Dark

SPY20261030P550
SPY Oct 30 2026 550.00 Put (SPY261030P00550000)
option OPRA

EOD

Sep 29, 2026

0.1500-21.053%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-21.053%	7	612	0.000%
2026-09-28	0.1900	0.1900	0.1900	0.1900	+11.765%	76	614	-21.053%
2026-09-25	0.1900	0.1900	0.1700	0.1700	-29.167%	216	540	-11.765%
2026-09-24	0.2400	0.2400	0.2400	0.2400	+26.316%	1	680	-37.500%
2026-09-23	0.1700	0.1900	0.1700	0.1900	+5.556%	33	680	-21.053%
2026-09-22	0.2000	0.2000	0.1800	0.1800	-18.182%	155	702	-16.667%
2026-09-21	0.2400	0.2400	0.2100	0.2200	-21.429%	17	787	-31.818%
2026-09-18	0.2900	0.3100	0.2800	0.2800	-6.667%	44	787	-46.429%
2026-09-17	0.3200	0.3200	0.3000	0.3000	-40.000%	16	811	-50.000%
2026-09-16	0.4000	0.5300	0.4000	0.5000	+8.696%	29	819	-70.000%
2026-09-15	0.4700	0.4700	0.4600	0.4600	+6.977%	4	795	-67.391%
2026-09-14	0.4700	0.4700	0.4200	0.4300	0.000%	141	793	-65.116%
2026-09-11	0.4200	0.4300	0.4100	0.4300	-23.214%	7	722	-65.116%
2026-09-10	0.5000	0.5600	0.5000	0.5600	+21.739%	25	720	-73.214%
2026-09-09	0.4600	0.4600	0.4600	0.4600	+15.000%	22	700	-67.391%
2026-09-08	0.4000	0.4100	0.4000	0.4000	0.000%	9	721	-62.500%
2026-09-03	0.4500	0.4500	0.4000	0.4000	-20.000%	35	723	-62.500%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-13.793%	1	722	-70.000%
2026-09-01	0.5800	0.5800	0.5800	0.5800	+11.538%	2	722	-74.138%
2026-08-31	0.5300	0.5300	0.5200	0.5200	0.000%	2	722	-71.154%
2026-08-28	0.5100	0.5200	0.5100	0.5200	0.000%	160	720	-71.154%
2026-08-27	0.5200	0.5200	0.5200	0.5200	-13.333%	201	668	-71.154%
2026-08-26	0.6100	0.6200	0.6000	0.6000	-7.692%	54	668	-75.000%
2026-08-25	0.6500	0.6600	0.6500	0.6500	-9.722%	31	645	-76.923%
2026-08-21	0.7300	0.7300	0.7200	0.7200	-13.253%	10	626	-79.167%
2026-08-20	0.7900	0.8300	0.7900	0.8300	+10.667%	26	623	-81.928%
2026-08-19	0.7500	0.7500	0.7500	0.7500	-10.714%	3	623	-80.000%
2026-08-18	0.8400	0.8400	0.8400	0.8400	+6.329%	5	626	-82.143%
2026-08-17	0.7400	0.7900	0.7400	0.7900	+6.757%	16	621	-81.013%
2026-08-14	0.7500	0.7600	0.7400	0.7400	-2.632%	13	612	-79.730%
2026-08-13	0.7600	0.7600	0.7600	0.7600	-8.434%	11	602	-80.263%
2026-08-12	0.8300	0.8300	0.8300	0.8300	-5.682%	11	592	-81.928%
2026-08-11	0.8800	0.8800	0.8800	0.8800	0.000%	250	593	-82.955%
2026-08-10	0.8600	0.8800	0.8600	0.8800	-5.376%	11	705	-82.955%
2026-08-07	0.9600	0.9600	0.9300	0.9300	-6.061%	13	696	-83.871%
2026-08-06	1.0200	1.0200	0.9700	0.9900	-1.000%	103	700	-84.848%
2026-08-05	1.0500	1.0600	1.0000	1.0000	-7.407%	156	699	-85.000%
2026-08-04	1.1200	1.1200	1.0500	1.0800	-10.000%	68	704	-86.111%
2026-08-03	1.3600	1.3600	1.2000	1.2000	-29.825%	79	650	-87.500%
2026-07-30	1.7500	1.7500	1.7100	1.7100	-3.390%	7	654	-91.228%
2026-07-29	1.9400	2.0700	1.7700	1.7700	-13.659%	12	649	-91.525%
2026-07-24	1.8300	2.0500	1.8300	2.0500	-3.302%	7	647	-92.683%
2026-07-23	2.1800	2.1800	2.1200	2.1200	+19.101%	4	641	-92.925%
2026-07-22	1.7800	1.7800	1.7500	1.7800	-8.718%	23	640	-91.573%
2026-07-20	1.9300	1.9500	1.9300	1.9500	-4.878%	100	634	-92.308%
2026-07-17	2.2700	2.2700	2.0500	2.0500	+10.215%	201	619	-92.683%
2026-07-16	1.7400	1.8600	1.7400	1.8600	+10.714%	6	605	-91.935%
2026-07-15	1.6800	1.6800	1.6800	1.6800	-4.000%	1	599	-91.071%
2026-07-14	1.7800	1.7800	1.7500	1.7500	-1.685%	3	599	-91.429%
2026-07-13	1.7700	1.7800	1.7700	1.7800	+5.325%	2	601	-91.573%
2026-07-10	1.7400	1.7400	1.6900	1.6900	-10.106%	4	602	-91.124%
2026-07-09	1.9800	1.9800	1.8800	1.8800	-17.904%	5	604	-92.021%
2026-07-08	2.0500	2.2900	2.0500	2.2900	+18.653%	3	605	-93.450%
2026-07-07	1.9300	1.9300	1.9300	1.9300	-0.515%	3	606	-92.228%
2026-07-06	1.9800	1.9800	1.9400	1.9400	-11.416%	2	603	-92.268%
2026-07-02	2.2000	2.2600	2.1900	2.1900	+6.829%	8	605	-93.151%
2026-07-01	2.1400	2.1400	2.0500	2.0500	-5.963%	49	605	-92.683%
2026-06-30	2.2600	2.2600	2.1800	2.1800	-31.447%	5	637	-93.119%
2026-06-26	3.1800	3.1800	3.1800	3.1800	+13.571%	1	636	-95.283%
2026-06-25	2.7800	2.8000	2.7800	2.8000	-10.256%	2	635	-94.643%
2026-06-24	2.8000	3.1800	2.8000	3.1200	+1.629%	6	633	-95.192%
2026-06-23	3.2000	3.2000	3.0700	3.0700	+10.830%	2	632	-95.114%
2026-06-18	2.7300	2.7700	2.7100	2.7700	-15.549%	50	583	-94.585%
2026-06-12	3.2800	3.2800	3.2800	3.2800	-6.818%	1	583	-95.427%
2026-06-11	3.5200	3.5200	3.5200	3.5200	-12.000%	1	583	-95.739%
2026-06-10	3.6100	4.0000	3.6100	4.0000	+5.820%	4	583	-96.250%
2026-06-05	3.4300	3.9700	3.4300	3.7800	+23.529%	7	586	-96.032%
2026-06-03	3.0600	3.0600	3.0600	3.0600	+4.082%	5	586	-95.098%
2026-06-02	2.9400	2.9400	2.9400	2.9400	+2.439%	1	581	-94.898%
2026-05-29	3.0300	3.0300	2.8700	2.8700	-7.419%	2	580	-94.774%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-7.186%	1	578	-95.161%
2026-05-27	3.3400	3.3400	3.3400	3.3400	-1.475%	1	579	-95.509%
2026-05-26	3.3000	3.3900	3.3000	3.3900	-21.163%	6	578	-95.575%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-0.922%	1	572	-96.512%
2026-05-18	4.3400	4.3400	4.3400	4.3400	-0.459%	10	572	-96.544%
2026-05-15	4.3700	4.4600	4.3600	4.3600	+6.863%	20	572	-96.560%
2026-05-14	4.0800	4.0800	4.0800	4.0800	-5.116%	2	567	-96.324%
2026-05-13	4.4500	4.4500	4.3000	4.3000	-2.050%	15	569	-96.512%
2026-05-12	4.6700	4.6700	4.3900	4.3900	-0.679%	4	569	-96.583%
2026-05-11	4.4200	4.4200	4.4200	4.4200	0.000%	1	569	-96.606%
2026-05-08	4.4000	4.4300	4.4000	4.4200	-5.556%	60	553	-96.606%
2026-05-07	4.5600	4.6800	4.5600	4.6800	+2.183%	4	507	-96.795%
2026-05-06	4.7200	4.7200	4.5800	4.5800	-11.583%	15	504	-96.725%
2026-05-05	5.0400	5.1800	5.0300	5.1800	-4.604%	6	495	-97.104%
2026-05-04	5.1100	5.5400	5.0800	5.4300	+8.818%	44	489	-97.238%
2026-05-01	4.9300	5.1200	4.8500	4.9900	-4.223%	758	35	-96.994%
2026-04-30	5.5100	5.5100	5.2100	5.2100	-8.436%	9	35	-97.121%
2026-04-29	5.6900	5.6900	5.6900	5.6900	-0.698%	1	26	-97.364%
2026-04-28	6.0300	6.0300	5.7300	5.7300	-3.209%	21	0	-97.382%
2026-04-27	5.9200	5.9200	5.9200	5.9200	0.000%	5	0	-97.466%

.dark-mode .JcNyqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcNyqT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P550SPY Oct 30 2026 550.00 Put (SPY261030P00550000)option OPRA

SPY20261030P550
SPY Oct 30 2026 550.00 Put (SPY261030P00550000)
option OPRA