5000	36.5000	36.5000	-6.410%	1	24	-83.151%
2026-05-15	38.2100	39.0000	38.2100	39.0000	+14.672%	11	32	-84.231%
2026-05-14	35.8800	35.8800	34.0100	34.0100	-6.822%	53	33	-81.917%
2026-05-13	36.7300	36.7300	36.5000	36.5000	0.000%	2	0	-83.151%

.dark-mode .JbcpD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbcpD1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P760SPY Oct 16 2026 760.00 Put (SPY261016P00760000)option OPRA

SPY20261016P760
SPY Oct 16 2026 760.00 Put (SPY261016P00760000)
option OPRA