Dark

SPY20261016P780
SPY Oct 16 2026 780.00 Put (SPY261016P00780000)
option OPRA

EOD

Sep 29, 2026

18.32+14.500%(+2.32)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.1700	18.5000	16.0000	18.3200	+14.500%	69	4,755	0.000%
2026-09-28	14.1700	17.4600	13.3000	16.0000	+27.389%	146	4,766	+14.500%
2026-09-25	14.0000	15.9000	11.6700	12.5600	-19.384%	538	4,834	+45.860%
2026-09-24	17.5000	18.0000	14.4000	15.5800	+6.276%	242	4,845	+17.587%
2026-09-23	11.7700	15.7000	11.6100	14.6600	+38.302%	323	4,889	+24.966%
2026-09-22	11.2500	11.5900	10.3700	10.6000	-11.519%	589	4,872	+72.830%
2026-09-21	15.6900	15.7500	10.9900	11.9800	-39.434%	518	4,648	+52.922%
2026-09-18	20.6400	22.5900	19.5500	19.7800	-3.653%	1,889	4,532	-7.381%
2026-09-17	21.0000	22.3000	20.0000	20.5300	-27.965%	85	2,747	-10.765%
2026-09-16	22.9500	31.8000	22.4000	28.5000	+10.680%	112	2,744	-35.719%
2026-09-15	24.0000	26.1900	23.6100	25.7500	+12.939%	32	2,767	-28.854%
2026-09-14	24.1100	25.0000	21.3000	22.8000	+15.093%	86	2,758	-19.649%
2026-09-11	20.2700	20.6200	18.8000	19.8100	-22.708%	62	2,770	-7.521%
2026-09-10	23.7400	26.3500	23.7400	25.6300	+15.502%	173	2,735	-28.521%
2026-09-09	21.1000	23.2500	20.8700	22.1900	+14.146%	225	2,729	-17.440%
2026-09-08	17.4400	19.4400	17.4400	19.4400	+11.724%	347	2,814	-5.761%
2026-09-04	15.4800	17.6000	15.4800	17.4000	+11.111%	327	2,396	+5.287%
2026-09-03	18.4800	18.5500	15.1600	15.6600	-22.283%	439	2,396	+16.986%
2026-09-02	22.4000	22.4000	19.9000	20.1500	-12.657%	192	2,065	-9.082%
2026-09-01	22.7100	24.4700	20.9900	23.0700	+20.785%	228	1,980	-20.590%
2026-08-31	19.9800	20.9200	19.1000	19.1000	+3.523%	328	1,980	-4.084%
2026-08-28	17.2900	18.8500	15.4700	18.4500	+2.786%	375	1,910	-0.705%
2026-08-27	19.4400	19.9900	17.2000	17.9500	-14.074%	293	1,671	+2.061%
2026-08-26	22.0100	22.0100	20.5000	20.8900	-3.153%	299	1,640	-12.303%
2026-08-25	21.1500	22.3100	21.0100	21.5700	-5.808%	228	1,349	-15.067%
2026-08-24	23.0000	23.5800	21.9400	22.9000	+6.561%	147	1,279	-20.000%
2026-08-21	22.2500	22.2500	20.8400	21.4900	-8.553%	203	1,268	-14.751%
2026-08-20	21.5000	23.5000	21.0500	23.5000	+18.687%	254	1,104	-22.043%
2026-08-19	19.7500	20.5100	18.6300	19.8000	-8.078%	64	930	-7.475%
2026-08-18	21.5000	21.5900	20.7300	21.5400	+14.331%	150	929	-14.949%
2026-08-17	17.2500	18.9100	17.2500	18.8400	+7.167%	196	920	-2.760%
2026-08-14	17.0000	18.0000	16.7800	17.5800	+2.507%	604	908	+4.209%
2026-08-13	18.3600	18.4200	16.8800	17.1500	-10.863%	402	815	+6.822%
2026-08-12	19.6900	20.1900	19.1800	19.2400	-9.031%	23	695	-4.782%
2026-08-11	20.0000	21.3800	19.5600	21.1500	+3.575%	112	682	-13.381%
2026-08-10	20.0000	20.5500	19.6200	20.4200	-0.147%	37	672	-10.284%
2026-08-07	20.6000	20.9600	19.9800	20.4500	-7.298%	274	667	-10.416%
2026-08-06	22.4100	22.9200	21.7800	22.0600	+0.961%	119	411	-16.954%
2026-08-05	21.2400	22.4000	20.7000	21.8500	+1.392%	182	430	-16.156%
2026-08-04	26.9600	26.9600	21.4300	21.5500	-26.949%	386	465	-14.988%
2026-08-03	32.0000	32.0000	29.5000	29.5000	-15.714%	135	265	-37.898%
2026-07-31	43.2000	43.2000	35.0000	35.0000	-16.488%	134	218	-47.657%
2026-07-30	40.2300	41.9100	40.2200	41.9100	-3.810%	37	156	-56.287%
2026-07-29	46.0200	46.0200	43.5700	43.5700	+0.950%	11	156	-57.953%
2026-07-28	43.1600	43.1600	43.1600	43.1600	+2.664%	10	146	-57.553%
2026-07-27	38.9000	42.0400	38.9000	42.0400	-3.356%	24	149	-56.422%
2026-07-24	40.7800	43.5000	40.7800	43.5000	-2.071%	12	138	-57.885%
2026-07-23	42.0000	44.4200	42.0000	44.4200	+27.680%	14	134	-58.757%
2026-07-22	34.6000	34.7900	34.6000	34.7900	-12.698%	10	134	-47.341%
2026-07-20	39.8500	39.8500	39.8500	39.8500	-3.930%	8	133	-54.028%
2026-07-17	42.2000	42.2000	41.4800	41.4800	+19.367%	4	133	-55.834%
2026-07-16	33.0000	36.0000	32.1500	34.7500	+8.594%	59	134	-47.281%
2026-07-15	32.0000	33.9000	31.6600	32.0000	-4.478%	20	167	-42.750%
2026-07-14	35.4000	35.8000	33.5000	33.5000	-7.407%	27	153	-45.313%
2026-07-13	33.7000	36.2800	33.7000	36.1800	+9.970%	10	140	-49.364%
2026-07-10	32.9000	32.9000	32.9000	32.9000	-6.134%	3	142	-44.316%
2026-07-09	35.6800	35.6800	35.0500	35.0500	-10.128%	3	139	-47.732%
2026-07-08	40.0000	41.9800	38.8100	39.0000	+0.984%	11	142	-53.026%
2026-07-07	36.1300	38.6200	36.1300	38.6200	+7.787%	2	140	-52.563%
2026-07-06	35.8300	35.8300	35.8300	35.8300	0.000%	1	140	-48.870%
2026-07-02	35.8300	35.8300	35.8300	35.8300	-25.679%	1	139	-48.870%
2026-06-29	48.2100	48.2100	48.2100	48.2100	+5.608%	1	139	-62.000%
2026-06-25	45.6500	45.6500	45.6500	45.6500	-6.109%	20	139	-59.869%
2026-06-24	46.2300	48.6200	46.2300	48.6200	-0.735%	20	139	-62.320%
2026-06-23	48.9800	48.9800	48.9800	48.9800	+19.902%	1	124	-62.597%
2026-06-22	41.5200	41.5200	40.8500	40.8500	-17.475%	20	123	-55.153%
2026-06-11	49.5000	49.5000	49.5000	49.5000	-1.980%	10	113	-62.990%
2026-06-09	51.0400	51.0400	50.5000	50.5000	+12.900%	2	108	-63.723%
2026-06-08	44.9300	44.9300	44.7300	44.7300	+16.182%	6	108	-59.043%
2026-06-03	38.0000	38.5000	38.0000	38.5000	+6.648%	101	102	-52.416%
2026-06-02	36.1000	36.1000	36.1000	36.1000	-2.905%	1	103	-49.252%
2026-06-01	37.1800	37.1800	37.1800	37.1800	-9.757%	100	102	-50.726%
2026-05-27	41.2000	41.2000	41.2000	41.2000	-2.830%	1	2	-55.534%
2026-05-26	42.1000	42.4000	42.1000	42.4000	-5.039%	2	2	-56.792%
2026-05-22	44.6500	44.6500	44.6500	44.6500	-15.818%	1	2	-58.970%
2026-05-19	53.0400	53.0400	53.0400	53.0400	+9.451%	1	1	-65.460%
2026-05-15	48.4600	48.4600	48.4600	48.4600	0.000%	1	1	-62.196%

.dark-mode .Skmqqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Skmqqk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P780SPY Oct 16 2026 780.00 Put (SPY261016P00780000)option OPRA

SPY20261016P780
SPY Oct 16 2026 780.00 Put (SPY261016P00780000)
option OPRA