Dark

SPY20261030P700
SPY Oct 30 2026 700.00 Put (SPY261030P00700000)
option OPRA

EOD

Sep 29, 2026

1.42-7.792%(-0.12)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3400	1.6300	1.3400	1.4200	-7.792%	442	9,642	0.000%
2026-09-28	1.4700	1.7700	1.3500	1.5400	+13.235%	1,513	9,652	-7.792%
2026-09-25	1.5900	1.8300	1.3200	1.3600	-23.164%	1,353	8,846	+4.412%
2026-09-24	1.9700	2.1100	1.6200	1.7700	+2.312%	4,549	8,693	-19.774%
2026-09-23	1.3600	1.8700	1.3600	1.7300	+27.206%	3,062	7,802	-17.919%
2026-09-22	1.4900	1.4900	1.3100	1.3600	-13.924%	485	6,645	+4.412%
2026-09-21	1.9400	1.9400	1.5700	1.5800	-31.304%	1,037	6,573	-10.127%
2026-09-18	2.5200	2.7700	2.2900	2.3000	-11.197%	2,521	6,342	-38.261%
2026-09-17	2.6000	2.9100	2.5500	2.5900	-35.250%	873	4,988	-45.174%
2026-09-16	3.5300	4.9500	3.2300	4.0000	+8.401%	886	4,938	-64.500%
2026-09-15	3.6000	4.0500	3.5000	3.6900	+5.128%	698	4,562	-61.518%
2026-09-14	3.9400	3.9900	3.2500	3.5100	+10.726%	585	4,475	-59.544%
2026-09-11	3.1000	3.4200	3.0400	3.1700	-29.083%	525	4,413	-55.205%
2026-09-10	4.3500	4.5500	3.9400	4.4700	+24.860%	405	4,135	-68.233%
2026-09-09	3.4200	3.7000	3.3700	3.5800	+11.180%	1,539	4,089	-60.335%
2026-09-08	2.9200	3.2200	2.9200	3.2200	+9.524%	540	4,928	-55.901%
2026-09-04	2.6900	2.9600	2.6800	2.9400	+7.692%	1,685	3,629	-51.701%
2026-09-03	3.2900	3.2900	2.7300	2.7300	-23.315%	733	3,629	-47.985%
2026-09-02	3.9600	3.9900	3.4800	3.5600	-17.209%	207	3,688	-60.112%
2026-09-01	4.0600	4.5300	3.6700	4.3000	+22.857%	443	3,767	-66.977%
2026-08-31	3.6600	3.8300	3.5000	3.5000	+0.865%	129	3,647	-59.429%
2026-08-28	3.4000	3.7200	3.1900	3.4700	+0.580%	149	3,553	-59.078%
2026-08-27	3.8700	3.9500	3.4200	3.4500	-14.604%	594	3,480	-58.841%
2026-08-26	4.2700	4.4500	4.0300	4.0400	-6.047%	166	3,630	-64.851%
2026-08-25	4.4200	4.6000	4.2900	4.3000	-9.664%	243	3,662	-66.977%
2026-08-24	4.6600	4.9700	4.6200	4.7600	+1.927%	322	3,599	-70.168%
2026-08-21	4.8300	4.9300	4.5600	4.6700	-12.873%	265	3,386	-69.593%
2026-08-20	4.9400	5.3800	4.8000	5.3600	+17.287%	396	3,269	-73.507%
2026-08-19	4.7400	4.9800	4.5000	4.5700	-13.283%	625	3,162	-68.928%
2026-08-18	5.2400	5.3200	5.1100	5.2700	+10.021%	478	2,831	-73.055%
2026-08-17	4.3600	4.8200	4.3600	4.7900	+7.883%	176	2,764	-70.355%
2026-08-14	4.3000	4.6200	4.3000	4.4400	0.000%	191	2,693	-68.018%
2026-08-13	4.5800	4.6700	4.3700	4.4400	-8.075%	273	2,588	-68.018%
2026-08-12	4.9200	5.0700	4.7700	4.8300	-9.888%	161	2,466	-70.600%
2026-08-11	5.2200	5.4700	5.1500	5.3600	+0.375%	143	2,397	-73.507%
2026-08-10	5.2500	5.3400	4.9900	5.3400	0.000%	363	2,355	-73.408%
2026-08-07	5.6600	5.6900	5.3400	5.3400	-8.874%	419	2,364	-73.408%
2026-08-06	6.0300	6.0300	5.7000	5.8600	-2.007%	161	2,363	-75.768%
2026-08-05	5.8100	6.0500	5.6800	5.9800	-1.645%	271	2,363	-76.254%
2026-08-04	6.6800	6.6900	5.8400	6.0800	-14.607%	899	2,276	-76.645%
2026-08-03	8.2500	8.2500	7.0800	7.1200	-20.000%	348	1,943	-80.056%
2026-07-31	9.5300	11.4500	8.7100	8.9000	-11.000%	77	1,799	-84.045%
2026-07-30	12.0200	12.2500	9.9900	10.0000	-31.554%	742	1,815	-85.800%
2026-07-29	11.3800	14.7700	10.4100	14.6100	+35.781%	200	1,817	-90.281%
2026-07-28	11.5600	12.2100	10.5800	10.7600	-7.241%	260	1,808	-86.803%
2026-07-27	10.6700	12.6200	10.3700	11.6000	-4.918%	333	1,769	-87.759%
2026-07-24	12.4700	12.7100	10.9700	12.2000	-8.614%	442	1,962	-88.361%
2026-07-23	12.8300	13.9600	12.0100	13.3500	+30.244%	388	1,681	-89.363%
2026-07-22	10.5500	10.5500	10.0000	10.2500	-0.195%	109	1,749	-86.146%
2026-07-21	10.6500	11.0100	10.1500	10.2700	-13.406%	123	1,677	-86.173%
2026-07-20	10.9100	11.9000	10.6000	11.8600	-2.946%	351	1,645	-88.027%
2026-07-17	12.6100	13.0000	11.1800	12.2200	+18.296%	126	1,698	-88.380%
2026-07-16	9.5400	10.5100	9.3800	10.3300	+8.281%	118	1,728	-86.254%
2026-07-15	9.6400	10.3900	9.3500	9.5400	-4.790%	67	1,620	-85.115%
2026-07-14	10.2000	10.5000	9.9700	10.0200	-8.410%	38	1,606	-85.828%
2026-07-13	10.0300	11.0500	9.7600	10.9400	+15.158%	182	1,612	-87.020%
2026-07-10	10.1300	10.9300	9.5000	9.5000	-8.301%	160	1,467	-85.053%
2026-07-09	11.5200	11.5500	10.3600	10.3600	-12.129%	146	1,429	-86.293%
2026-07-08	12.1700	13.0600	11.4600	11.7900	+5.930%	91	1,306	-87.956%
2026-07-07	11.1600	11.6000	10.7400	11.1300	+8.163%	49	1,305	-87.242%
2026-07-06	10.9800	10.9800	10.2900	10.2900	-20.109%	221	1,315	-86.200%
2026-07-02	11.0100	12.8800	11.0000	12.8800	+5.834%	44	1,209	-88.975%
2026-07-01	12.7900	12.7900	11.2000	12.1700	+3.928%	117	1,209	-88.332%
2026-06-30	13.3000	13.3000	11.7000	11.7100	-13.259%	61	1,215	-87.874%
2026-06-29	14.5300	14.5300	13.5000	13.5000	-16.149%	91	1,212	-89.481%
2026-06-26	17.4400	17.7700	15.5000	16.1000	+3.804%	28	1,170	-91.180%
2026-06-25	14.7200	16.8600	14.7200	15.5100	-3.844%	31	1,174	-90.845%
2026-06-24	16.1100	16.1800	14.8000	16.1300	-1.104%	18	1,159	-91.197%
2026-06-23	16.9800	17.3100	15.5100	16.3100	+17.001%	166	1,146	-91.294%
2026-06-22	12.8100	14.0000	12.5200	13.9400	+4.970%	35	1,071	-89.813%
2026-06-18	14.1400	14.1800	13.2100	13.2800	-15.144%	63	1,074	-89.307%
2026-06-17	13.0800	15.6500	13.0800	15.6500	+19.740%	15	1,074	-90.927%
2026-06-16	12.3600	13.0700	12.3000	13.0700	+3.320%	42	1,074	-89.135%
2026-06-15	13.0300	13.1600	12.5400	12.6500	-21.817%	47	1,065	-88.775%
2026-06-12	17.0000	18.1900	15.9900	16.1800	-7.278%	79	1,065	-91.224%
2026-06-11	20.8700	21.8000	17.2300	17.4500	-19.954%	167	1,065	-91.862%
2026-06-10	19.6100	22.1300	19.2500	21.8000	+19.126%	104	1,160	-93.486%
2026-06-09	15.5200	22.6800	15.5200	18.3000	+7.018%	191	1,150	-92.240%
2026-06-08	16.4900	17.5000	15.7500	17.1000	-11.765%	96	1,259	-91.696%
2026-06-05	14.7000	19.3800	14.7000	19.3800	+41.874%	194	1,223	-92.673%
2026-06-04	14.7000	14.7000	13.6600	13.6600	-5.663%	8	1,295	-89.605%
2026-06-03	14.1000	14.6900	14.1000	14.4800	+7.101%	47	1,289	-90.193%
2026-06-02	13.9000	13.9400	13.5200	13.5200	-0.148%	184	1,294	-89.497%
2026-06-01	13.9200	13.9700	13.3700	13.5400	-0.295%	110	1,127	-89.513%
2026-05-29	13.8000	14.2000	13.5800	13.5800	-5.760%	139	1,081	-89.543%
2026-05-28	15.4600	15.4600	14.3500	14.4100	-6.429%	98	1,039	-90.146%
2026-05-27	15.5500	15.8000	15.4000	15.4000	-2.160%	104	1,023	-90.779%
2026-05-26	15.5400	15.9000	15.4000	15.7400	-6.365%	208	932	-90.978%
2026-05-22	16.6200	16.9500	16.1800	16.8100	-3.943%	27	771	-91.553%
2026-05-21	18.3800	18.4200	17.2000	17.5000	-4.057%	14	774	-91.886%
2026-05-20	19.6700	19.6700	18.2400	18.2400	-9.748%	15	774	-92.215%
2026-05-19	20.0000	20.5800	19.5100	20.2100	+5.978%	28	758	-92.974%
2026-05-18	19.2000	20.3400	18.7600	19.0700	-2.054%	53	758	-92.554%
2026-05-15	19.9200	20.0100	19.1500	19.4700	+10.062%	41	758	-92.707%
2026-05-14	18.9500	18.9800	17.6900	17.6900	-7.624%	96	743	-91.973%
2026-05-13	20.2000	20.3000	19.0000	19.1500	-4.250%	76	679	-92.585%
2026-05-12	20.5100	21.5500	20.0000	20.0000	-0.299%	53	679	-92.900%
2026-05-11	20.0500	20.1400	19.4200	20.0600	+0.451%	164	679	-92.921%
2026-05-08	20.6600	20.6600	19.9700	19.9700	-5.757%	96	549	-92.889%
2026-05-07	20.6300	21.6700	20.4000	21.1900	+0.953%	78	483	-93.299%
2026-05-06	21.9500	22.0200	20.9000	20.9900	-9.643%	177	448	-93.235%
2026-05-05	23.4300	23.4700	23.1000	23.2300	-7.744%	30	298	-93.887%
2026-05-04	24.2400	25.4600	23.6800	25.1800	+3.964%	34	270	-94.361%
2026-05-01	23.4300	24.2200	22.6800	24.2200	-1.264%	232	43	-94.137%
2026-04-30	25.7100	25.7100	24.2900	24.5300	-10.800%	23	43	-94.211%
2026-04-29	27.5000	27.5000	27.5000	27.5000	+0.770%	1	31	-94.836%
2026-04-28	28.0500	28.0600	27.2900	27.2900	+3.528%	10	0	-94.797%
2026-04-27	27.5500	27.5500	26.3600	26.3600	0.000%	26	0	-94.613%

.dark-mode .Hdl8Z6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hdl8Z6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P700SPY Oct 30 2026 700.00 Put (SPY261030P00700000)option OPRA

SPY20261030P700
SPY Oct 30 2026 700.00 Put (SPY261030P00700000)
option OPRA