Dark

SPY20261030P675
SPY Oct 30 2026 675.00 Put (SPY261030P00675000)
option OPRA

EOD

Sep 29, 2026

0.8500-6.593%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8300	0.9400	0.8300	0.8500	-6.593%	6	1,467	0.000%
2026-09-28	0.9400	1.0700	0.8300	0.9100	+8.333%	44	1,469	-6.593%
2026-09-25	0.9800	1.1200	0.8300	0.8400	-22.936%	63	1,455	+1.190%
2026-09-24	1.2400	1.2400	1.0900	1.0900	-5.217%	27	1,440	-22.018%
2026-09-23	0.9500	1.1500	0.9500	1.1500	+36.905%	79	1,427	-26.087%
2026-09-22	0.9700	0.9700	0.8400	0.8400	-22.222%	26	1,407	+1.190%
2026-09-21	1.2100	1.2200	1.0700	1.0800	-31.646%	71	1,423	-21.296%
2026-09-18	1.5300	1.6500	1.5300	1.5800	-3.067%	522	1,424	-46.203%
2026-09-17	1.6500	1.7700	1.6000	1.6300	-38.722%	153	921	-47.853%
2026-09-16	2.1400	3.0400	2.0800	2.6600	+9.016%	144	949	-68.045%
2026-09-15	2.2300	2.4400	2.2100	2.4400	+12.442%	128	834	-65.164%
2026-09-14	2.5000	2.5000	2.1300	2.1700	+2.844%	16	861	-60.829%
2026-09-11	2.1400	2.1700	1.9900	2.1100	-25.704%	61	850	-59.716%
2026-09-10	2.7700	2.8800	2.6000	2.8400	+26.786%	43	855	-70.070%
2026-09-09	2.2300	2.2700	2.2300	2.2400	+11.443%	3	851	-62.054%
2026-09-08	1.9100	2.0100	1.9100	2.0100	+10.440%	5	851	-57.711%
2026-09-04	1.7800	1.8800	1.7800	1.8200	-1.087%	515	545	-53.297%
2026-09-03	1.9700	1.9700	1.8400	1.8400	-21.030%	34	545	-53.804%
2026-09-02	2.3300	2.3300	2.3300	2.3300	-18.246%	1	522	-63.519%
2026-09-01	2.7400	2.9500	2.5100	2.8500	+16.327%	89	521	-70.175%
2026-08-31	2.5200	2.5200	2.4500	2.4500	+8.407%	24	467	-65.306%
2026-08-28	2.2700	2.2700	2.2600	2.2600	-5.042%	33	451	-62.389%
2026-08-27	2.6000	2.6000	2.3800	2.3800	-13.455%	25	451	-64.286%
2026-08-26	2.8500	2.8500	2.7500	2.7500	-5.498%	10	454	-69.091%
2026-08-25	3.1500	3.1500	2.9100	2.9100	-10.736%	18	448	-70.790%
2026-08-24	3.2000	3.3100	3.2000	3.2600	+1.875%	9	447	-73.926%
2026-08-21	3.2900	3.3200	3.1900	3.2000	-8.571%	15	451	-73.438%
2026-08-20	3.5100	3.5300	3.5000	3.5000	+9.375%	83	449	-75.714%
2026-08-19	3.2000	3.2000	3.2000	3.2000	-9.859%	2	384	-73.438%
2026-08-18	3.6200	3.6700	3.5500	3.5500	+10.938%	3	386	-76.056%
2026-08-17	3.1700	3.2000	3.1700	3.2000	+3.896%	5	385	-73.438%
2026-08-14	3.0800	3.0800	3.0800	3.0800	-0.645%	1	386	-72.403%
2026-08-13	3.1500	3.1500	3.1000	3.1000	-6.627%	4	387	-72.581%
2026-08-12	3.4200	3.5100	3.3200	3.3200	-12.401%	19	389	-74.398%
2026-08-11	3.7000	3.7900	3.6900	3.7900	+1.337%	65	391	-77.573%
2026-08-10	3.6800	3.7400	3.5300	3.7400	-1.319%	27	388	-77.273%
2026-08-07	3.8000	3.8700	3.7900	3.7900	-8.232%	8	401	-77.573%
2026-08-06	4.1200	4.1300	4.1200	4.1300	+1.474%	5	397	-79.419%
2026-08-05	4.1600	4.1600	4.0400	4.0700	-2.864%	4	394	-79.115%
2026-08-04	4.5400	4.5400	4.1900	4.1900	-16.367%	52	394	-79.714%
2026-08-03	5.6100	5.6100	4.9500	5.0100	-17.327%	42	390	-83.034%
2026-07-31	6.5700	7.3600	6.0600	6.0600	-12.680%	21	400	-85.974%
2026-07-30	7.6400	7.6400	6.8500	6.9400	-8.443%	5	399	-87.752%
2026-07-29	8.6400	8.6400	7.3500	7.5800	-0.263%	14	400	-88.786%
2026-07-28	7.6000	7.6000	7.6000	7.6000	-7.204%	5	395	-88.816%
2026-07-27	7.3700	8.1900	7.3700	8.1900	+4.464%	2	400	-89.621%
2026-07-24	7.9800	7.9800	7.7900	7.8400	-17.733%	10	398	-89.158%
2026-07-23	8.7400	9.5300	8.7200	9.5300	+33.848%	127	392	-91.081%
2026-07-22	7.1200	7.1200	7.1200	7.1200	-1.521%	1	409	-88.062%
2026-07-21	7.3300	7.3300	7.2100	7.2300	-5.982%	17	408	-88.243%
2026-07-20	8.1600	8.1600	7.6900	7.6900	-12.514%	24	400	-88.947%
2026-07-17	8.8300	8.8300	8.0100	8.7900	+27.762%	52	383	-90.330%
2026-07-16	7.1400	7.1400	6.8100	6.8800	-0.145%	22	363	-87.645%
2026-07-15	7.2500	7.2500	6.8900	6.8900	-4.306%	11	358	-87.663%
2026-07-14	7.2000	7.2000	7.2000	7.2000	-6.736%	1	348	-88.194%
2026-07-13	7.1000	7.7200	7.1000	7.7200	+8.123%	24	347	-88.990%
2026-07-10	7.2500	7.2500	7.1200	7.1400	-5.929%	8	338	-88.095%
2026-07-09	7.8900	7.8900	7.5900	7.5900	-16.685%	19	331	-88.801%
2026-07-08	8.7500	9.1500	8.5700	9.1100	+22.446%	8	328	-90.670%
2026-07-06	7.8100	7.8100	7.3900	7.4400	-13.589%	152	329	-88.575%
2026-07-02	9.1400	9.1600	8.6100	8.6100	+1.533%	8	433	-90.128%
2026-07-01	8.5200	8.5200	8.4800	8.4800	+1.314%	6	433	-89.976%
2026-06-30	9.4300	9.4300	8.3700	8.3700	-15.625%	25	427	-89.845%
2026-06-29	9.9000	9.9200	9.9000	9.9200	-15.932%	16	426	-91.431%
2026-06-25	11.4400	11.8000	11.4400	11.8000	+15.010%	5	426	-92.797%
2026-06-17	9.7000	10.2600	9.7000	10.2600	+7.210%	83	402	-91.715%
2026-06-16	9.5700	9.5700	9.5700	9.5700	+0.737%	1	402	-91.118%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-28.030%	1	400	-91.053%
2026-06-11	15.6400	15.8900	13.2000	13.2000	-20.242%	3	400	-93.561%
2026-06-10	16.1200	16.5500	15.1200	16.5500	+19.150%	4	399	-94.864%
2026-06-09	15.6700	15.9000	13.8900	13.8900	+8.262%	4	399	-93.880%
2026-06-08	12.6600	12.8300	12.2100	12.8300	-5.662%	238	397	-93.375%
2026-06-05	11.9700	13.6000	11.9700	13.6000	+31.783%	50	288	-93.750%
2026-06-04	10.1600	10.3200	10.1600	10.3200	-6.182%	6	305	-91.764%
2026-06-03	10.9100	11.0000	10.9100	11.0000	+6.075%	6	308	-92.273%
2026-06-02	10.3700	10.3700	10.3700	10.3700	+2.067%	1	309	-91.803%
2026-06-01	10.4000	10.4000	10.1600	10.1600	-0.196%	8	309	-91.634%
2026-05-29	10.1800	10.1800	10.1800	10.1800	-4.771%	1	312	-91.650%
2026-05-28	11.7100	11.7100	10.6900	10.6900	-7.526%	57	312	-92.049%
2026-05-27	11.7700	11.7700	11.5600	11.5600	-3.747%	4	271	-92.647%
2026-05-26	11.6600	12.0600	11.6500	12.0100	-5.134%	16	272	-92.923%
2026-05-22	12.6700	12.6700	12.3100	12.6600	-3.211%	120	273	-93.286%
2026-05-21	14.6000	14.6000	13.0800	13.0800	-7.036%	120	260	-93.502%
2026-05-20	14.2000	14.4500	14.0700	14.0700	-8.873%	5	260	-93.959%
2026-05-18	14.5200	15.4400	14.5200	15.4400	+0.652%	3	250	-94.495%
2026-05-15	15.1100	15.3400	15.1100	15.3400	+10.043%	6	250	-94.459%
2026-05-14	14.4500	14.4500	13.9400	13.9400	-4.390%	6	251	-93.902%
2026-05-13	15.5400	15.5400	14.5800	14.5800	-6.298%	10	255	-94.170%
2026-05-11	15.3300	15.5600	14.9800	15.5600	+2.033%	7	255	-94.537%
2026-05-08	15.6900	15.6900	15.2500	15.2500	-7.069%	7	246	-94.426%
2026-05-07	15.9700	16.4300	15.8600	16.4100	+1.047%	105	241	-94.820%
2026-05-06	16.9000	16.9000	16.2400	16.2400	-10.078%	49	259	-94.766%
2026-05-05	18.0700	18.1600	17.8500	18.0600	-6.715%	16	215	-95.293%
2026-05-04	19.0400	20.1900	19.0400	19.3600	+7.735%	75	199	-95.610%
2026-05-01	17.8500	17.9700	17.8500	17.9700	-3.439%	9	147	-95.270%
2026-04-30	20.0100	20.9400	18.6100	18.6100	-9.704%	133	147	-95.433%
2026-04-29	21.3500	21.3500	20.6000	20.6100	-1.056%	6	24	-95.876%
2026-04-28	21.6800	21.6800	20.8300	20.8300	+2.661%	12	0	-95.919%
2026-04-27	20.9400	20.9400	20.2900	20.2900	0.000%	14	0	-95.811%

.dark-mode .lmTqkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmTqkD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P675SPY Oct 30 2026 675.00 Put (SPY261030P00675000)option OPRA

SPY20261030P675
SPY Oct 30 2026 675.00 Put (SPY261030P00675000)
option OPRA