Dark

SPY20261016P765
SPY Oct 16 2026 765.00 Put (SPY261016P00765000)
option OPRA

EOD

Sep 29, 2026

7.93+1.277%(+0.10)2,543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0400	9.1100	7.0200	7.9300	+1.277%	2,543	16,526	0.000%
2026-09-28	6.7500	8.7200	6.1900	7.8300	+36.174%	3,664	16,557	+1.277%
2026-09-25	7.0400	8.0500	5.4300	5.7500	-26.658%	7,908	16,448	+37.913%
2026-09-24	9.0400	9.6200	7.0500	7.8400	+5.235%	9,154	15,960	+1.148%
2026-09-23	5.3300	8.0000	5.2800	7.4500	+42.994%	3,962	15,436	+6.443%
2026-09-22	5.3900	5.5200	4.8900	5.2100	-11.244%	4,840	15,504	+52.207%
2026-09-21	7.9800	8.1700	5.4800	5.8700	-41.417%	8,149	13,625	+35.094%
2026-09-18	11.0000	12.6500	9.9800	10.0200	-12.489%	921	13,195	-20.858%
2026-09-17	11.1400	13.0000	11.0100	11.4500	-33.623%	2,664	13,267	-30.742%
2026-09-16	13.9000	20.5000	12.9300	17.2500	+17.267%	1,742	12,967	-54.029%
2026-09-15	14.1800	16.2200	13.8800	14.7100	+8.162%	618	12,928	-46.091%
2026-09-14	14.8300	15.3300	12.2000	13.6000	+14.094%	3,246	13,033	-41.691%
2026-09-11	12.3000	12.5500	11.1200	11.9200	-26.146%	8,234	13,158	-33.473%
2026-09-10	16.1800	17.2000	15.0900	16.1400	+19.027%	2,104	12,269	-50.867%
2026-09-09	12.8100	14.5000	12.6000	13.5600	+13.283%	3,132	12,877	-41.519%
2026-09-08	10.5600	12.1100	10.3900	11.9700	+14.000%	3,223	12,904	-33.751%
2026-09-04	9.4400	10.5800	9.2200	10.5000	+11.465%	3,838	11,071	-24.476%
2026-09-03	11.4800	11.6000	9.1900	9.4200	-24.940%	5,757	11,071	-15.817%
2026-09-02	14.4800	14.5600	12.3000	12.5500	-16.110%	3,653	10,560	-36.813%
2026-09-01	14.6000	16.1500	13.0000	14.9600	+26.138%	9,731	10,248	-46.992%
2026-08-31	12.2900	13.2400	11.5700	11.8600	+2.506%	4,164	12,946	-33.137%
2026-08-28	10.7800	12.0500	9.7100	11.5700	+1.759%	4,813	13,221	-31.461%
2026-08-27	12.6700	13.0600	10.9300	11.3700	-14.447%	10,803	13,268	-30.255%
2026-08-26	14.3800	14.7500	13.2800	13.2900	-4.936%	2,924	4,259	-40.331%
2026-08-25	14.1200	15.0000	13.8500	13.9800	-7.110%	2,583	4,204	-43.276%
2026-08-24	15.2500	15.8400	14.4400	15.0500	+3.365%	2,243	4,125	-47.309%
2026-08-21	14.6900	15.2300	13.9000	14.5600	-10.510%	1,578	4,016	-45.536%
2026-08-20	14.9600	16.4500	13.9700	16.2700	+20.877%	1,877	3,389	-51.260%
2026-08-19	13.5000	14.3300	12.6900	13.4600	-9.177%	378	3,060	-41.085%
2026-08-18	14.6100	14.9300	14.2400	14.8200	+13.216%	835	2,847	-46.491%
2026-08-17	11.9900	13.0900	11.8300	13.0900	+8.003%	261	2,389	-39.419%
2026-08-14	11.5300	12.4300	11.5300	12.1200	+2.020%	145	2,210	-34.571%
2026-08-13	12.5800	12.5800	11.7000	11.8800	-10.878%	331	2,216	-33.249%
2026-08-12	13.7500	14.0000	13.2300	13.3300	-11.193%	242	2,019	-40.510%
2026-08-11	13.8800	15.0800	13.8800	15.0100	+4.892%	386	2,032	-47.169%
2026-08-10	14.3800	14.4400	13.6700	14.3100	-1.242%	406	2,083	-44.584%
2026-08-07	15.2000	15.3400	14.2100	14.4900	-8.349%	343	2,024	-45.273%
2026-08-06	15.8400	16.4300	15.0600	15.8100	-1.311%	353	1,965	-49.842%
2026-08-05	15.1000	16.0200	14.8600	16.0200	+1.136%	1,187	1,897	-50.499%
2026-08-04	19.1700	19.1700	15.3300	15.8400	-22.581%	1,152	1,032	-49.937%
2026-08-03	23.4300	23.4300	20.4600	20.4600	-21.908%	88	747	-61.241%
2026-07-31	27.2300	31.0000	26.2000	26.2000	-11.516%	20	731	-69.733%
2026-07-30	32.4400	34.4500	29.6100	29.6100	-17.750%	5	733	-73.219%
2026-07-29	34.6900	36.0000	32.2100	36.0000	+18.343%	9	731	-77.972%
2026-07-28	32.9500	32.9500	29.5600	30.4200	-5.381%	14	731	-73.932%
2026-07-27	28.4200	33.5000	28.4200	32.1500	-3.163%	13	730	-75.334%
2026-07-24	33.2400	33.3400	29.4500	33.2000	+0.637%	15	729	-76.114%
2026-07-23	31.9400	33.0000	31.2000	32.9900	+22.959%	5	729	-75.962%
2026-07-22	26.2300	26.8300	26.2300	26.8300	-0.260%	7	731	-70.444%
2026-07-21	27.6200	27.6200	26.7900	26.9000	-5.911%	7	731	-70.520%
2026-07-20	27.4400	28.5900	27.4400	28.5900	-4.732%	5	730	-72.263%
2026-07-17	31.6100	31.6100	28.4400	30.0100	+9.726%	12	729	-73.575%
2026-07-16	24.8300	27.3500	24.6500	27.3500	+13.204%	101	728	-71.005%
2026-07-15	23.9800	26.6100	23.9800	24.1600	-6.320%	157	734	-67.177%
2026-07-14	26.2400	26.6700	25.4300	25.7900	-4.693%	108	677	-69.252%
2026-07-13	25.1000	27.0600	25.1000	27.0600	+11.358%	50	620	-70.695%
2026-07-10	25.7500	26.6200	24.1800	24.3000	-7.675%	56	593	-67.366%
2026-07-09	28.3500	28.3500	26.3200	26.3200	-16.152%	254	578	-69.871%
2026-07-08	31.0500	32.3700	31.0000	31.3900	+14.063%	8	362	-74.737%
2026-07-07	27.6600	29.1100	27.5000	27.5200	+5.521%	12	362	-71.185%
2026-07-06	28.0000	28.0000	26.0800	26.0800	-18.931%	30	362	-69.594%
2026-07-02	30.4200	32.1700	30.4200	32.1700	+13.514%	5	333	-75.350%
2026-07-01	28.3400	28.3400	28.3400	28.3400	-4.030%	1	333	-72.018%
2026-06-30	29.6300	29.6300	29.5300	29.5300	-11.428%	3	334	-73.146%
2026-06-29	37.8500	37.8500	33.3400	33.3400	-16.899%	3	334	-76.215%
2026-06-26	40.5400	40.5400	38.8600	40.1200	+6.109%	5	333	-80.234%
2026-06-25	37.0500	37.8100	37.0500	37.8100	+5.585%	2	332	-79.027%
2026-06-24	35.6900	35.8100	35.6400	35.8100	-3.033%	4	334	-77.855%
2026-06-23	36.5900	36.9300	36.5900	36.9300	+20.411%	2	338	-78.527%
2026-06-18	32.7400	32.7400	30.6700	30.6700	-3.765%	45	328	-74.144%
2026-06-17	29.8400	31.8700	29.8400	31.8700	+10.239%	3	328	-75.118%
2026-06-15	30.1500	30.1500	28.4400	28.9100	-20.446%	35	328	-72.570%
2026-06-12	38.4300	38.4300	36.3400	36.3400	-4.894%	6	328	-78.178%
2026-06-11	38.2100	38.2100	38.2100	38.2100	-20.396%	1	328	-79.246%
2026-06-09	34.1300	48.0000	34.1300	48.0000	+35.364%	7	327	-83.479%
2026-06-08	36.4400	36.4400	34.6500	35.4600	+11.861%	9	327	-77.637%
2026-06-05	31.7000	31.7000	31.7000	31.7000	+10.261%	17	328	-74.984%
2026-06-04	30.7200	30.7200	28.7500	28.7500	-4.959%	26	311	-72.417%
2026-06-03	30.2200	30.6200	30.2200	30.2500	+5.695%	17	301	-73.785%
2026-06-02	29.3600	29.3600	28.6200	28.6200	+0.775%	56	289	-72.292%
2026-06-01	29.8800	30.0100	28.2800	28.4000	-4.119%	183	252	-72.077%
2026-05-29	29.8200	29.8200	29.2300	29.6200	-4.080%	33	94	-73.228%
2026-05-28	30.9700	30.9700	30.7600	30.8800	-6.735%	18	70	-74.320%
2026-05-27	33.1100	33.1100	33.1100	33.1100	-0.301%	1	54	-76.050%
2026-05-26	33.2100	33.2100	33.2100	33.2100	-3.851%	12	53	-76.122%
2026-05-22	35.3800	35.9400	34.5400	34.5400	-5.937%	5	41	-77.041%
2026-05-21	37.2200	37.2200	36.7200	36.7200	+0.603%	2	40	-78.404%
2026-05-14	36.5000	36.5000	36.5000	36.5000	-6.434%	1	40	-78.274%
2026-05-13	38.6900	39.0100	38.6900	39.0100	0.000%	39	0	-79.672%

.dark-mode .xtKnnm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xtKnnm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P765SPY Oct 16 2026 765.00 Put (SPY261016P00765000)option OPRA

SPY20261016P765
SPY Oct 16 2026 765.00 Put (SPY261016P00765000)
option OPRA