Dark

SPY20261030P695
SPY Oct 30 2026 695.00 Put (SPY261030P00695000)
option OPRA

EOD

Sep 29, 2026

1.30-5.109%(-0.07)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2000	1.4100	1.2000	1.3000	-5.109%	82	3,198	0.000%
2026-09-28	1.3300	1.5700	1.2500	1.3700	+12.295%	89	3,134	-5.109%
2026-09-25	1.4100	1.6200	1.1900	1.2200	-19.737%	124	3,121	+6.557%
2026-09-24	1.8100	1.8600	1.5200	1.5200	-7.879%	918	3,044	-14.474%
2026-09-23	1.2400	1.6700	1.2400	1.6500	+37.500%	123	2,977	-21.212%
2026-09-22	1.3300	1.3600	1.2000	1.2000	-17.241%	528	2,906	+8.333%
2026-09-21	1.7400	1.7400	1.4500	1.4500	-31.604%	693	2,618	-10.345%
2026-09-18	2.2400	2.5000	2.1200	2.1200	-8.621%	1,020	2,797	-38.679%
2026-09-17	2.3900	2.5800	2.3200	2.3200	-36.438%	462	2,230	-43.966%
2026-09-16	3.0800	4.4500	3.0100	3.6500	+3.693%	294	2,097	-64.384%
2026-09-15	3.2100	3.6200	3.2100	3.5200	+13.916%	50	1,974	-63.068%
2026-09-14	3.5700	3.5700	2.9800	3.0900	+5.822%	51	1,967	-57.929%
2026-09-11	2.9300	2.9800	2.8000	2.9200	-27.000%	34	1,961	-55.479%
2026-09-10	3.8900	4.0600	3.7000	4.0000	+23.077%	53	1,972	-67.500%
2026-09-09	3.1900	3.3700	3.1200	3.2500	+19.048%	123	1,972	-60.000%
2026-09-08	2.8300	2.8300	2.6900	2.7300	+1.866%	67	1,950	-52.381%
2026-09-04	2.4500	2.7000	2.4500	2.6800	+7.631%	38	1,891	-51.493%
2026-09-03	2.8000	2.8000	2.4900	2.4900	-22.430%	90	1,891	-47.791%
2026-09-02	3.7400	3.7400	3.2100	3.2100	-21.516%	30	1,825	-59.502%
2026-09-01	3.7900	4.0900	3.4500	4.0900	+22.090%	31	1,811	-68.215%
2026-08-31	3.4100	3.5300	3.3500	3.3500	+5.346%	98	1,799	-61.194%
2026-08-28	3.1300	3.3300	2.9400	3.1800	+0.315%	26	1,765	-59.119%
2026-08-27	3.5800	3.5800	3.1600	3.1700	-15.691%	68	1,751	-58.991%
2026-08-26	4.0000	4.0900	3.7600	3.7600	-5.051%	122	1,719	-65.426%
2026-08-25	4.0700	4.1000	3.9600	3.9600	-7.260%	165	1,713	-67.172%
2026-08-24	4.4000	4.4800	4.2600	4.2700	-0.698%	89	1,595	-69.555%
2026-08-21	4.4700	4.4700	4.2100	4.3000	-12.955%	23	1,580	-69.767%
2026-08-20	4.5500	4.9800	4.4800	4.9400	+14.352%	180	1,568	-73.684%
2026-08-19	4.3800	4.5000	4.1700	4.3200	-9.623%	506	1,410	-69.907%
2026-08-18	4.8500	4.9100	4.7500	4.7800	+8.145%	64	973	-72.803%
2026-08-17	4.1300	4.4600	4.1300	4.4200	+9.406%	10	954	-70.588%
2026-08-14	4.0000	4.0400	4.0000	4.0400	-1.222%	3	954	-67.822%
2026-08-13	4.2700	4.2700	4.0900	4.0900	-8.296%	9	955	-68.215%
2026-08-12	4.6500	4.6800	4.4600	4.4600	-11.332%	64	953	-70.852%
2026-08-11	4.8200	5.0500	4.7600	5.0300	+1.616%	106	898	-74.155%
2026-08-10	4.9200	4.9500	4.7000	4.9500	-1.198%	500	803	-73.737%
2026-08-07	5.2300	5.2300	4.9800	5.0100	-9.239%	71	352	-74.052%
2026-08-06	5.5100	5.5200	5.2800	5.5200	+3.565%	6	405	-76.449%
2026-08-05	5.3700	5.5100	5.3300	5.3300	-6.162%	27	403	-75.610%
2026-08-04	6.1100	6.1100	5.4700	5.6800	-15.852%	108	390	-77.113%
2026-08-03	7.3700	7.3800	6.7500	6.7500	-19.162%	27	332	-80.741%
2026-07-31	9.9500	10.0100	8.0500	8.3500	-16.500%	19	314	-84.431%
2026-07-30	11.3900	11.3900	10.0000	10.0000	-12.204%	5	308	-87.000%
2026-07-29	10.5500	11.3900	10.5500	11.3900	+12.549%	15	308	-88.586%
2026-07-28	11.0200	11.3100	9.9900	10.1200	-5.597%	24	320	-87.154%
2026-07-27	9.9200	11.5100	9.9200	10.7200	-7.506%	76	317	-87.873%
2026-07-24	10.5300	11.7600	10.3600	11.5900	-0.086%	15	374	-88.783%
2026-07-23	11.7500	12.4200	11.6000	11.6000	+24.597%	137	370	-88.793%
2026-07-22	9.3100	9.3100	9.3100	9.3100	-1.897%	1	291	-86.037%
2026-07-21	10.1400	10.1400	9.4100	9.4900	-15.040%	15	291	-86.301%
2026-07-20	10.3300	11.1700	10.3300	11.1700	+1.178%	2	281	-88.362%
2026-07-17	11.7500	11.7500	10.5900	11.0400	+15.966%	8	282	-88.225%
2026-07-16	8.7600	9.5200	8.7600	9.5200	+0.422%	23	286	-86.345%
2026-07-15	9.4800	9.4800	9.4800	9.4800	0.000%	1	271	-86.287%
2026-07-14	9.4800	9.4800	9.4800	9.4800	-7.422%	1	271	-86.287%
2026-07-13	10.1300	10.3000	10.1300	10.2400	+12.281%	4	271	-87.305%
2026-07-10	9.1200	9.1200	9.1200	9.1200	-14.124%	1	269	-85.746%
2026-07-09	10.3600	10.6200	10.3600	10.6200	-7.813%	2	269	-87.759%
2026-07-08	11.2900	11.9200	11.1700	11.5200	+12.610%	27	268	-88.715%
2026-07-07	10.2300	10.2300	10.2300	10.2300	+5.682%	1	266	-87.292%
2026-07-06	10.1500	10.1500	9.6800	9.6800	-14.488%	3	265	-86.570%
2026-07-02	11.9800	11.9800	11.2300	11.3200	+2.909%	9	261	-88.516%
2026-07-01	11.0000	11.0000	11.0000	11.0000	-5.336%	5	261	-88.182%
2026-06-30	11.6200	11.6200	11.6200	11.6200	-8.648%	1	256	-88.812%
2026-06-29	12.7300	12.7300	12.7100	12.7200	-12.276%	269	256	-89.780%
2026-06-26	16.6900	16.6900	14.5000	14.5000	-5.537%	294	369	-91.034%
2026-06-23	15.3500	15.3500	15.3500	15.3500	+16.730%	2	101	-91.531%
2026-06-22	13.1500	13.1500	13.1500	13.1500	+2.335%	2	99	-90.114%
2026-06-17	12.8500	12.8500	12.8500	12.8500	+7.802%	1	100	-89.883%
2026-06-16	11.9200	11.9200	11.9200	11.9200	+1.533%	1	100	-89.094%
2026-06-15	11.7400	11.7400	11.7400	11.7400	-24.062%	1	98	-88.927%
2026-06-12	15.4600	15.4600	15.4600	15.4600	-4.627%	2	98	-91.591%
2026-06-11	16.2100	16.2100	16.2100	16.2100	-18.909%	5	98	-91.980%
2026-06-10	19.2200	19.9900	19.2200	19.9900	+18.074%	9	103	-93.497%
2026-06-09	19.5600	19.5600	16.9300	16.9300	+4.895%	2	101	-92.321%
2026-06-08	15.9000	16.1400	15.9000	16.1400	-5.393%	2	101	-91.945%
2026-06-05	13.7400	17.0600	13.7400	17.0600	+23.266%	8	102	-92.380%
2026-06-04	13.8400	13.8400	13.8400	13.8400	+1.096%	1	101	-90.607%
2026-06-03	13.5100	13.7000	13.5100	13.6900	+6.786%	16	101	-90.504%
2026-05-29	12.8500	12.8900	12.8200	12.8200	-11.829%	42	103	-89.860%
2026-05-27	14.5400	14.5400	14.5400	14.5400	-9.182%	1	95	-91.059%
2026-05-22	15.3900	16.0100	15.3900	16.0100	-8.879%	2	95	-91.880%
2026-05-20	17.9200	17.9200	17.5700	17.5700	-5.791%	58	95	-92.601%
2026-05-18	17.9000	18.6500	17.9000	18.6500	+0.920%	12	69	-93.029%
2026-05-11	18.4800	18.4800	18.4800	18.4800	-1.911%	22	69	-92.965%
2026-05-08	19.2800	19.2800	18.8400	18.8400	-6.222%	4	66	-93.100%
2026-05-07	20.0900	20.0900	20.0900	20.0900	+0.904%	1	65	-93.529%
2026-05-06	20.4500	20.4500	19.9000	19.9100	-10.315%	14	64	-93.471%
2026-05-05	22.2000	22.2000	22.2000	22.2000	-6.683%	2	51	-94.144%
2026-05-04	22.4800	23.7900	22.2300	23.7900	+6.348%	5	49	-94.536%
2026-05-01	21.9100	22.3900	21.6600	22.3700	-4.768%	24	31	-94.189%
2026-04-30	25.7300	25.7300	23.4900	23.4900	-8.989%	16	31	-94.466%
2026-04-28	26.2700	26.5200	25.8100	25.8100	-0.845%	15	18	-94.963%
2026-04-27	26.0000	26.0300	25.9400	26.0300	0.000%	4	0	-95.006%

.dark-mode .BxNxMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxNxMz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P695SPY Oct 30 2026 695.00 Put (SPY261030P00695000)option OPRA

SPY20261030P695
SPY Oct 30 2026 695.00 Put (SPY261030P00695000)
option OPRA