Dark

SPY20261016P770
SPY Oct 16 2026 770.00 Put (SPY261016P00770000)
option OPRA

EOD

Sep 29, 2026

10.25+2.193%(+0.22)1,371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.1400	11.5600	9.1400	10.2500	+2.193%	1,371	13,222	0.000%
2026-09-28	8.6600	11.0800	8.0900	10.0300	+34.993%	3,157	13,465	+2.193%
2026-09-25	9.1700	10.0600	7.0300	7.4300	-24.645%	6,357	13,974	+37.954%
2026-09-24	11.3100	11.8500	8.9700	9.8600	+5.342%	2,453	13,687	+3.955%
2026-09-23	6.8600	10.0600	6.7900	9.3600	+39.701%	5,307	13,874	+9.509%
2026-09-22	6.8500	7.0700	6.2500	6.7000	-8.967%	6,785	13,161	+52.985%
2026-09-21	10.0000	10.2500	6.8600	7.3600	-39.672%	4,345	10,834	+39.266%
2026-09-18	13.5000	15.3300	12.2000	12.2000	-12.293%	847	9,588	-15.984%
2026-09-17	13.8600	15.7200	13.4400	13.9100	-32.476%	739	9,558	-26.312%
2026-09-16	16.6500	23.5000	15.5000	20.6000	+17.916%	1,640	9,500	-50.243%
2026-09-15	16.5000	19.2500	16.5000	17.4700	+7.840%	700	9,695	-41.328%
2026-09-14	17.3800	18.0500	14.5000	16.2000	+14.731%	3,233	9,820	-36.728%
2026-09-11	14.5600	14.7100	13.2500	14.1200	-24.208%	1,413	8,024	-27.408%
2026-09-10	18.8900	20.0500	17.6100	18.6300	+16.803%	1,551	7,801	-44.981%
2026-09-09	15.1400	16.9200	14.9200	15.9500	+12.641%	783	8,453	-35.737%
2026-09-08	12.5400	14.4000	12.2600	14.1600	+14.935%	1,534	8,569	-27.613%
2026-09-04	11.1900	12.5000	10.9400	12.3200	+10.493%	2,936	9,548	-16.802%
2026-09-03	13.4800	13.6100	10.8500	11.1500	-25.318%	4,112	9,548	-8.072%
2026-09-02	16.7500	17.0000	14.3500	14.9300	-13.449%	677	8,834	-31.346%
2026-09-01	16.8800	18.1700	15.2400	17.2500	+24.101%	1,664	8,638	-40.580%
2026-08-31	14.3300	15.4100	13.7700	13.9000	+2.811%	1,560	9,156	-26.259%
2026-08-28	12.9400	14.1500	11.2600	13.5200	+2.269%	7,148	8,829	-24.186%
2026-08-27	14.4300	14.9500	12.6400	13.2200	-13.651%	2,642	7,671	-22.466%
2026-08-26	16.5000	17.0000	15.3100	15.3100	-4.966%	319	7,193	-33.050%
2026-08-25	16.0600	17.0000	15.8500	16.1100	-6.555%	134	7,126	-36.375%
2026-08-24	17.4500	18.0600	16.5800	17.2400	+3.234%	179	7,061	-40.545%
2026-08-21	16.8600	17.3500	15.9000	16.7000	-9.876%	1,727	7,046	-38.623%
2026-08-20	16.9600	18.6000	16.0000	18.5300	+20.638%	2,122	7,109	-44.684%
2026-08-19	15.3400	16.2600	14.4000	15.3600	-8.189%	5,017	7,317	-33.268%
2026-08-18	16.4900	16.8500	16.0700	16.7300	+13.194%	1,359	6,414	-38.733%
2026-08-17	13.5100	14.8800	13.4200	14.7800	+7.805%	760	6,462	-30.650%
2026-08-14	13.0500	13.9500	13.0500	13.7100	+2.390%	389	6,374	-25.237%
2026-08-13	14.2700	14.4000	13.1300	13.3900	-10.912%	791	6,251	-23.450%
2026-08-12	15.1300	15.8300	14.9100	15.0300	-9.892%	962	6,273	-31.803%
2026-08-11	15.6900	17.0600	15.5300	16.6800	+4.120%	1,318	5,894	-38.549%
2026-08-10	16.0900	16.3500	15.3400	16.0200	-1.657%	1,616	5,758	-36.017%
2026-08-07	17.1400	17.4100	15.8800	16.2900	-7.705%	963	4,511	-37.078%
2026-08-06	17.7800	18.4500	16.8900	17.6500	-0.339%	982	4,371	-41.926%
2026-08-05	16.5000	17.9300	16.4000	17.7100	+0.797%	1,814	4,446	-42.123%
2026-08-04	21.1100	21.1100	17.0700	17.5700	-23.609%	3,560	3,542	-41.662%
2026-08-03	27.2000	27.2000	22.7400	23.0000	-20.908%	421	1,212	-55.435%
2026-07-31	30.9900	32.9300	28.0100	29.0800	-11.852%	20	826	-64.752%
2026-07-30	37.5000	37.5000	32.7300	32.9900	-13.752%	9	809	-68.930%
2026-07-29	35.9000	38.2500	32.9900	38.2500	+12.467%	20	805	-73.203%
2026-07-28	36.2500	36.2500	33.9900	34.0100	-2.801%	6	801	-69.862%
2026-07-27	31.9000	35.9400	30.9600	34.9900	-2.752%	12	803	-70.706%
2026-07-24	36.1200	36.1200	35.9700	35.9800	-1.694%	20	804	-71.512%
2026-07-23	34.5000	38.3000	34.5000	36.6000	+23.232%	24	800	-71.995%
2026-07-22	30.2000	30.2800	28.8600	29.7000	+0.474%	8	809	-65.488%
2026-07-21	31.0000	31.0000	29.3900	29.5600	-9.906%	17	812	-65.325%
2026-07-20	31.0100	32.8100	31.0100	32.8100	+5.160%	7	811	-68.760%
2026-07-17	33.3300	33.3300	31.2000	31.2000	+4.000%	9	805	-67.147%
2026-07-16	26.8000	30.0000	26.4000	30.0000	+13.895%	30	807	-65.833%
2026-07-15	27.4100	28.9500	26.3400	26.3400	-5.929%	43	798	-61.086%
2026-07-14	28.7500	29.2300	28.0000	28.0000	-6.198%	122	804	-63.393%
2026-07-13	27.4300	30.0100	27.4300	29.8500	+11.924%	7	755	-65.662%
2026-07-10	27.9500	28.0800	26.5400	26.6700	-8.193%	35	755	-61.567%
2026-07-09	30.3500	30.3500	28.6500	29.0500	-11.162%	52	752	-64.716%
2026-07-08	33.1400	36.0000	32.0000	32.7000	+4.640%	31	741	-68.654%
2026-07-07	29.7600	32.2300	29.7600	31.2500	+8.696%	589	729	-67.200%
2026-07-06	30.4800	30.5300	28.7500	28.7500	-14.916%	20	184	-64.348%
2026-07-02	30.2500	35.1200	30.2500	33.7900	+9.176%	10	177	-69.666%
2026-07-01	35.0400	35.0400	30.9500	30.9500	-4.268%	3	177	-66.882%
2026-06-30	34.9500	34.9500	32.1000	32.3300	-9.566%	5	179	-68.296%
2026-06-29	38.9700	40.0000	35.7500	35.7500	-15.405%	5	179	-71.329%
2026-06-26	41.8100	42.5600	41.8100	42.2600	+3.350%	34	176	-75.745%
2026-06-25	40.5200	40.8900	39.9600	40.8900	+7.775%	16	180	-74.933%
2026-06-24	40.7400	40.7400	37.9400	37.9400	-9.321%	11	181	-72.984%
2026-06-23	38.8000	41.8400	38.8000	41.8400	+18.393%	8	181	-75.502%
2026-06-22	34.2000	35.3400	34.2000	35.3400	+2.435%	22	180	-70.996%
2026-06-18	34.2200	34.5000	33.5000	34.5000	-8.220%	18	169	-70.290%
2026-06-17	35.9400	37.7600	35.9400	37.5900	+16.594%	6	169	-72.732%
2026-06-16	31.9000	32.2400	31.9000	32.2400	+4.337%	4	169	-68.207%
2026-06-15	31.8600	31.8600	30.9000	30.9000	-39.209%	4	168	-66.828%
2026-06-10	48.8400	50.8300	48.8400	50.8300	+16.156%	5	168	-79.835%
2026-06-09	41.9900	48.3500	41.9900	43.7600	+6.214%	9	169	-76.577%
2026-06-08	38.0000	41.5100	37.7500	41.2000	+16.582%	55	166	-75.121%
2026-06-05	34.1400	35.3400	34.1400	35.3400	+12.655%	4	144	-70.996%
2026-06-04	31.6000	31.6000	30.8500	31.3700	+1.554%	23	144	-67.325%
2026-06-02	30.6000	31.0100	30.6000	30.8900	-1.905%	65	125	-66.818%
2026-06-01	32.0600	32.0700	31.4900	31.4900	-1.501%	6	81	-67.450%
2026-05-29	31.4600	31.9700	31.4600	31.9700	-10.673%	5	76	-67.939%
2026-05-28	35.7900	35.7900	35.7900	35.7900	+0.789%	20	72	-71.361%
2026-05-27	35.6700	36.0800	35.5100	35.5100	-1.879%	21	72	-71.135%
2026-05-26	35.4300	36.1900	35.4300	36.1900	-5.162%	48	52	-71.677%
2026-05-22	38.7800	38.7800	38.1600	38.1600	-16.772%	2	5	-73.139%
2026-05-19	45.8500	45.8500	45.8500	45.8500	+6.012%	1	5	-77.644%
2026-05-18	43.2500	43.2500	43.2500	43.2500	+11.183%	1	4	-76.301%
2026-05-14	39.9000	39.9000	38.9000	38.9000	0.000%	64	4	-73.650%

.dark-mode .vTf2JF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTf2JF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P770SPY Oct 16 2026 770.00 Put (SPY261016P00770000)option OPRA

SPY20261016P770
SPY Oct 16 2026 770.00 Put (SPY261016P00770000)
option OPRA