Dark

SPY20261030P745
SPY Oct 30 2026 745.00 Put (SPY261030P00745000)
option OPRA

EOD

Sep 29, 2026

5.43-0.367%(-0.02)1,267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0800	6.0600	5.0800	5.4300	-0.367%	1,267	21,914	0.000%
2026-09-28	4.8900	5.9900	4.5900	5.4500	+24.146%	856	21,695	-0.367%
2026-09-25	4.8500	5.8200	4.2200	4.3900	-22.301%	560	21,513	+23.690%
2026-09-24	6.3200	6.7000	5.1700	5.6500	+3.670%	1,163	21,384	-3.894%
2026-09-23	4.2000	5.7600	4.1600	5.4500	+31.325%	1,312	21,717	-0.367%
2026-09-22	4.4100	4.4100	3.9700	4.1500	-10.560%	732	21,716	+30.843%
2026-09-21	5.8700	5.8700	4.4500	4.6400	-32.064%	3,061	21,668	+17.026%
2026-09-18	7.5000	8.4600	6.7600	6.8300	-10.719%	21,599	22,519	-20.498%
2026-09-17	7.7300	8.6100	7.5700	7.6500	-32.777%	395	2,229	-29.020%
2026-09-16	9.5600	13.5000	8.7900	11.3800	+7.561%	285	2,147	-52.285%
2026-09-15	9.4500	10.8500	9.4500	10.5800	+13.276%	78	2,236	-48.677%
2026-09-14	10.4400	10.5100	8.9100	9.3400	+10.402%	204	2,202	-41.863%
2026-09-11	8.5700	8.8600	8.0300	8.4600	-26.178%	126	2,243	-35.816%
2026-09-10	11.2500	11.7000	10.4300	11.4600	+20.886%	220	2,179	-52.618%
2026-09-09	8.9500	9.9200	8.9500	9.4800	+13.533%	67	2,103	-42.722%
2026-09-08	7.7900	8.3500	7.7900	8.3500	+12.231%	37	2,070	-34.970%
2026-09-04	6.8000	7.5400	6.8000	7.4400	+8.455%	421	1,988	-27.016%
2026-09-03	8.0000	8.3200	6.8600	6.8600	-23.180%	1,052	1,988	-20.845%
2026-09-02	10.2700	10.2700	8.8700	8.9300	-14.952%	48	1,890	-39.194%
2026-09-01	10.2100	11.0900	9.5200	10.5000	+23.239%	43	1,889	-48.286%
2026-08-31	8.8600	9.3800	8.5200	8.5200	+1.429%	538	1,897	-36.268%
2026-08-28	8.0800	8.8000	7.4000	8.4000	-3.559%	343	1,615	-35.357%
2026-08-27	9.1800	9.1800	8.1800	8.7100	-10.850%	58	1,308	-37.658%
2026-08-26	10.3400	10.4800	9.7700	9.7700	-4.403%	3	1,302	-44.422%
2026-08-25	10.4800	10.7300	10.1400	10.2200	-7.928%	46	1,301	-46.869%
2026-08-24	11.2500	11.2500	10.7500	11.1000	+5.213%	11	1,301	-51.081%
2026-08-21	11.0000	11.0500	10.5200	10.5500	-12.230%	32	1,295	-48.531%
2026-08-20	11.3200	12.0200	11.0200	12.0200	+15.577%	13	1,294	-54.825%
2026-08-19	10.3500	10.4300	9.8200	10.4000	-7.060%	18	1,294	-47.788%
2026-08-18	11.1800	11.3900	11.0400	11.1900	+11.012%	9	1,291	-51.475%
2026-08-17	9.5700	10.2500	9.5700	10.0800	+6.105%	16	1,288	-46.131%
2026-08-14	9.2300	9.5000	9.2300	9.5000	+0.317%	2	1,287	-42.842%
2026-08-13	9.5400	9.5400	9.2800	9.4700	-9.810%	68	1,287	-42.661%
2026-08-12	10.4300	10.7200	10.2200	10.5000	-8.056%	26	1,284	-48.286%
2026-08-11	10.9500	11.5100	10.8700	11.4200	+3.255%	12	1,286	-52.452%
2026-08-10	11.0000	11.0600	10.5700	11.0600	-4.076%	40	1,288	-50.904%
2026-08-07	11.6900	11.6900	11.0700	11.5300	-5.569%	26	1,296	-52.905%
2026-08-06	12.5700	12.5700	11.8800	12.2100	+4.003%	70	1,283	-55.528%
2026-08-05	11.8600	12.2500	11.6300	11.7400	-5.093%	33	1,260	-53.748%
2026-08-04	14.0000	14.0300	11.9300	12.3700	-17.753%	167	1,247	-56.103%
2026-08-03	17.9100	17.9100	15.0400	15.0400	-21.667%	195	1,223	-63.896%
2026-07-31	19.8500	23.5800	18.3400	19.2000	-12.329%	1,706	1,225	-71.719%
2026-07-30	25.0500	25.6000	21.9000	21.9000	-26.510%	175	1,567	-75.205%
2026-07-29	24.4000	29.8000	21.4100	29.8000	+33.036%	69	1,521	-81.779%
2026-07-28	23.4900	25.0800	22.0900	22.4000	-4.396%	24	1,544	-75.759%
2026-07-27	21.0400	25.2500	20.8100	23.4300	-4.562%	314	1,544	-76.825%
2026-07-24	24.5100	24.7900	22.1800	24.5500	+0.163%	39	1,477	-77.882%
2026-07-23	24.9300	26.1900	24.1300	24.5100	+19.795%	44	1,481	-77.846%
2026-07-22	20.9700	20.9700	19.6800	20.4600	+1.388%	54	1,485	-73.460%
2026-07-21	21.9100	21.9100	20.1500	20.1800	-13.092%	70	1,474	-73.092%
2026-07-20	22.0900	23.2200	21.4700	23.2200	+0.043%	22	1,460	-76.615%
2026-07-17	24.0900	24.7000	21.6800	23.2100	+10.735%	326	1,452	-76.605%
2026-07-16	19.1800	20.9600	19.1800	20.9600	+14.975%	6	1,431	-74.094%
2026-07-15	18.6100	18.9400	18.2300	18.2300	-7.085%	6	1,432	-70.214%
2026-07-14	20.1400	20.1400	19.5000	19.6200	-7.102%	5	1,431	-72.324%
2026-07-13	19.5800	21.1200	19.5800	21.1200	+12.640%	114	1,430	-74.290%
2026-07-10	19.7500	20.2600	18.7500	18.7500	-6.716%	43	1,387	-71.040%
2026-07-09	21.5000	21.5000	20.1000	20.1000	-11.258%	13	1,382	-72.985%
2026-07-08	23.8200	25.4700	22.4900	22.6500	+4.282%	46	1,385	-76.026%
2026-07-07	20.6100	22.4700	20.6100	21.7200	+6.890%	25	1,387	-75.000%
2026-07-06	21.0800	21.6000	19.9700	20.3200	-17.566%	62	1,403	-73.278%
2026-07-02	21.7700	24.6500	21.3100	24.6500	+5.976%	31	1,393	-77.972%
2026-07-01	24.0800	24.0800	21.7400	23.2600	+4.025%	90	1,393	-76.655%
2026-06-30	24.0700	24.1400	22.2900	22.3600	-11.270%	44	1,399	-75.716%
2026-06-29	27.0500	28.0000	25.2000	25.2000	-16.418%	41	1,393	-78.452%
2026-06-26	29.1700	30.1500	29.1700	30.1500	+4.325%	2	1,358	-81.990%
2026-06-25	29.7400	31.3400	27.6500	28.9000	-0.687%	22	1,358	-81.211%
2026-06-24	27.2600	29.1000	27.0900	29.1000	-1.689%	12	1,358	-81.340%
2026-06-23	31.0000	31.0000	28.1600	29.6000	+17.321%	22	1,358	-81.655%
2026-06-22	22.8500	25.4500	22.8500	25.2300	+3.956%	5	1,363	-78.478%
2026-06-18	25.0400	25.0800	24.2700	24.2700	-13.507%	18	1,358	-77.627%
2026-06-17	24.2700	28.0600	24.2700	28.0600	+21.683%	8	1,358	-80.649%
2026-06-16	23.1000	23.1000	23.0500	23.0600	+1.185%	26	1,358	-76.453%
2026-06-15	23.4600	23.7000	22.4700	22.7900	-20.730%	17	1,329	-76.174%
2026-06-12	30.4700	30.8400	28.7500	28.7500	-8.527%	40	1,329	-81.113%
2026-06-11	36.9200	36.9400	31.3500	31.4300	-17.766%	12	1,329	-82.724%
2026-06-10	33.0900	38.2200	33.0900	38.2200	+16.524%	2	1,328	-85.793%
2026-06-09	27.4000	38.4000	26.9000	32.8000	+18.841%	12	1,328	-83.445%
2026-06-08	28.6100	29.2800	27.6000	27.6000	-11.168%	15	1,330	-80.326%
2026-06-05	26.1200	31.0700	26.1200	31.0700	+33.062%	8	1,338	-82.523%
2026-06-04	25.7100	25.7100	23.3500	23.3500	-6.225%	3	1,340	-76.745%
2026-06-03	24.3300	25.0000	24.3300	24.9000	+6.638%	7	1,340	-78.193%
2026-06-02	23.3500	23.3500	23.3500	23.3500	-0.891%	3	1,339	-76.745%
2026-06-01	24.0100	24.1200	22.9600	23.5600	+0.042%	16	1,339	-76.952%
2026-05-29	23.7300	23.8500	23.5500	23.5500	-5.040%	48	1,325	-76.943%
2026-05-28	26.7000	26.7000	24.8000	24.8000	-7.497%	14	1,319	-78.105%
2026-05-27	26.8100	26.8100	26.8100	26.8100	-1.795%	1	1,313	-79.746%
2026-05-26	26.4200	27.3000	26.4200	27.3000	-4.944%	2	1,312	-80.110%
2026-05-22	28.5200	28.7200	27.8300	28.7200	-7.771%	12	1,313	-81.093%
2026-05-20	31.1400	31.1400	31.1400	31.1400	-7.239%	4	1,301	-82.563%
2026-05-19	33.3100	34.3600	33.3100	33.5700	+1.758%	266	1,297	-83.825%
2026-05-18	32.9900	32.9900	32.9900	32.9900	+4.135%	5	1,297	-83.540%
2026-05-15	32.6200	32.6200	31.6800	31.6800	+6.595%	11	1,297	-82.860%
2026-05-14	31.2000	31.2000	29.4500	29.7200	-5.681%	48	1,034	-81.729%
2026-05-13	32.8500	32.8500	31.5100	31.5100	-10.559%	5	996	-82.767%
2026-05-12	35.2200	35.2300	35.2200	35.2300	+6.242%	120	996	-84.587%
2026-05-11	33.0700	33.4700	32.4700	33.1600	-3.041%	62	996	-83.625%
2026-05-08	34.2000	34.2000	34.2000	34.2000	-4.974%	1	945	-84.123%
2026-05-07	34.0900	36.2900	34.0100	35.9900	+3.449%	1,208	944	-84.912%
2026-05-06	35.7100	35.7700	34.7900	34.7900	-19.337%	32	32	-84.392%
2026-04-30	43.1300	43.1300	43.1300	43.1300	-7.960%	20	21	-87.410%
2026-04-28	46.8600	46.8600	46.8600	46.8600	0.000%	1	1	-88.412%

.dark-mode .XJnHxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJnHxQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030P745SPY Oct 30 2026 745.00 Put (SPY261030P00745000)option OPRA

SPY20261030P745
SPY Oct 30 2026 745.00 Put (SPY261030P00745000)
option OPRA