Dark

SPY20261030P680
SPY Oct 30 2026 680.00 Put (SPY261030P00680000)
option OPRA

EOD

Sep 29, 2026

0.9400-9.615%(-0.1000)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8800	1.0500	0.8800	0.9400	-9.615%	89	2,144	0.000%
2026-09-28	1.0100	1.1700	0.9200	1.0400	+13.043%	919	2,098	-9.615%
2026-09-25	1.0800	1.1900	0.9200	0.9200	-20.690%	83	1,519	+2.174%
2026-09-24	1.3400	1.4100	1.1600	1.1600	-2.521%	152	1,508	-18.966%
2026-09-23	0.9600	1.2500	0.9600	1.1900	+29.348%	136	1,512	-21.008%
2026-09-22	1.0300	1.0400	0.9200	0.9200	-18.584%	221	1,442	+2.174%
2026-09-21	1.3500	1.3500	1.1300	1.1300	-29.814%	573	1,586	-16.814%
2026-09-18	1.6700	1.8600	1.6000	1.6100	-8.000%	37	1,912	-41.615%
2026-09-17	1.8000	1.9900	1.7400	1.7500	-35.897%	131	1,894	-46.286%
2026-09-16	2.3800	3.3600	2.2100	2.7300	+1.111%	241	1,893	-65.568%
2026-09-15	2.6100	2.7400	2.6100	2.7000	+15.385%	32	1,851	-65.185%
2026-09-14	2.7200	2.7600	2.3400	2.3400	+3.540%	46	1,833	-59.829%
2026-09-11	2.3300	2.3900	2.1600	2.2600	-28.025%	139	1,827	-58.407%
2026-09-10	2.9900	3.1700	2.8200	3.1400	+25.600%	728	1,840	-70.064%
2026-09-09	2.3700	2.5500	2.3700	2.5000	+19.048%	48	1,262	-62.400%
2026-09-08	2.0400	2.1600	2.0300	2.1000	+2.439%	15	1,265	-55.238%
2026-09-04	1.9300	2.0700	1.9300	2.0500	+3.015%	14	1,282	-54.146%
2026-09-03	2.2800	2.3200	1.9900	1.9900	-23.462%	155	1,282	-52.764%
2026-09-02	2.7300	2.7300	2.5600	2.6000	-15.033%	87	1,269	-63.846%
2026-09-01	2.9200	3.2100	2.6800	3.0600	+20.000%	53	1,188	-69.281%
2026-08-31	2.7100	2.7700	2.5500	2.5500	+1.190%	49	1,173	-63.137%
2026-08-28	2.4500	2.6500	2.3400	2.5200	0.000%	118	1,171	-62.698%
2026-08-27	2.8800	2.8800	2.5100	2.5200	-13.402%	21	1,150	-62.698%
2026-08-26	3.1800	3.1800	2.9100	2.9100	-7.029%	46	1,148	-67.698%
2026-08-25	3.2500	3.3600	3.1300	3.1300	-7.122%	58	1,157	-69.968%
2026-08-24	3.4300	3.5500	3.3700	3.3700	-1.462%	31	1,161	-72.107%
2026-08-21	3.5800	3.5800	3.3900	3.4200	-13.198%	35	1,150	-72.515%
2026-08-20	3.7300	3.9600	3.7000	3.9400	+14.869%	19	1,134	-76.142%
2026-08-19	3.5300	3.5300	3.4300	3.4300	-12.500%	5	1,123	-72.595%
2026-08-18	3.9200	3.9200	3.8100	3.9200	+15.294%	59	1,125	-76.020%
2026-08-17	3.4000	3.4000	3.4000	3.4000	+2.719%	1	1,126	-72.353%
2026-08-14	3.3700	3.4200	3.3100	3.3100	-2.360%	61	1,126	-71.601%
2026-08-13	3.3700	3.4900	3.2900	3.3900	-5.307%	73	1,078	-72.271%
2026-08-12	3.7300	3.7500	3.5800	3.5800	-11.386%	67	1,135	-73.743%
2026-08-11	4.0000	4.0500	4.0000	4.0400	+0.498%	18	1,151	-76.733%
2026-08-10	3.9900	4.0200	3.7800	4.0200	+0.500%	253	1,151	-76.617%
2026-08-07	4.1600	4.1600	4.0000	4.0000	-9.707%	51	1,087	-76.500%
2026-08-06	4.5400	4.5400	4.3800	4.4300	+1.839%	58	1,106	-78.781%
2026-08-05	4.4700	4.5300	4.3500	4.3500	-3.333%	20	1,093	-78.391%
2026-08-04	4.9300	5.0000	4.4300	4.5000	-15.730%	68	1,081	-79.111%
2026-08-03	5.9900	5.9900	5.3300	5.3400	-22.721%	87	1,070	-82.397%
2026-07-31	7.0000	8.6400	6.9100	6.9100	-11.183%	20	1,066	-86.397%
2026-07-30	9.0000	9.1900	7.7800	7.7800	-26.948%	27	1,066	-87.918%
2026-07-29	8.4900	10.6500	7.8300	10.6500	+31.158%	176	1,065	-91.174%
2026-07-28	8.8700	9.1200	7.9400	8.1200	-10.965%	134	1,089	-88.424%
2026-07-27	8.3500	9.1300	8.3500	9.1200	+5.312%	15	1,002	-89.693%
2026-07-24	9.2500	9.2500	8.4100	8.6600	-14.087%	16	1,002	-89.145%
2026-07-23	9.2900	10.3700	9.2300	10.0800	+29.563%	31	997	-90.675%
2026-07-22	8.0000	8.0000	7.7300	7.7800	+0.517%	21	1,002	-87.918%
2026-07-21	8.4400	8.4400	7.7000	7.7400	-8.185%	13	999	-87.855%
2026-07-20	8.3300	8.6000	8.3300	8.4300	-7.261%	4	995	-88.849%
2026-07-17	9.6300	9.6300	9.0900	9.0900	+11.946%	17	991	-89.659%
2026-07-16	7.6800	8.1200	7.1200	8.1200	+7.124%	29	993	-88.424%
2026-07-15	7.5800	7.5800	7.5800	7.5800	-1.558%	1	987	-87.599%
2026-07-14	7.6900	8.0100	7.6900	7.7000	-6.667%	6	987	-87.792%
2026-07-13	7.5500	8.2500	7.4800	8.2500	+14.108%	13	984	-88.606%
2026-07-10	7.6500	8.0900	7.2300	7.2300	-9.738%	46	977	-86.999%
2026-07-09	8.4900	8.5000	8.0100	8.0100	-10.901%	48	962	-88.265%
2026-07-08	9.2300	9.2300	8.9900	8.9900	+2.509%	9	981	-89.544%
2026-07-07	8.1700	8.7800	8.1700	8.7700	+6.174%	23	984	-89.282%
2026-07-06	8.2600	8.2600	8.2600	8.2600	-2.017%	13	974	-88.620%
2026-07-02	8.4900	8.4900	8.4300	8.4300	-6.437%	3	986	-88.849%
2026-06-30	10.0100	10.0100	9.0100	9.0100	-17.491%	30	986	-89.567%
2026-06-29	10.6000	10.9200	10.6000	10.9200	-9.151%	38	978	-91.392%
2026-06-26	13.7700	13.7700	12.0200	12.0200	-4.452%	14	978	-92.180%
2026-06-25	11.5900	13.0400	11.4500	12.5800	-4.841%	44	979	-92.528%
2026-06-24	11.9300	13.2200	11.9300	13.2200	+3.931%	6	974	-92.890%
2026-06-23	12.5000	13.0300	12.3900	12.7200	+16.912%	15	976	-92.610%
2026-06-22	10.0000	11.0800	10.0000	10.8800	+1.873%	101	973	-91.360%
2026-06-18	10.6500	10.6800	10.5000	10.6800	+0.376%	22	950	-91.199%
2026-06-17	10.6400	10.6400	10.6400	10.6400	+5.871%	7	950	-91.165%
2026-06-16	10.0500	10.0500	9.9300	10.0500	+1.005%	7	950	-90.647%
2026-06-15	10.1500	10.3100	9.8900	9.9500	-21.219%	18	939	-90.553%
2026-06-12	12.6300	12.6300	12.6300	12.6300	-14.082%	1	939	-92.557%
2026-06-11	16.5500	16.5500	14.7000	14.7000	-12.656%	22	939	-93.605%
2026-06-10	15.0900	16.8300	14.6700	16.8300	+16.875%	8	938	-94.415%
2026-06-09	12.3000	16.0300	12.3000	14.4000	+11.283%	20	934	-93.472%
2026-06-08	12.9400	12.9400	12.9400	12.9400	-16.624%	1	921	-92.736%
2026-06-05	12.3400	15.5200	12.3400	15.5200	+43.438%	6	921	-93.943%
2026-06-04	11.7300	11.7300	10.8200	10.8200	-6.804%	4	921	-91.312%
2026-06-03	11.6100	11.6100	11.6100	11.6100	+6.319%	3	919	-91.904%
2026-06-02	10.9900	10.9900	10.8500	10.9200	+0.092%	8	916	-91.392%
2026-06-01	11.1800	11.1800	10.7400	10.9100	+0.553%	282	922	-91.384%
2026-05-29	10.8900	11.1900	10.7200	10.8500	-6.223%	25	666	-91.336%
2026-05-28	11.8800	11.8800	11.5700	11.5700	-5.858%	4	664	-91.876%
2026-05-27	12.3000	12.5100	12.2900	12.2900	-1.285%	8	665	-92.352%
2026-05-26	12.5800	12.6000	12.3800	12.4500	-7.435%	76	658	-92.450%
2026-05-22	13.2900	13.5600	13.2000	13.4500	-3.237%	23	652	-93.011%
2026-05-21	15.4000	15.4000	13.9000	13.9000	-7.886%	9	647	-93.237%
2026-05-20	15.3000	15.5000	15.0900	15.0900	-4.494%	6	647	-93.771%
2026-05-19	15.9000	15.9000	15.7000	15.8000	+2.932%	3	648	-94.051%
2026-05-18	15.5800	15.5800	15.1900	15.3500	+0.327%	22	648	-93.876%
2026-05-15	16.2700	16.2700	15.3000	15.3000	-0.131%	7	648	-93.856%
2026-05-14	15.2500	15.3200	15.2500	15.3200	-0.260%	3	660	-93.864%
2026-05-13	16.3800	16.3800	15.3600	15.3600	-5.998%	10	657	-93.880%
2026-05-12	16.7200	17.0100	16.3400	16.3400	+3.944%	8	657	-94.247%
2026-05-11	16.3200	16.3200	15.7200	15.7200	-2.602%	52	657	-94.020%
2026-05-08	16.6000	16.6800	16.1300	16.1400	-6.543%	46	652	-94.176%
2026-05-07	16.7800	17.3700	16.6500	17.2700	+0.524%	31	671	-94.557%
2026-05-06	17.7300	17.8600	17.0900	17.1800	-8.568%	139	652	-94.529%
2026-05-05	19.0300	19.0300	18.6400	18.7900	-7.666%	248	571	-94.997%
2026-05-04	19.7200	20.5100	19.0000	20.3500	+3.510%	96	354	-95.381%
2026-05-01	18.3600	19.6600	18.3600	19.6600	-0.657%	117	197	-95.219%
2026-04-30	21.5300	21.5300	19.7200	19.7900	-11.691%	81	197	-95.250%
2026-04-29	22.2400	22.4100	22.2400	22.4100	+2.329%	3	177	-95.805%
2026-04-28	22.3500	22.7200	21.7700	21.9000	+1.436%	188	0	-95.708%
2026-04-27	22.0000	22.2000	21.5500	21.5900	0.000%	10	0	-95.646%

.dark-mode .nhLQsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhLQsR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P680SPY Oct 30 2026 680.00 Put (SPY261030P00680000)option OPRA

SPY20261030P680
SPY Oct 30 2026 680.00 Put (SPY261030P00680000)
option OPRA