Dark

SPY20261030P670
SPY Oct 30 2026 670.00 Put (SPY261030P00670000)
option OPRA

EOD

Sep 29, 2026

0.7900-9.195%(-0.0800)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.8800	0.7300	0.7900	-9.195%	51	76,474	0.000%
2026-09-28	0.8500	0.9600	0.7700	0.8700	+6.098%	661	76,485	-9.195%
2026-09-25	1.0000	1.0400	0.8200	0.8200	-17.172%	123	76,265	-3.659%
2026-09-24	1.1200	1.1800	0.9900	0.9900	-2.941%	82	76,225	-20.202%
2026-09-23	0.8600	1.0400	0.8600	1.0200	+27.500%	205	76,275	-22.549%
2026-09-22	0.8900	0.9100	0.8000	0.8000	-15.789%	65	76,115	-1.250%
2026-09-21	1.1200	1.1300	0.9500	0.9500	-27.481%	450	76,121	-16.842%
2026-09-18	1.4100	1.5200	1.3100	1.3100	-12.081%	755	76,171	-39.695%
2026-09-17	1.4900	1.6300	1.4900	1.4900	-39.184%	146	76,121	-46.980%
2026-09-16	1.9900	2.7600	1.9500	2.4500	+9.375%	307	76,068	-67.755%
2026-09-15	2.0500	2.3400	2.0200	2.2400	+9.268%	47	75,990	-64.732%
2026-09-14	2.3400	2.3500	1.9600	2.0500	+6.771%	132	75,964	-61.463%
2026-09-11	1.9900	2.0400	1.8400	1.9200	-28.358%	127	75,963	-58.854%
2026-09-10	2.5300	2.6800	2.4400	2.6800	+30.732%	10	75,858	-70.522%
2026-09-09	2.0800	2.0800	2.0500	2.0500	+10.215%	2	75,855	-61.463%
2026-09-08	1.8300	1.8900	1.7900	1.8600	+3.911%	16	75,855	-57.527%
2026-09-04	1.6700	1.7900	1.6600	1.7900	+5.294%	45	75,889	-55.866%
2026-09-03	1.9800	1.9800	1.7000	1.7000	-22.727%	43	75,889	-53.529%
2026-09-02	2.2100	2.2100	2.1700	2.2000	-16.981%	35	75,874	-64.091%
2026-09-01	2.5200	2.7400	2.2600	2.6500	+22.685%	17	75,840	-70.189%
2026-08-31	2.3200	2.3200	2.1600	2.1600	-5.263%	11	75,844	-63.426%
2026-08-28	2.1200	2.2800	2.1200	2.2800	+6.047%	167	75,845	-65.351%
2026-08-27	2.4300	2.4300	2.1500	2.1500	-18.251%	67	75,719	-63.256%
2026-08-26	2.6100	2.6300	2.6100	2.6300	-1.866%	4	75,774	-69.962%
2026-08-25	2.8000	2.8500	2.6800	2.6800	-7.904%	6	75,772	-70.522%
2026-08-24	3.0000	3.0500	2.9000	2.9100	-3.000%	19	75,772	-72.852%
2026-08-21	3.0700	3.0700	2.9400	3.0000	-12.281%	44	75,771	-73.667%
2026-08-20	3.2600	3.4300	3.1500	3.4200	+14.381%	25	75,729	-76.901%
2026-08-19	3.1200	3.1200	2.9900	2.9900	-12.059%	44	75,712	-73.579%
2026-08-18	3.3900	3.4200	3.3400	3.4000	+8.626%	296	75,701	-76.765%
2026-08-17	2.9100	3.1800	2.9100	3.1300	+10.601%	137	75,475	-74.760%
2026-08-14	2.8300	2.8300	2.8300	2.8300	-4.392%	1	75,402	-72.085%
2026-08-13	3.0000	3.0600	2.9100	2.9600	-5.431%	25	75,403	-73.311%
2026-08-12	3.1300	3.1300	3.1300	3.1300	-11.831%	75,000	75,405	-74.760%
2026-08-11	3.5000	3.5700	3.5000	3.5500	+2.899%	51	405	-77.746%
2026-08-10	3.3300	3.4500	3.3300	3.4500	-4.167%	4	355	-77.101%
2026-08-07	3.6100	3.6100	3.5900	3.6000	-5.263%	54	355	-78.056%
2026-08-06	3.8200	3.8200	3.8000	3.8000	+1.333%	4	306	-79.211%
2026-08-05	3.7700	3.7700	3.7500	3.7500	-3.846%	6	306	-78.933%
2026-08-04	4.2200	4.2200	3.9000	3.9000	-41.617%	17	309	-79.744%
2026-07-31	6.4900	7.0800	6.4900	6.6800	-9.116%	13	306	-88.174%
2026-07-30	7.5000	7.5000	7.3500	7.3500	-9.035%	21	304	-89.252%
2026-07-29	7.7200	8.5900	7.7200	8.0800	+13.963%	18	299	-90.223%
2026-07-28	7.4100	7.4100	6.9200	7.0900	-6.588%	4	299	-88.858%
2026-07-27	7.0800	8.2200	7.0800	7.5900	-7.439%	13	296	-89.592%
2026-07-24	8.2900	8.2900	7.4900	8.2000	-6.818%	13	295	-90.366%
2026-07-23	8.5100	8.8900	8.0500	8.8000	+27.721%	52	295	-91.023%
2026-07-22	6.8900	6.8900	6.8900	6.8900	+1.622%	3	312	-88.534%
2026-07-21	7.1700	7.1700	6.7600	6.7800	-8.254%	18	309	-88.348%
2026-07-20	7.3700	7.3900	7.3700	7.3900	-3.776%	3	296	-89.310%
2026-07-17	7.6800	7.6800	7.6800	7.6800	+18.885%	2	297	-89.714%
2026-07-16	6.3900	6.4700	6.3900	6.4600	-1.973%	21	298	-87.771%
2026-07-15	6.6000	6.6000	6.5900	6.5900	-3.088%	2	284	-88.012%
2026-07-14	6.7700	6.8000	6.7700	6.8000	+1.493%	2	283	-88.382%
2026-07-13	6.5700	6.7100	6.5700	6.7000	-3.736%	4	283	-88.209%
2026-07-09	7.4000	7.4000	6.9600	6.9600	-21.178%	4	285	-88.649%
2026-07-08	8.9400	8.9400	8.8100	8.8300	+14.083%	4	284	-91.053%
2026-07-07	7.7200	7.7400	7.6600	7.7400	+11.047%	3	284	-89.793%
2026-07-06	7.4300	7.5000	6.9700	6.9700	-17.417%	9	286	-88.666%
2026-07-02	7.9500	8.4400	7.9300	8.4400	+5.500%	12	277	-90.640%
2026-07-01	7.6600	8.0500	7.6600	8.0000	+0.883%	32	277	-90.125%
2026-06-30	8.9700	8.9700	7.9300	7.9300	-22.559%	6	264	-90.038%
2026-06-24	10.2400	10.2400	10.2400	10.2400	-7.996%	1	263	-92.285%
2026-06-23	11.0000	11.1300	11.0000	11.1300	+14.388%	2	264	-92.902%
2026-06-22	9.7300	9.7300	9.7300	9.7300	+0.413%	1	264	-91.881%
2026-06-17	9.6900	9.6900	9.6900	9.6900	+7.072%	22	241	-91.847%
2026-06-16	8.9000	9.0500	8.9000	9.0500	+3.075%	2	241	-91.271%
2026-06-15	8.9900	8.9900	8.7800	8.7800	-22.507%	6	237	-91.002%
2026-06-12	11.3900	11.3900	11.3300	11.3300	-24.818%	5	237	-93.027%
2026-06-10	14.8400	15.0700	14.4400	15.0700	-1.696%	4	237	-94.758%
2026-06-09	12.6300	15.3300	12.6300	15.3300	+26.277%	8	237	-94.847%
2026-06-08	12.1400	12.1400	12.1400	12.1400	-5.964%	2	233	-93.493%
2026-06-05	12.2500	12.9100	12.2500	12.9100	+26.321%	3	231	-93.881%
2026-06-04	10.2200	10.2200	10.2200	10.2200	+4.606%	6	231	-92.270%
2026-06-02	9.7600	9.7700	9.7600	9.7700	-0.102%	2	225	-91.914%
2026-05-29	9.7600	9.7800	9.7600	9.7800	-4.399%	7	227	-91.922%
2026-05-28	10.4900	10.4900	10.2300	10.2300	-8.169%	15	223	-92.278%
2026-05-27	11.1400	11.1400	11.1400	11.1400	-1.937%	1	224	-92.908%
2026-05-26	11.2400	11.3600	11.0300	11.3600	-6.502%	20	224	-93.046%
2026-05-22	12.0200	12.1500	11.8100	12.1500	-3.033%	19	230	-93.498%
2026-05-21	13.3700	13.8900	12.4600	12.5300	-7.664%	22	227	-93.695%
2026-05-20	13.4300	13.6000	13.4300	13.5700	-3.071%	3	227	-94.178%
2026-05-18	13.9400	14.0000	13.9400	14.0000	-2.507%	2	219	-94.357%
2026-05-15	14.6900	14.8000	14.0400	14.3600	+3.757%	34	219	-94.499%
2026-05-14	13.7500	13.8400	13.7500	13.8400	-0.288%	6	216	-94.292%
2026-05-13	14.4400	14.4400	13.8500	13.8800	-6.216%	24	219	-94.308%
2026-05-12	15.0500	15.8000	14.8000	14.8000	+3.860%	118	219	-94.662%
2026-05-11	14.4500	14.5000	14.1900	14.2500	-2.995%	7	219	-94.456%
2026-05-08	14.8700	14.8700	14.6900	14.6900	-3.164%	6	103	-94.622%
2026-05-07	15.1700	15.1700	15.1700	15.1700	-2.003%	1	101	-94.792%
2026-05-06	16.0400	16.0400	15.4800	15.4800	-8.511%	48	101	-94.897%
2026-05-05	17.1200	17.1200	16.9200	16.9200	-8.541%	28	111	-95.331%
2026-05-04	17.7300	18.5300	17.7300	18.5000	+7.683%	11	132	-95.730%
2026-05-01	16.8000	17.1800	16.4500	17.1800	-2.993%	18	117	-95.402%
2026-04-30	18.7200	18.8200	17.7100	17.7100	-10.960%	48	117	-95.539%
2026-04-28	20.0000	20.4900	19.8600	19.8900	0.000%	86	75	-96.028%

.dark-mode .f4JgD2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4JgD2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P670SPY Oct 30 2026 670.00 Put (SPY261030P00670000)option OPRA

SPY20261030P670
SPY Oct 30 2026 670.00 Put (SPY261030P00670000)
option OPRA