Dark

SPY20261030P650
SPY Oct 30 2026 650.00 Put (SPY261030P00650000)
option OPRA

EOD

Sep 29, 2026

0.5600-9.677%(-0.0600)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.6300	0.5500	0.5600	-9.677%	62	8,316	0.000%
2026-09-28	0.5900	0.7100	0.5900	0.6200	+1.639%	181	8,264	-9.677%
2026-09-25	0.6700	0.7300	0.6000	0.6100	-16.438%	60	8,175	-8.197%
2026-09-24	0.7900	0.8500	0.7300	0.7300	-3.947%	186	8,172	-23.288%
2026-09-23	0.6000	0.7800	0.6000	0.7600	+28.814%	13,192	8,311	-26.316%
2026-09-22	0.6600	0.6600	0.5900	0.5900	-18.056%	12	15,338	-5.085%
2026-09-21	0.8100	0.8300	0.7100	0.7200	-26.531%	237	15,347	-22.222%
2026-09-18	1.0500	1.1100	0.9800	0.9800	-9.259%	94	15,298	-42.857%
2026-09-17	1.0500	1.2000	1.0500	1.0800	-34.146%	70	15,281	-48.148%
2026-09-16	1.4300	2.0000	1.3900	1.6400	+0.613%	292	15,291	-65.854%
2026-09-15	1.4800	1.7100	1.4800	1.6300	+10.884%	152	15,251	-65.644%
2026-09-14	1.6800	1.7300	1.4400	1.4700	+2.797%	176	15,230	-61.905%
2026-09-11	1.4600	1.4600	1.3600	1.4300	-26.667%	121	15,227	-60.839%
2026-09-10	1.9500	1.9600	1.7400	1.9500	+29.139%	25	15,121	-71.282%
2026-09-09	1.5800	1.5800	1.5000	1.5100	+6.338%	16	15,109	-62.914%
2026-09-08	1.3900	1.4200	1.3900	1.4200	+7.576%	2	15,107	-60.563%
2026-09-04	1.2600	1.3200	1.2600	1.3200	+2.326%	150	14,966	-57.576%
2026-09-03	1.4700	1.4900	1.2900	1.2900	-21.341%	230	14,966	-56.589%
2026-09-02	1.8300	1.8300	1.5900	1.6400	-18.000%	107	14,812	-65.854%
2026-09-01	1.9300	2.0600	1.7200	2.0000	+21.951%	38	14,778	-72.000%
2026-08-31	1.7900	1.8100	1.6400	1.6400	0.000%	13,183	14,756	-65.854%
2026-08-28	1.6300	1.7500	1.5400	1.6400	0.000%	82	1,717	-65.854%
2026-08-27	1.8200	1.8200	1.6200	1.6400	-13.228%	173	1,677	-65.854%
2026-08-26	2.0000	2.0100	1.8900	1.8900	-6.897%	82	1,612	-70.370%
2026-08-25	2.1400	2.1400	2.0300	2.0300	-8.145%	35	1,606	-72.414%
2026-08-24	2.3500	2.3500	2.2100	2.2100	-1.778%	34	1,623	-74.661%
2026-08-21	2.3500	2.3600	2.2000	2.2500	-12.791%	72	1,608	-75.111%
2026-08-20	2.4000	2.6100	2.3900	2.5800	+13.158%	47	1,577	-78.295%
2026-08-19	2.4000	2.4000	2.2300	2.2800	-11.628%	41	1,597	-75.439%
2026-08-18	2.6000	2.6200	2.5500	2.5800	+7.054%	10	1,591	-78.295%
2026-08-17	2.2400	2.4300	2.2400	2.4100	+8.072%	25	1,586	-76.763%
2026-08-14	2.1900	2.3300	2.1900	2.2300	-3.463%	79	1,585	-74.888%
2026-08-13	2.3400	2.3500	2.2400	2.3100	-4.545%	364	1,593	-75.758%
2026-08-12	2.5100	2.5100	2.4200	2.4200	-10.701%	4	1,512	-76.860%
2026-08-11	2.6400	2.7100	2.6400	2.7100	+1.880%	45	1,512	-79.336%
2026-08-10	2.5800	2.6600	2.5700	2.6600	-5.674%	55	1,468	-78.947%
2026-08-07	2.8800	2.8800	2.7400	2.8200	-4.082%	88	1,492	-80.142%
2026-08-06	3.0600	3.0600	2.9000	2.9400	-3.922%	798	1,493	-80.952%
2026-08-05	3.0300	3.0700	2.8900	3.0600	-0.649%	318	1,753	-81.699%
2026-08-04	3.3500	3.3500	3.0200	3.0800	-13.725%	93	1,718	-81.818%
2026-08-03	4.1300	4.1300	3.5500	3.5700	-19.595%	48	1,755	-84.314%
2026-07-31	4.7000	5.7000	4.4000	4.4400	-13.450%	865	1,730	-87.387%
2026-07-30	5.8500	6.0300	5.1300	5.1300	-28.849%	100	2,006	-89.084%
2026-07-29	5.7800	7.2500	5.1300	7.2100	+33.026%	303	1,978	-92.233%
2026-07-28	5.8800	5.8800	5.4000	5.4200	-11.582%	73	1,963	-89.668%
2026-07-27	5.2700	6.4000	5.2700	6.1300	-1.288%	457	1,894	-90.865%
2026-07-24	6.2800	6.4800	5.5400	6.2100	-1.115%	199	1,701	-90.982%
2026-07-23	6.3800	7.0000	6.2800	6.2800	+20.076%	110	1,522	-91.083%
2026-07-22	5.2800	5.2900	5.1700	5.2300	-0.570%	70	1,454	-89.293%
2026-07-21	5.5600	5.5600	5.2300	5.2600	-14.610%	14	1,414	-89.354%
2026-07-20	5.6300	6.1600	5.4900	6.1600	-0.485%	212	1,412	-90.909%
2026-07-17	6.3100	6.4200	5.8500	6.1900	+15.701%	28	1,609	-90.953%
2026-07-16	5.1400	5.5700	5.1400	5.3500	+10.309%	18	1,605	-89.533%
2026-07-15	4.9600	5.4200	4.8500	4.8500	-7.619%	179	1,603	-88.454%
2026-07-14	5.2600	5.4700	5.2100	5.2500	-6.417%	8	1,624	-89.333%
2026-07-13	5.1500	5.6100	5.1500	5.6100	+6.857%	152	1,619	-90.018%
2026-07-10	5.2500	5.2500	5.2500	5.2500	-3.670%	29	1,618	-89.333%
2026-07-09	5.7900	5.7900	5.4000	5.4500	-10.066%	171	1,589	-89.725%
2026-07-08	6.2900	6.8900	6.0600	6.0600	+3.061%	9	1,465	-90.759%
2026-07-07	5.9800	6.0500	5.5100	5.8800	+7.495%	16	1,470	-90.476%
2026-07-06	5.6400	5.6400	5.4700	5.4700	-14.263%	115	1,460	-89.762%
2026-07-02	6.4500	6.7200	6.3800	6.3800	+2.408%	45	1,400	-91.223%
2026-07-01	6.1800	6.2900	5.9800	6.2300	+0.161%	27	1,400	-91.011%
2026-06-30	6.7100	6.7100	6.2200	6.2200	-12.023%	15	1,381	-90.997%
2026-06-29	7.5000	7.5000	7.0700	7.0700	-14.819%	13	1,380	-92.079%
2026-06-26	9.3700	9.4400	8.3000	8.3000	-2.468%	10	1,370	-93.253%
2026-06-25	8.5400	8.5400	8.5100	8.5100	-5.339%	2	1,373	-93.420%
2026-06-24	8.4300	9.3200	8.2800	8.9900	-0.111%	15	1,372	-93.771%
2026-06-23	8.6800	9.2000	8.4800	9.0000	+18.110%	39	1,371	-93.778%
2026-06-22	7.0300	7.6200	6.9100	7.6200	+0.263%	24	1,342	-92.651%
2026-06-17	7.6000	7.6000	7.6000	7.6000	+6.443%	1	1,323	-92.632%
2026-06-16	6.8900	7.1400	6.8900	7.1400	+2.882%	12	1,323	-92.157%
2026-06-15	7.2000	7.2500	6.8900	6.9400	-23.820%	52	1,311	-91.931%
2026-06-12	8.9600	9.2500	8.9600	9.1100	-9.980%	3	1,311	-93.853%
2026-06-11	11.3300	12.1900	10.1200	10.1200	-15.947%	10	1,311	-94.466%
2026-06-10	11.7900	12.0400	11.7900	12.0400	+19.444%	4	1,310	-95.349%
2026-06-09	10.0800	12.8700	10.0800	10.0800	+12.249%	22	1,312	-94.444%
2026-06-08	9.2400	9.5100	8.9400	8.9800	-16.231%	9	1,312	-93.764%
2026-06-05	8.7000	10.8000	8.4900	10.7200	+39.040%	170	1,312	-94.776%
2026-06-04	8.5700	8.5700	7.7100	7.7100	-8.649%	159	1,278	-92.737%
2026-06-03	8.5000	8.5000	8.1500	8.4400	+6.971%	25	1,168	-93.365%
2026-06-02	8.0100	8.0100	7.8500	7.8900	+1.414%	8	1,160	-92.902%
2026-06-01	7.9000	8.0200	7.7600	7.7800	-0.256%	9	1,154	-92.802%
2026-05-29	7.9000	8.1300	7.8000	7.8000	-5.569%	18	1,153	-92.821%
2026-05-28	8.8200	8.9100	8.2600	8.2600	-7.191%	8	1,143	-93.220%
2026-05-27	9.1000	9.1400	8.9000	8.9000	-2.626%	6	1,142	-93.708%
2026-05-26	9.0000	9.2800	8.9100	9.1400	-5.870%	361	1,137	-93.873%
2026-05-22	9.8300	9.8300	9.6100	9.7100	-3.956%	46	1,308	-94.233%
2026-05-21	10.8300	10.8300	10.0800	10.1100	-6.389%	19	1,310	-94.461%
2026-05-20	11.4600	11.5900	10.8000	10.8000	-7.057%	31	1,310	-94.815%
2026-05-19	11.6000	11.6200	11.5700	11.6200	+0.868%	20	1,305	-95.181%
2026-05-18	11.1800	11.5200	11.1800	11.5200	-0.432%	8	1,305	-95.139%
2026-05-15	11.7700	11.7700	11.4300	11.5700	+10.296%	26	1,305	-95.160%
2026-05-14	11.3500	11.3500	10.4900	10.4900	-7.250%	11	1,300	-94.662%
2026-05-13	11.9300	11.9300	11.3100	11.3100	-5.197%	12	1,294	-95.049%
2026-05-12	12.2900	12.3800	11.9300	11.9300	+0.590%	21	1,294	-95.306%
2026-05-11	11.7000	12.0400	11.5500	11.8600	-1.002%	13	1,294	-95.278%
2026-05-08	12.0000	12.2000	11.6600	11.9800	-5.222%	324	1,284	-95.326%
2026-05-07	12.3400	12.6800	12.2800	12.6400	+1.445%	26	998	-95.570%
2026-05-06	12.9900	13.2000	12.4600	12.4600	-11.380%	38	991	-95.506%
2026-05-05	13.9000	14.0600	13.9000	14.0600	-5.638%	7	969	-96.017%
2026-05-04	13.8900	14.9400	13.8900	14.9000	+4.782%	11	965	-96.242%
2026-05-01	13.6100	14.2200	13.4700	14.2200	-2.066%	19	947	-96.062%
2026-04-30	15.9100	15.9100	14.5000	14.5200	-11.517%	7	947	-96.143%
2026-04-29	15.8300	16.4400	15.8300	16.4100	+2.371%	192	946	-96.587%
2026-04-28	16.8100	16.8100	16.0300	16.0300	+0.818%	14	0	-96.507%
2026-04-27	16.3500	16.3500	15.9000	15.9000	0.000%	761	0	-96.478%

.dark-mode .fB4S1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fB4S1X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P650SPY Oct 30 2026 650.00 Put (SPY261030P00650000)option OPRA

SPY20261030P650
SPY Oct 30 2026 650.00 Put (SPY261030P00650000)
option OPRA