Dark

SPY20261030P685
SPY Oct 30 2026 685.00 Put (SPY261030P00685000)
option OPRA

EOD

Sep 29, 2026

1.130.000%(0.00)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9700	1.1600	0.9700	1.1300	0.000%	103	12,487	0.000%
2026-09-28	1.1100	1.2800	1.0500	1.1300	+13.000%	119	12,475	0.000%
2026-09-25	1.2000	1.3700	1.0000	1.0000	-21.875%	34	12,465	+13.000%
2026-09-24	1.4800	1.5500	1.2600	1.2800	-3.759%	95	12,447	-11.719%
2026-09-23	1.0400	1.3900	1.0200	1.3300	+30.392%	3,284	12,404	-15.038%
2026-09-22	1.1100	1.1400	1.0200	1.0200	-15.702%	57	9,724	+10.784%
2026-09-21	1.4500	1.4500	1.2100	1.2100	-30.058%	80	9,728	-6.612%
2026-09-18	1.8100	2.0000	1.7300	1.7300	-9.896%	266	9,731	-34.682%
2026-09-17	1.9900	2.1800	1.9200	1.9200	-39.812%	41	9,492	-41.146%
2026-09-16	2.5200	3.6100	2.4900	3.1900	+11.930%	49	9,463	-64.577%
2026-09-15	2.6100	3.0500	2.6100	2.8500	+6.343%	57	9,440	-60.351%
2026-09-14	2.9900	3.0300	2.5700	2.6800	+14.043%	63	9,440	-57.836%
2026-09-11	2.5600	2.5700	2.3500	2.3500	-30.060%	8,045	9,397	-51.915%
2026-09-10	3.2700	3.3600	3.2700	3.3600	+23.985%	17	1,363	-66.369%
2026-09-09	2.6000	2.7900	2.6000	2.7100	+17.826%	125	1,361	-58.303%
2026-09-08	2.3000	2.3000	2.3000	2.3000	+3.139%	2	1,313	-50.870%
2026-09-04	2.0800	2.2300	2.0800	2.2300	+4.695%	11	1,313	-49.327%
2026-09-03	2.4800	2.5000	2.1300	2.1300	-21.978%	32	1,313	-46.948%
2026-09-02	3.0800	3.0800	2.7300	2.7300	-17.771%	5	1,292	-58.608%
2026-09-01	3.1200	3.3500	2.9700	3.3200	+15.278%	165	1,288	-65.964%
2026-08-31	3.0000	3.0000	2.8600	2.8800	+3.597%	39	1,151	-60.764%
2026-08-28	2.6800	2.8300	2.6800	2.7800	-3.136%	283	1,151	-59.353%
2026-08-27	2.8300	2.8700	2.6800	2.8700	-14.837%	8	1,371	-60.627%
2026-08-26	3.3700	3.3700	3.3700	3.3700	-2.319%	1	1,369	-66.469%
2026-08-25	3.4700	3.4900	3.4400	3.4500	-7.507%	29	1,368	-67.246%
2026-08-24	3.8400	3.8400	3.6400	3.7300	+0.811%	23	1,367	-69.705%
2026-08-21	3.6800	3.7000	3.6700	3.7000	-12.530%	6	1,372	-69.459%
2026-08-20	4.0800	4.2300	4.0500	4.2300	+15.574%	19	1,369	-73.286%
2026-08-19	3.6300	3.6600	3.6300	3.6600	-10.732%	41	1,365	-69.126%
2026-08-18	4.2000	4.2000	4.1000	4.1000	+11.717%	2	1,324	-72.439%
2026-08-17	3.6200	3.6700	3.6200	3.6700	+1.944%	10	1,325	-69.210%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-1.370%	2	1,324	-68.611%
2026-08-13	3.6200	3.7400	3.6200	3.6500	-6.410%	10	1,324	-69.041%
2026-08-12	3.8600	3.9000	3.8600	3.9000	-10.959%	14	1,324	-71.026%
2026-08-11	4.1400	4.3800	4.1400	4.3800	+6.569%	11	1,318	-74.201%
2026-08-10	4.1100	4.1100	4.1100	4.1100	-7.848%	21	1,311	-72.506%
2026-08-07	4.5000	4.5300	4.4100	4.4600	-5.106%	7	1,310	-74.664%
2026-08-06	4.7100	4.7100	4.6400	4.7000	-2.083%	7	1,309	-75.957%
2026-08-05	4.6300	4.8000	4.6300	4.8000	-2.439%	7	1,313	-76.458%
2026-08-04	5.3200	5.3700	4.7900	4.9200	-15.026%	18	1,313	-77.033%
2026-08-03	6.2200	6.2200	5.7000	5.7900	-21.651%	67	1,308	-80.484%
2026-07-31	8.1300	8.9600	7.3900	7.3900	-7.625%	22	1,284	-84.709%
2026-07-30	9.6100	9.7800	8.0000	8.0000	-26.874%	36	1,281	-85.875%
2026-07-29	10.3300	10.9400	8.3400	10.9400	+16.631%	61	1,277	-89.671%
2026-07-27	8.4100	9.9100	8.4100	9.3800	+4.922%	7	1,299	-87.953%
2026-07-24	10.0600	10.2500	8.9400	8.9400	+6.938%	23	1,299	-87.360%
2026-07-22	8.3600	8.3600	8.3600	8.3600	-3.353%	1	1,293	-86.483%
2026-07-21	8.6500	8.6500	8.6500	8.6500	-3.027%	1	1,293	-86.936%
2026-07-20	8.9300	8.9300	8.9200	8.9200	-5.005%	10	1,292	-87.332%
2026-07-17	10.6300	10.6300	9.2800	9.3900	+14.095%	4	1,286	-87.966%
2026-07-16	7.6600	8.2300	7.6600	8.2300	+0.244%	17	1,285	-86.270%
2026-07-14	8.2100	8.2100	8.2100	8.2100	-8.268%	1	1,279	-86.236%
2026-07-13	8.0300	9.0000	8.0300	8.9500	+15.484%	14	1,279	-87.374%
2026-07-10	8.0500	8.0500	7.7500	7.7500	-9.463%	6	1,279	-85.419%
2026-07-09	9.0000	9.0000	8.5200	8.5600	-9.322%	3	1,278	-86.799%
2026-07-08	9.8900	10.0500	9.4000	9.4400	+7.273%	24	1,278	-88.030%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-8.142%	10	1,276	-87.159%
2026-07-01	9.5800	9.5800	9.5800	9.5800	-2.642%	1	1,270	-88.205%
2026-06-30	10.2700	10.2700	9.8400	9.8400	-16.398%	3	1,269	-88.516%
2026-06-29	11.7500	11.7700	11.7500	11.7700	-13.899%	21	1,268	-90.399%
2026-06-23	13.6700	13.6700	13.6700	13.6700	+22.821%	2	1,250	-91.734%
2026-06-17	11.5300	11.5300	11.1300	11.1300	+4.409%	81	1,250	-89.847%
2026-06-16	10.5400	10.6600	10.5400	10.6600	-2.022%	2	1,250	-89.400%
2026-06-15	10.8800	10.8800	10.8800	10.8800	-19.527%	1	1,250	-89.614%
2026-06-12	13.5200	13.5200	13.5200	13.5200	-11.749%	1	1,250	-91.642%
2026-06-11	18.5800	18.5800	15.3200	15.3200	-14.318%	11	1,250	-92.624%
2026-06-10	16.5300	17.8800	16.5300	17.8800	+2.113%	15	1,261	-93.680%
2026-06-09	17.5100	17.5100	17.5100	17.5100	+24.361%	1	1,260	-93.547%
2026-06-08	14.0900	14.0900	14.0800	14.0800	-8.214%	4	1,261	-91.974%
2026-06-05	13.0000	15.3400	13.0000	15.3400	+25.020%	5	1,257	-92.634%
2026-06-03	11.9200	12.2700	11.9200	12.2700	+6.234%	26	1,261	-90.791%
2026-06-02	11.4900	11.5500	11.4900	11.5500	-0.688%	6	1,236	-90.216%
2026-06-01	11.6400	11.6400	11.6300	11.6300	-0.598%	2	1,234	-90.284%
2026-05-29	11.5800	11.7000	11.5800	11.7000	-2.174%	3	1,232	-90.342%
2026-05-28	12.1400	12.1400	11.9600	11.9600	-9.736%	6	1,229	-90.552%
2026-05-27	13.2700	13.2700	13.2500	13.2500	-5.627%	3	1,223	-91.472%
2026-05-22	14.0700	14.0700	14.0400	14.0400	-10.687%	3	1,220	-91.952%
2026-05-21	15.7200	15.7200	15.7200	15.7200	+0.383%	1	1,217	-92.812%
2026-05-20	16.5300	16.5300	15.6600	15.6600	-10.206%	15	1,217	-92.784%
2026-05-19	17.4400	17.4400	17.4400	17.4400	+5.825%	1	1,204	-93.521%
2026-05-18	16.4700	16.6200	16.4200	16.4800	-0.423%	7	1,204	-93.143%
2026-05-15	16.5500	16.5500	16.5500	16.5500	+9.675%	1	1,204	-93.172%
2026-05-14	15.0900	15.0900	15.0900	15.0900	-14.115%	2	1,200	-92.512%
2026-05-12	17.6900	17.6900	17.5700	17.5700	+5.210%	3	1,198	-93.569%
2026-05-11	17.1500	17.1500	16.5400	16.7000	-3.746%	15	1,198	-93.234%
2026-05-08	17.3400	17.3500	17.3400	17.3500	-5.501%	2	1,187	-93.487%
2026-05-07	17.6600	18.3600	17.5300	18.3600	+1.493%	12	1,185	-93.845%
2026-05-06	18.0900	18.0900	18.0900	18.0900	-9.141%	456	1,177	-93.753%
2026-05-05	19.9100	19.9100	19.9100	19.9100	-3.956%	1	721	-94.324%
2026-05-04	20.7300	20.7300	20.7300	20.7300	+4.119%	307	720	-94.549%
2026-05-01	19.8000	20.0900	19.3600	19.9100	-4.782%	408	6	-94.324%
2026-04-30	21.7600	21.7600	20.9100	20.9100	-9.402%	5	6	-94.596%
2026-04-28	23.0800	23.0800	23.0800	23.0800	0.000%	1	1	-95.104%

.dark-mode .dH0bhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dH0bhY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P685SPY Oct 30 2026 685.00 Put (SPY261030P00685000)option OPRA

SPY20261030P685
SPY Oct 30 2026 685.00 Put (SPY261030P00685000)
option OPRA