Dark

SPY20261030P705
SPY Oct 30 2026 705.00 Put (SPY261030P00705000)
option OPRA

EOD

Sep 29, 2026

1.63-5.233%(-0.09)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5200	1.8200	1.5100	1.6300	-5.233%	115	1,651	0.000%
2026-09-28	1.7200	1.9500	1.5100	1.7200	+13.907%	72	1,623	-5.233%
2026-09-25	1.7700	1.9100	1.5100	1.5100	-22.959%	165	1,620	+7.947%
2026-09-24	2.2000	2.3600	1.7900	1.9600	+1.031%	247	1,517	-16.837%
2026-09-23	1.5000	2.0400	1.5000	1.9400	+27.632%	1,034	1,434	-15.979%
2026-09-22	1.6300	1.6400	1.4600	1.5200	-12.644%	153	792	+7.237%
2026-09-21	2.1500	2.1500	1.7400	1.7400	-31.765%	385	811	-6.322%
2026-09-18	2.6900	3.0100	2.5500	2.5500	-12.371%	293	809	-36.078%
2026-09-17	3.1300	3.2500	2.9100	2.9100	-34.607%	65	699	-43.986%
2026-09-16	3.7900	5.4500	3.7300	4.4500	+3.248%	124	660	-63.371%
2026-09-15	3.9500	4.4500	3.8100	4.3100	+14.933%	85	640	-62.181%
2026-09-14	4.3800	4.3800	3.6400	3.7500	+7.450%	76	609	-56.533%
2026-09-11	3.6300	3.6300	3.3800	3.4900	-29.920%	38	568	-53.295%
2026-09-10	4.7300	4.9800	4.5800	4.9800	+32.095%	62	567	-67.269%
2026-09-09	3.7900	4.0900	3.7700	3.7700	+9.275%	50	539	-56.764%
2026-09-08	3.4200	3.4500	3.2800	3.4500	+10.224%	31	528	-52.754%
2026-09-04	2.9000	3.1500	2.9000	3.1300	+4.333%	21	508	-47.923%
2026-09-03	3.5900	3.5900	3.0000	3.0000	-23.664%	84	508	-45.667%
2026-09-02	4.0100	4.0100	3.9300	3.9300	-14.379%	6	585	-58.524%
2026-09-01	4.4400	4.8700	4.0600	4.5900	+15.909%	34	584	-64.488%
2026-08-31	4.0500	4.0500	3.9600	3.9600	+3.125%	8	571	-58.838%
2026-08-28	3.9100	3.9900	3.5700	3.8400	-1.031%	14	565	-57.552%
2026-08-27	4.2400	4.3000	3.7700	3.8800	-13.393%	29	575	-57.990%
2026-08-26	4.5500	4.7100	4.4800	4.4800	-4.274%	15	570	-63.616%
2026-08-25	4.7900	5.0300	4.6800	4.6800	-6.212%	161	564	-65.171%
2026-08-24	5.1600	5.3400	4.9900	4.9900	-2.157%	81	407	-67.335%
2026-08-21	5.2400	5.3600	4.9800	5.1000	-12.220%	71	374	-68.039%
2026-08-20	5.6400	5.8100	5.4700	5.8100	+15.968%	55	341	-71.945%
2026-08-19	5.2300	5.2300	4.9500	5.0100	-9.892%	66	302	-67.465%
2026-08-18	5.6500	5.7300	5.5600	5.5600	+7.544%	68	294	-70.683%
2026-08-17	4.7300	5.1700	4.7300	5.1700	+7.039%	12	230	-68.472%
2026-08-14	4.9100	5.0000	4.8300	4.8300	0.000%	7	229	-66.253%
2026-08-13	4.8900	5.0000	4.8300	4.8300	-6.757%	5	230	-66.253%
2026-08-12	5.3500	5.3500	5.1800	5.1800	-10.690%	14	231	-68.533%
2026-08-11	5.6800	5.9100	5.6800	5.8000	+1.576%	20	218	-71.897%
2026-08-10	5.4300	5.7100	5.4300	5.7100	-1.552%	4	203	-71.454%
2026-08-07	6.1100	6.1300	5.8000	5.8000	-7.496%	50	202	-71.897%
2026-08-06	6.3100	6.4200	6.1400	6.2700	+0.966%	23	193	-74.003%
2026-08-05	6.3300	6.5200	6.1800	6.2100	-2.512%	34	185	-73.752%
2026-08-04	7.0500	7.0500	6.2700	6.3700	-17.380%	23	172	-74.411%
2026-08-03	8.9400	8.9400	7.6600	7.7100	-44.292%	27	168	-78.859%
2026-07-29	11.1100	13.8400	11.1100	13.8400	+17.687%	2	148	-88.223%
2026-07-28	11.4200	11.7600	11.4100	11.7600	-7.981%	125	149	-86.139%
2026-07-27	11.2700	13.5800	11.0200	12.7800	-4.769%	24	184	-87.246%
2026-07-24	12.1500	13.4200	12.1500	13.4200	-1.613%	3	188	-87.854%
2026-07-23	13.5300	14.7400	12.9600	13.6400	+22.442%	24	188	-88.050%
2026-07-22	11.2900	11.2900	10.8400	11.1400	+0.906%	18	196	-85.368%
2026-07-21	11.7700	11.7700	11.0400	11.0400	-12.172%	60	190	-85.236%
2026-07-20	11.6700	12.5700	11.6700	12.5700	-8.715%	30	142	-87.033%
2026-07-17	13.7700	13.7700	13.7700	13.7700	+24.054%	1	136	-88.163%
2026-07-16	11.1000	11.1000	11.1000	11.1000	+9.901%	1	136	-85.315%
2026-07-15	10.3300	10.4100	10.1000	10.1000	-8.597%	14	137	-83.861%
2026-07-14	10.8500	11.0500	10.8500	11.0500	-4.987%	3	137	-85.249%
2026-07-13	11.6300	11.6300	11.6300	11.6300	+11.398%	3	134	-85.985%
2026-07-10	10.8500	10.9900	10.4400	10.4400	-16.746%	12	132	-84.387%
2026-07-08	12.7200	13.1900	12.5400	12.5400	+12.871%	6	133	-87.002%
2026-07-06	11.7600	11.7600	11.0800	11.1100	-11.191%	7	132	-85.329%
2026-07-01	12.5100	12.5100	12.5100	12.5100	-15.071%	6	132	-86.970%
2026-06-29	14.7300	14.7300	14.7300	14.7300	-12.426%	1	126	-88.934%
2026-06-26	18.5100	18.5100	16.8200	16.8200	-4.972%	3	125	-90.309%
2026-06-24	17.0100	17.7000	15.8700	17.7000	+5.988%	5	126	-90.791%
2026-06-23	17.6200	17.6200	16.7000	16.7000	+17.193%	6	126	-90.240%
2026-06-17	14.2500	14.2500	14.2500	14.2500	+4.472%	1	123	-88.561%
2026-06-15	13.7400	13.8700	13.6400	13.6400	-28.324%	4	123	-88.050%
2026-06-09	19.0500	19.0500	19.0300	19.0300	+10.575%	2	123	-91.435%
2026-06-08	17.8800	17.8800	17.2100	17.2100	-9.754%	11	124	-90.529%
2026-06-05	19.0700	19.0700	19.0700	19.0700	+24.316%	2	114	-91.453%
2026-06-03	15.3300	15.3500	15.3100	15.3400	+4.212%	16	114	-89.374%
2026-06-01	14.7200	14.7200	14.7200	14.7200	+2.080%	1	114	-88.927%
2026-05-29	14.6000	14.6000	14.4200	14.4200	-14.371%	4	114	-88.696%
2026-05-26	16.6900	16.8400	16.6900	16.8400	-3.218%	2	110	-90.321%
2026-05-22	17.3800	17.4000	17.3800	17.4000	-12.431%	11	109	-90.632%
2026-05-20	19.8700	19.8700	19.8700	19.8700	-7.280%	56	106	-91.797%
2026-05-19	21.4300	21.4300	21.4300	21.4300	+0.375%	1	50	-92.394%
2026-05-18	19.9700	21.3800	19.9700	21.3500	+2.991%	6	50	-92.365%
2026-05-15	20.7300	20.7300	20.7300	20.7300	+10.090%	1	50	-92.137%
2026-05-14	18.9800	18.9800	18.7800	18.8300	-7.241%	8	48	-91.344%
2026-05-13	20.4000	20.4000	20.3000	20.3000	-10.336%	2	52	-91.970%
2026-05-07	21.7400	22.6400	21.7400	22.6400	+2.305%	17	52	-92.800%
2026-05-06	23.3000	23.3000	22.1300	22.1300	-9.005%	6	35	-92.634%
2026-05-05	24.8500	24.8500	24.3200	24.3200	-8.914%	6	31	-93.298%
2026-05-04	25.2400	26.7000	25.2400	26.7000	+7.315%	4	25	-93.895%
2026-05-01	24.8500	24.8800	24.3600	24.8800	-3.938%	16	22	-93.449%
2026-04-30	27.4700	27.4700	25.9000	25.9000	-9.535%	5	22	-93.707%
2026-04-28	28.6300	28.6300	28.6300	28.6300	+1.166%	1	18	-94.307%
2026-04-27	28.8800	29.0400	28.3000	28.3000	0.000%	18	0	-94.240%

.dark-mode .KTmh8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTmh8c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P705SPY Oct 30 2026 705.00 Put (SPY261030P00705000)option OPRA

SPY20261030P705
SPY Oct 30 2026 705.00 Put (SPY261030P00705000)
option OPRA