Dark

SPY20261030P733
SPY Oct 30 2026 733.00 Put (SPY261030P00733000)
option OPRA

EOD

Sep 29, 2026

3.68+3.955%(+0.14)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4400	4.0000	3.4400	3.6800	+3.955%	48	622	0.000%
2026-09-28	3.4100	4.0400	3.4000	3.5400	+16.447%	26	617	+3.955%
2026-09-25	3.3900	3.9500	2.9700	3.0400	-21.244%	109	613	+21.053%
2026-09-24	4.4500	4.7200	3.7300	3.8600	+3.209%	117	527	-4.663%
2026-09-23	2.9500	3.9800	2.9500	3.7400	+31.690%	197	453	-1.604%
2026-09-22	3.1300	3.1400	2.8400	2.8400	-14.199%	42	334	+29.577%
2026-09-21	4.1400	4.1800	3.2800	3.3100	-35.352%	77	327	+11.178%
2026-09-18	5.4800	6.0500	5.1200	5.1200	-7.246%	106	331	-28.125%
2026-09-17	6.0200	6.1500	5.5200	5.5200	-42.199%	26	250	-33.333%
2026-09-16	7.0500	9.5600	6.5600	9.5500	+21.039%	37	252	-61.466%
2026-09-15	7.3100	8.2200	7.3100	7.8900	+16.029%	19	223	-53.359%
2026-09-14	7.2200	7.8700	6.7700	6.8000	+7.595%	20	221	-45.882%
2026-09-11	6.3600	6.3600	6.3200	6.3200	-25.207%	3	217	-41.772%
2026-09-10	8.4500	8.4500	8.4500	8.4500	+21.934%	1	216	-56.450%
2026-09-09	6.8700	7.4100	6.8700	6.9300	+17.857%	11	216	-46.898%
2026-09-08	6.0300	6.0300	5.8800	5.8800	+5.000%	2	219	-37.415%
2026-09-04	5.6000	5.6000	5.6000	5.6000	-8.943%	1	218	-34.286%
2026-09-03	6.0300	6.1500	6.0300	6.1500	-9.559%	5	218	-40.163%
2026-09-02	6.8800	7.0200	6.8000	6.8000	-15.528%	10	217	-45.882%
2026-09-01	7.7000	8.2000	7.2800	8.0500	+23.466%	5	211	-54.286%
2026-08-31	6.7900	7.0100	6.5200	6.5200	+6.362%	5	209	-43.558%
2026-08-28	6.4800	6.4800	5.7500	6.1300	-9.853%	8	207	-39.967%
2026-08-27	6.8000	6.8000	6.8000	6.8000	-16.153%	9	205	-45.882%
2026-08-25	8.1100	8.1100	8.1100	8.1100	-6.567%	1	201	-54.624%
2026-08-24	8.6600	8.6800	8.6500	8.6800	+3.333%	75	200	-57.604%
2026-08-21	8.7400	8.7400	8.3500	8.4000	-11.205%	16	174	-56.190%
2026-08-20	8.5600	9.4600	8.5600	9.4600	+13.976%	5	159	-61.099%
2026-08-19	8.3000	8.3000	8.3000	8.3000	-6.742%	1	159	-55.663%
2026-08-18	9.0600	9.1300	8.9000	8.9000	+16.798%	37	158	-58.652%
2026-08-17	7.6200	7.6200	7.6200	7.6200	-0.910%	1	163	-51.706%
2026-08-13	7.7700	7.7700	7.6900	7.6900	-15.121%	7	163	-52.146%
2026-08-11	9.0700	9.0700	9.0600	9.0600	+0.779%	7	160	-59.382%
2026-08-07	9.3300	9.3300	8.9900	8.9900	-7.224%	15	161	-59.066%
2026-08-05	9.5000	9.6900	9.5000	9.6900	+0.207%	7	146	-62.023%
2026-08-04	10.7100	10.7100	9.6700	9.6700	-20.346%	174	145	-61.944%
2026-08-03	12.1400	12.1400	12.1400	12.1400	-20.237%	1	156	-69.687%
2026-07-31	16.6300	16.6300	15.0000	15.2200	-9.888%	4	157	-75.821%
2026-07-30	20.7800	20.7800	16.8900	16.8900	-22.558%	3	156	-78.212%
2026-07-29	21.3600	21.8100	21.3600	21.8100	+12.018%	2	157	-83.127%
2026-07-28	19.1300	20.3300	19.1300	19.4700	-1.117%	5	157	-81.099%
2026-07-27	20.2000	20.4100	19.6900	19.6900	-4.833%	23	155	-81.310%
2026-07-23	19.9100	20.6900	19.9100	20.6900	+23.670%	2	145	-82.214%
2026-07-22	16.7300	16.7300	16.7300	16.7300	-12.637%	1	146	-78.004%
2026-07-17	19.1500	19.1500	19.1500	19.1500	+23.948%	1	145	-80.783%
2026-07-16	15.5600	15.5600	15.4500	15.4500	-11.815%	2	144	-76.181%
2026-07-13	16.3500	17.5200	16.3500	17.5200	+11.521%	12	145	-78.995%
2026-07-10	16.0400	16.0400	15.7100	15.7100	-5.984%	20	149	-76.575%
2026-07-09	16.7100	16.7100	16.7100	16.7100	-19.275%	1	152	-77.977%
2026-07-08	20.7000	20.7000	20.7000	20.7000	+15.707%	1	151	-82.222%
2026-07-07	17.0000	17.8900	17.0000	17.8900	+6.742%	2	151	-79.430%
2026-07-06	17.0500	17.2300	16.5500	16.7600	-18.641%	72	151	-78.043%
2026-07-02	19.0900	20.6000	19.0900	20.6000	+3.935%	3	182	-82.136%
2026-06-30	19.8200	19.8200	19.8200	19.8200	-12.340%	1	182	-81.433%
2026-06-29	22.5500	22.8800	22.5500	22.6100	-7.222%	7	182	-83.724%
2026-06-26	24.7900	25.0000	24.3700	24.3700	-3.294%	8	183	-84.899%
2026-06-25	24.9200	25.2000	24.9200	25.2000	-2.174%	2	176	-85.397%
2026-06-24	25.5000	26.2400	25.5000	25.7600	+1.939%	8	176	-85.714%
2026-06-23	26.2900	26.2900	25.2700	25.2700	+21.549%	6	176	-85.437%
2026-06-18	20.7900	20.7900	20.7900	20.7900	+1.266%	2	170	-82.299%
2026-06-17	20.5300	20.5300	20.5300	20.5300	-23.963%	1	167	-82.075%
2026-06-12	27.0000	27.0000	27.0000	27.0000	-2.633%	1	167	-86.370%
2026-06-11	29.8000	31.7000	27.7300	27.7300	-12.524%	3	167	-86.729%
2026-06-10	28.6900	31.7000	28.6900	31.7000	+9.841%	20	167	-88.391%
2026-06-09	31.1600	31.1600	28.8600	28.8600	+8.496%	21	161	-87.249%
2026-06-05	24.2800	26.6700	24.1900	26.6000	+34.684%	32	167	-86.165%
2026-06-01	19.7500	19.7500	19.7500	19.7500	-2.469%	5	172	-81.367%
2026-05-29	20.5800	20.5800	20.2500	20.2500	-12.716%	3	172	-81.827%
2026-05-27	23.2000	23.2000	23.2000	23.2000	-4.211%	1	169	-84.138%
2026-05-22	24.2200	24.2200	24.2200	24.2200	-8.604%	1	168	-84.806%
2026-05-21	26.5700	26.5700	26.5000	26.5000	-7.148%	2	167	-86.113%
2026-05-19	30.0400	30.0400	28.5400	28.5400	-3.483%	11	167	-87.106%
2026-05-18	28.8700	29.5700	28.8700	29.5700	+15.553%	2	163	-87.555%
2026-05-14	25.5900	25.5900	25.5900	25.5900	-7.917%	1	163	-85.619%
2026-05-13	27.7900	27.7900	27.7900	27.7900	-3.841%	1	51	-86.758%
2026-05-12	30.6900	31.1200	28.9000	28.9000	-1.901%	110	51	-87.266%
2026-05-08	29.1400	29.4600	28.9600	29.4600	-3.188%	23	51	-87.508%
2026-05-07	30.0500	30.4300	30.0100	30.4300	+1.029%	8	29	-87.907%
2026-05-06	30.1900	30.4900	30.0800	30.1200	-12.084%	24	21	-87.782%
2026-05-01	34.2100	34.2600	34.2100	34.2600	0.000%	16	0	-89.259%

.dark-mode .rgkBQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgkBQ2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P733SPY Oct 30 2026 733.00 Put (SPY261030P00733000)option OPRA

SPY20261030P733
SPY Oct 30 2026 733.00 Put (SPY261030P00733000)
option OPRA