Dark

SPX20261016P6025
SPX Oct 16 2026 6025.00 Put (SPX261016P06025000)
option OPRA

EOD

Sep 10, 2026

6.10+19.608%(+1.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.5000	6.2000	5.5000	6.1000	+19.608%	14	1,597	0.000%
2026-09-09	4.6100	5.1000	4.6100	5.1000	+21.429%	3	1,607	+19.608%
2026-09-08	4.2000	4.4200	4.1000	4.2000	-2.326%	959	1,610	+45.238%
2026-09-04	3.8000	4.3000	3.8000	4.3000	-36.765%	19	1,876	+41.860%
2026-09-01	6.9000	6.9000	6.8000	6.8000	+19.718%	9	1,876	-10.294%
2026-08-31	5.8000	5.9000	5.6200	5.6800	+0.353%	264	1,879	+7.394%
2026-08-28	5.6000	5.7300	5.5500	5.6600	+1.071%	210	2,016	+7.774%
2026-08-27	5.6000	5.6000	5.6000	5.6000	-33.413%	10	2,222	+8.929%
2026-08-19	8.4000	8.4100	8.4000	8.4100	-7.582%	4	2,222	-27.467%
2026-08-17	9.1000	9.1000	9.1000	9.1000	+7.059%	14	2,219	-32.967%
2026-08-14	8.5000	8.5000	8.5000	8.5000	-9.574%	2	2,219	-28.235%
2026-08-12	9.0000	9.4000	9.0000	9.4000	-10.561%	60	2,207	-35.106%
2026-08-11	10.5000	10.6300	10.3000	10.5100	-1.776%	469	2,181	-41.960%
2026-08-10	10.4000	10.8000	10.4000	10.7000	-2.727%	895	1,906	-42.991%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-15.385%	2	1,542	-44.545%
2026-08-04	13.5100	13.5100	12.7200	13.0000	-13.621%	643	2,413	-53.077%
2026-08-03	15.7100	15.7100	14.9600	15.0500	-22.021%	95	1,976	-59.468%
2026-07-31	19.3000	19.3000	19.3000	19.3000	-10.233%	2	2,055	-68.394%
2026-07-30	24.1000	24.1000	21.5000	21.5000	-31.310%	17	2,057	-71.628%
2026-07-29	29.9000	31.3000	29.8000	31.3000	+32.627%	102	2,056	-80.511%
2026-07-28	23.6000	23.6000	23.6000	23.6000	-14.493%	3	1,987	-74.153%
2026-07-27	27.6000	27.6000	27.6000	27.6000	+0.327%	12	1,987	-77.899%
2026-07-24	26.2000	27.6000	26.2000	27.5100	+17.064%	4	1,987	-77.826%
2026-07-22	22.9000	23.5000	22.9000	23.5000	+1.293%	16	1,554	-74.043%
2026-07-21	23.9500	24.3000	23.1600	23.2000	-17.438%	222	1,548	-73.707%
2026-07-17	30.1100	30.1100	26.6000	28.1000	+15.638%	152	1,439	-78.292%
2026-07-16	21.7700	25.2000	21.7700	24.3000	+11.468%	61	1,333	-74.897%
2026-07-15	22.7000	22.9300	21.8000	21.8000	-6.838%	34	1,306	-72.018%
2026-07-14	23.4000	23.4000	23.4000	23.4000	-4.490%	1	1,300	-73.932%
2026-07-13	22.8600	24.5000	22.8600	24.5000	+8.407%	20	1,298	-75.102%
2026-07-10	23.1000	23.1000	22.3000	22.6000	-8.871%	118	1,292	-73.009%
2026-07-09	26.0500	26.0500	24.6600	24.8000	-9.489%	54	1,205	-75.403%
2026-07-08	28.3000	28.3000	27.3000	27.4000	+2.622%	59	1,191	-77.737%
2026-07-07	25.6000	27.2000	24.8300	26.7000	+7.229%	172	1,157	-77.154%
2026-07-06	26.4000	26.4000	24.7000	24.9000	-14.019%	142	1,054	-75.502%
2026-07-02	28.9600	28.9600	28.9600	28.9600	-0.138%	3	938	-78.936%
2026-06-30	29.0000	29.0000	29.0000	29.0000	-21.409%	1	938	-78.966%
2026-06-22	36.9000	36.9000	36.9000	36.9000	+6.926%	1	937	-83.469%
2026-06-16	34.5100	34.5100	34.5100	34.5100	+1.920%	1	938	-82.324%
2026-06-15	33.8600	33.8600	33.8600	33.8600	-33.608%	8	937	-81.985%
2026-06-05	51.0000	51.0000	51.0000	51.0000	+25.307%	1	937	-88.039%
2026-06-02	40.0900	40.7000	40.0900	40.7000	+2.752%	5	937	-85.012%
2026-06-01	40.1500	40.9100	39.6100	39.6100	+1.330%	23	938	-84.600%
2026-05-29	41.3000	41.3000	39.0900	39.0900	-6.483%	109	922	-84.395%
2026-05-28	41.8000	41.8000	41.8000	41.8000	-7.726%	1	990	-85.407%
2026-05-27	45.3000	45.3000	45.3000	45.3000	-12.717%	3	989	-86.534%
2026-05-21	59.1000	59.1000	51.9000	51.9000	-20.642%	31	986	-88.247%
2026-05-15	65.4000	65.4000	65.4000	65.4000	+7.336%	10	961	-90.673%
2026-05-13	60.9300	60.9300	60.9300	60.9300	-10.278%	40	971	-89.989%
2026-05-12	67.9100	67.9100	67.9100	67.9100	+6.109%	1	971	-91.018%
2026-05-11	62.6900	64.5400	62.6900	64.0000	+0.313%	114	971	-90.469%
2026-05-08	63.6000	63.8000	63.4000	63.8000	-2.877%	21	964	-90.439%
2026-05-07	65.6900	65.6900	65.6900	65.6900	-1.588%	1	964	-90.714%
2026-05-06	69.1800	69.1800	66.7500	66.7500	-10.415%	42	965	-90.861%
2026-05-05	74.5100	74.5100	74.5100	74.5100	-13.772%	1	925	-91.813%
2026-04-29	86.4100	86.4100	86.4100	86.4100	-5.728%	1	925	-92.941%
2026-04-22	94.2500	95.2500	91.6600	91.6600	-3.128%	1,002	926	-93.345%
2026-04-20	92.7700	98.0300	92.1500	94.6200	-5.380%	984	1,466	-93.553%
2026-04-15	103.5200	103.5200	100.0000	100.0000	-6.463%	21	514	-93.900%
2026-04-14	107.1000	107.1000	105.0000	106.9100	-13.747%	99	525	-94.294%
2026-04-10	123.9500	123.9500	123.9500	123.9500	-4.507%	20	525	-95.079%
2026-04-09	128.8000	129.8000	127.6000	129.8000	-8.379%	9	505	-95.300%
2026-04-08	141.6700	141.6700	141.6700	141.6700	-22.339%	1	504	-95.694%
2026-04-06	180.1900	182.4200	179.4200	182.4200	-7.542%	58	504	-96.656%
2026-04-02	211.8000	212.8000	196.7000	197.3000	+0.005%	33	453	-96.908%
2026-04-01	191.0100	197.2900	191.0100	197.2900	-18.921%	10	453	-96.908%
2026-03-31	242.8500	243.3300	242.8500	243.3300	-14.260%	2	453	-97.493%
2026-03-30	277.6000	287.2000	277.6000	283.8000	+5.267%	3	453	-97.851%
2026-03-27	258.7000	269.6000	258.7000	269.6000	+35.901%	2	453	-97.737%
2026-03-25	198.3800	198.3800	198.3800	198.3800	+13.153%	32	452	-96.925%
2026-03-17	174.6800	175.3200	174.6800	175.3200	-2.708%	6	455	-96.521%
2026-03-16	183.0000	183.0000	180.2000	180.2000	-12.651%	2	455	-96.615%
2026-03-09	206.3000	206.3000	206.3000	206.3000	+12.597%	2	457	-97.043%
2026-03-06	183.3500	183.3500	183.2200	183.2200	+12.550%	2	455	-96.671%
2026-03-05	174.0000	174.0000	162.7900	162.7900	+7.381%	10	455	-96.253%
2026-03-02	151.0700	151.6000	151.0500	151.6000	+3.052%	6	465	-95.976%
2026-02-26	147.5900	147.5900	147.1100	147.1100	-1.321%	6	464	-95.853%
2026-02-24	149.0800	149.0800	149.0800	149.0800	-3.245%	5	467	-95.908%
2026-02-19	154.5900	154.5900	154.0800	154.0800	+15.028%	2	467	-96.041%
2026-02-11	133.9500	133.9500	133.9500	133.9500	-9.069%	5	467	-95.446%
2026-02-06	147.3100	147.3100	147.3100	147.3100	-5.382%	5	469	-95.859%
2026-01-29	155.5800	155.6900	155.5800	155.6900	+13.477%	2	466	-96.082%
2026-01-26	136.0000	137.2000	135.8000	137.2000	-3.373%	4	466	-95.554%
2026-01-23	141.9900	141.9900	141.9900	141.9900	+2.107%	5	465	-95.704%
2026-01-22	139.0600	139.0600	139.0600	139.0600	-1.842%	1	465	-95.613%
2026-01-16	144.1900	144.1900	141.6700	141.6700	+1.760%	10	454	-95.694%
2026-01-15	139.2200	139.2200	139.2200	139.2200	-9.007%	5	454	-95.618%
2026-01-14	153.1000	153.1000	153.0000	153.0000	+6.769%	2	449	-96.013%
2026-01-13	143.6000	143.6000	143.3000	143.3000	+4.982%	2	447	-95.743%
2026-01-12	137.1000	137.3300	136.5000	136.5000	-7.307%	8	445	-95.531%
2026-01-08	147.2600	147.2600	147.2600	147.2600	-0.379%	5	438	-95.858%
2026-01-06	147.8200	147.8200	147.8200	147.8200	+1.469%	5	438	-95.873%
2025-12-24	145.6800	145.6800	145.6800	145.6800	-1.627%	625	675	-95.813%
2025-12-23	148.0900	148.0900	148.0900	148.0900	-17.773%	625	675	-95.881%
2025-12-10	180.5300	180.5300	180.1000	180.1000	+0.390%	2	151	-96.613%
2025-12-09	179.6200	179.6200	179.4000	179.4000	-0.461%	2	151	-96.600%
2025-12-08	176.0900	180.3700	176.0700	180.2300	-2.919%	27	150	-96.615%
2025-12-03	185.8500	185.8500	185.6500	185.6500	+0.406%	4	141	-96.714%
2025-12-02	181.8100	185.0000	181.8100	184.9000	-2.427%	27	150	-96.701%
2025-12-01	189.5000	189.5000	189.5000	189.5000	+3.558%	1	136	-96.781%
2025-11-28	184.4900	184.5100	182.9900	182.9900	-28.706%	3	135	-96.666%
2025-11-18	244.7200	256.8400	244.7200	256.6700	+32.066%	12	133	-97.623%
2025-11-11	194.5500	194.5500	194.3500	194.3500	-16.498%	4	139	-96.861%
2025-11-07	232.7100	232.7500	232.7100	232.7500	+11.647%	2	137	-97.379%
2025-11-04	208.3500	208.4700	208.3500	208.4700	+9.895%	4	135	-97.074%
2025-10-30	192.3000	192.4000	189.7000	189.7000	+0.053%	11	135	-96.784%
2025-10-29	186.3100	189.6000	186.3100	189.6000	+1.174%	3	124	-96.783%
2025-10-28	187.4000	187.4000	187.4000	187.4000	+2.623%	1	123	-96.745%
2025-10-27	182.6400	182.7000	182.6100	182.6100	-5.569%	4	122	-96.660%
2025-10-24	193.1700	193.4100	193.1700	193.3800	-5.364%	72	122	-96.846%
2025-10-23	215.4200	215.4200	204.3200	204.3400	-1.499%	120	86	-97.015%
2025-10-21	207.5100	207.5100	207.4500	207.4500	-15.188%	2	9	-97.060%
2025-10-10	244.6000	244.6000	244.6000	244.6000	+12.120%	1	8	-97.506%
2025-09-30	217.7900	218.1600	217.7900	218.1600	+3.580%	2	7	-97.204%
2025-09-22	210.6300	210.6300	210.6200	210.6200	-3.163%	2	7	-97.104%
2025-09-19	217.5000	217.5000	217.5000	217.5000	+1.545%	4	0	-97.195%
2025-09-18	213.9800	214.1900	213.9800	214.1900	0.000%	4	0	-97.152%

.dark-mode .yDlfqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDlfqq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6025SPX Oct 16 2026 6025.00 Put (SPX261016P06025000)option OPRA

SPX20261016P6025
SPX Oct 16 2026 6025.00 Put (SPX261016P06025000)
option OPRA