Dark

SPX20261016P6050
SPX Oct 16 2026 6050.00 Put (SPX261016P06050000)
option OPRA

EOD

Sep 10, 2026

6.40+23.077%(+1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4000	6.4000	6.4000	6.4000	+23.077%	6	4,094	0.000%
2026-09-09	4.9000	5.2000	4.7100	5.2000	+20.650%	166	4,100	+23.077%
2026-09-08	4.4300	4.4500	4.2500	4.3100	-28.405%	236	4,134	+48.492%
2026-08-27	6.0200	6.0200	6.0200	6.0200	-12.754%	10	4,155	+6.312%
2026-08-26	7.0500	7.0500	6.9000	6.9000	-16.867%	25	4,155	-7.246%
2026-08-24	8.3000	8.3000	8.3000	8.3000	-4.598%	1	4,132	-22.892%
2026-08-19	8.7000	8.7000	8.7000	8.7000	-11.585%	14	4,132	-26.437%
2026-08-18	9.7300	10.0000	9.7300	9.8400	+11.818%	142	3,976	-34.959%
2026-08-14	8.8200	8.8700	8.7500	8.8000	-3.297%	48	4,118	-27.273%
2026-08-13	9.1000	9.1000	9.1000	9.1000	-5.208%	1	4,162	-29.670%
2026-08-12	9.4500	9.6000	9.4500	9.6000	-15.044%	145	4,161	-33.333%
2026-08-07	11.3000	11.3000	11.3000	11.3000	-9.600%	23	4,239	-43.363%
2026-08-06	12.5500	12.5500	12.5000	12.5000	-6.156%	28	4,216	-48.800%
2026-08-05	13.3200	13.3200	13.3200	13.3200	-0.967%	2	4,189	-51.952%
2026-08-04	13.9000	13.9000	13.4500	13.4500	-14.003%	150	4,189	-52.416%
2026-08-03	15.7000	15.7000	15.5300	15.6400	-17.684%	23	4,209	-59.079%
2026-07-31	22.0000	22.0000	18.5000	19.0000	-15.929%	110	4,210	-66.316%
2026-07-30	22.3200	22.6000	22.3200	22.6000	-22.096%	9	4,100	-71.681%
2026-07-29	28.5500	29.0100	28.5500	29.0100	+20.574%	7	4,094	-77.939%
2026-07-28	24.0600	24.0600	24.0600	24.0600	-8.517%	1	4,094	-73.400%
2026-07-27	26.3000	26.3000	26.3000	26.3000	-7.394%	29	4,093	-75.665%
2026-07-24	28.5000	28.8000	24.6600	28.4000	-4.698%	141	4,064	-77.465%
2026-07-23	28.8600	31.6000	28.8600	29.8000	+22.131%	299	3,967	-78.523%
2026-07-22	24.2700	24.4000	23.3000	24.4000	+2.306%	302	3,683	-73.770%
2026-07-21	25.3000	25.5000	23.7000	23.8500	-14.209%	140	3,509	-73.166%
2026-07-20	26.9500	27.8000	26.0000	27.8000	-5.763%	35	3,452	-76.978%
2026-07-17	29.3400	29.6000	27.0000	29.5000	+15.234%	580	3,433	-78.305%
2026-07-16	22.6000	25.6000	22.0000	25.6000	+15.837%	807	2,805	-75.000%
2026-07-15	23.6000	24.4000	22.1000	22.1000	-8.299%	143	2,770	-71.041%
2026-07-14	24.8000	24.9000	24.0000	24.1000	+0.375%	264	2,631	-73.444%
2026-07-13	24.0100	24.0100	24.0100	24.0100	+4.847%	2	2,492	-73.344%
2026-07-10	24.0800	25.2300	22.9000	22.9000	-9.127%	31	2,489	-72.052%
2026-07-09	25.2000	25.2000	25.2000	25.2000	-11.579%	1	2,481	-74.603%
2026-07-08	29.0000	31.5000	28.5000	28.5000	+10.895%	19	2,482	-77.544%
2026-07-07	26.8000	28.1000	25.7000	25.7000	+0.784%	17	2,482	-75.097%
2026-07-06	27.4000	27.4000	25.5000	25.5000	-14.430%	58	2,482	-74.902%
2026-06-30	33.3900	33.3900	29.8000	29.8000	-44.090%	5	2,475	-78.523%
2026-06-11	53.4000	53.4000	53.3000	53.3000	-13.333%	17	2,472	-87.992%
2026-06-10	63.1000	63.1000	61.4000	61.5000	+23.494%	17	2,472	-89.593%
2026-06-08	49.8000	49.8000	49.8000	49.8000	-7.897%	4	2,471	-87.149%
2026-06-05	54.0700	54.0700	54.0700	54.0700	+35.650%	4	2,472	-88.163%
2026-06-04	39.8600	39.8600	39.8600	39.8600	-8.745%	8	2,468	-83.944%
2026-06-03	43.6300	43.6800	43.6300	43.6800	+5.355%	14	2,460	-85.348%
2026-06-02	41.4600	41.4600	41.4600	41.4600	-1.286%	8	2,460	-84.563%
2026-06-01	42.0000	42.0000	42.0000	42.0000	-2.733%	1	2,460	-84.762%
2026-05-28	43.1800	43.1800	43.1800	43.1800	-11.931%	40	2,460	-85.178%
2026-05-26	49.0300	49.0300	49.0300	49.0300	-16.331%	4	2,500	-86.947%
2026-05-21	60.5900	60.9000	58.6000	58.6000	-2.544%	16	2,500	-89.078%
2026-05-20	62.4600	62.4600	60.1300	60.1300	-7.719%	8	2,500	-89.356%
2026-05-19	64.4500	65.1600	64.4500	65.1600	+0.031%	14	2,525	-90.178%
2026-05-15	65.1400	65.1400	65.1400	65.1400	+6.126%	1	2,525	-90.175%
2026-05-14	61.3800	61.3800	61.3800	61.3800	-3.140%	2	2,525	-89.573%
2026-05-13	63.6200	63.6200	63.2000	63.3700	-9.536%	13	2,525	-89.901%
2026-05-12	70.0500	70.0500	70.0500	70.0500	+6.056%	1	2,525	-90.864%
2026-05-11	66.0500	66.0500	66.0500	66.0500	+0.030%	1	2,525	-90.310%
2026-05-08	66.0300	66.0300	66.0300	66.0300	-3.606%	3	2,526	-90.307%
2026-05-07	67.0000	69.0000	67.0000	68.5000	+0.146%	106	2,529	-90.657%
2026-05-06	72.4600	72.4600	68.4000	68.4000	-12.082%	70	2,483	-90.643%
2026-05-05	77.5000	77.8000	77.5000	77.8000	+6.692%	3	2,527	-91.774%
2026-05-01	72.9200	72.9200	72.9200	72.9200	-9.752%	1	2,526	-91.223%
2026-04-30	87.4000	87.4000	80.8000	80.8000	-12.837%	4	2,526	-92.079%
2026-04-28	92.7000	92.7000	92.7000	92.7000	+1.980%	1	2,525	-93.096%
2026-04-27	90.9000	90.9000	90.9000	90.9000	-0.274%	3	2,524	-92.959%
2026-04-24	91.9600	91.9600	91.1500	91.1500	-4.154%	11	2,533	-92.979%
2026-04-22	95.1000	95.1000	95.1000	95.1000	-9.515%	6	2,535	-93.270%
2026-04-21	105.1000	105.6000	105.1000	105.1000	+5.332%	756	2,529	-93.911%
2026-04-20	99.7800	99.7800	99.7800	99.7800	+8.457%	1,001	1,932	-93.586%
2026-04-17	92.0000	92.0000	92.0000	92.0000	-7.723%	24	2,497	-93.043%
2026-04-16	103.4700	106.9700	99.7000	99.7000	-2.883%	52	2,521	-93.581%
2026-04-15	104.0000	105.4800	102.6600	102.6600	-5.955%	57	2,101	-93.766%
2026-04-14	108.2800	109.7700	108.0700	109.1600	-13.227%	56	2,111	-94.137%
2026-04-13	125.7000	125.8000	125.7000	125.8000	-6.343%	2	2,057	-94.913%
2026-04-10	129.1000	134.3200	129.1000	134.3200	-9.482%	742	2,055	-95.235%
2026-04-08	146.2000	148.3900	146.2000	148.3900	-29.102%	6	2,033	-95.687%
2026-04-07	209.3000	209.3000	209.3000	209.3000	+11.806%	205	2,038	-96.942%
2026-04-06	190.9000	190.9000	184.3200	187.2000	-6.866%	9	1,891	-96.581%
2026-04-01	203.2200	203.2200	201.0000	201.0000	-32.364%	94	1,886	-96.816%
2026-03-30	273.7600	297.1800	272.4000	297.1800	+5.720%	116	1,886	-97.846%
2026-03-27	257.5600	281.1000	257.4000	281.1000	+20.545%	39	1,931	-97.723%
2026-03-26	215.8000	233.1900	215.8000	233.1900	+11.303%	99	1,906	-97.255%
2026-03-23	191.2900	209.5100	191.2900	209.5100	-12.893%	10	1,934	-96.945%
2026-03-20	240.5200	240.5200	240.5200	240.5200	+17.781%	1	1,936	-97.339%
2026-03-18	192.7000	204.4900	192.7000	204.2100	+18.280%	3	1,937	-96.866%
2026-03-17	172.6500	172.6500	172.6500	172.6500	-5.501%	40	1,936	-96.293%
2026-03-16	184.9000	184.9000	182.7000	182.7000	-13.412%	40	1,936	-96.497%
2026-03-09	211.0000	211.0000	211.0000	211.0000	+22.703%	2	1,901	-96.967%
2026-03-05	178.7300	178.7300	171.9600	171.9600	+3.279%	104	1,901	-96.278%
2026-03-03	166.5000	166.5000	166.5000	166.5000	+7.164%	1	1,817	-96.156%
2026-03-02	156.4700	156.4700	155.2900	155.3700	+0.232%	17	1,816	-95.881%
2026-02-27	154.8500	155.0100	154.8500	155.0100	+8.474%	6	1,821	-95.871%
2026-02-25	142.9000	142.9000	142.9000	142.9000	-5.113%	5	1,821	-95.521%
2026-02-24	150.7000	150.7000	150.6000	150.6000	+5.997%	3	1,821	-95.750%
2026-02-11	137.1100	142.0800	137.1100	142.0800	+3.860%	103	1,899	-95.495%
2026-02-09	139.3200	139.3200	136.8000	136.8000	-7.449%	10	1,881	-95.322%
2026-02-06	150.9300	150.9300	147.8100	147.8100	+7.459%	25	1,881	-95.670%
2026-02-02	142.9700	142.9700	137.5500	137.5500	-3.243%	10	1,881	-95.347%
2026-01-28	143.8500	143.8500	142.1600	142.1600	+1.943%	307	2,057	-95.498%
2026-01-26	139.3000	140.4000	139.0000	139.4500	-2.693%	306	2,084	-95.411%
2026-01-22	145.8200	147.7600	141.8000	143.3100	-16.291%	739	2,380	-95.534%
2026-01-20	171.2000	171.2000	171.2000	171.2000	+19.846%	3	1,690	-96.262%
2026-01-16	144.8000	145.0500	142.8500	142.8500	-9.709%	15	1,690	-95.520%
2026-01-14	158.3400	158.3400	158.2100	158.2100	+7.626%	7	1,690	-95.955%
2026-01-13	142.6800	147.0000	142.6800	147.0000	+4.775%	12	1,693	-95.646%
2026-01-12	140.5000	140.5000	140.3000	140.3000	+0.790%	3	1,691	-95.438%
2026-01-09	145.8600	145.8600	139.2000	139.2000	-5.422%	20	1,689	-95.402%
2026-01-07	147.4800	148.4400	145.5100	147.1800	+0.129%	36	1,689	-95.652%
2026-01-06	147.2300	147.2300	146.9900	146.9900	-2.797%	3	1,682	-95.646%
2026-01-05	151.8800	151.8800	151.2200	151.2200	-6.429%	5	1,637	-95.768%
2025-12-31	160.5500	161.7600	160.3100	161.6100	+6.673%	78	1,637	-96.040%
2025-12-30	151.5300	151.5300	151.5000	151.5000	-0.499%	2	1,637	-95.776%
2025-12-29	152.2600	152.2600	152.2600	152.2600	+2.174%	625	1,637	-95.797%
2025-12-24	149.0200	149.0200	149.0200	149.0200	-10.121%	625	1,664	-95.705%
2025-12-19	165.8000	165.8000	165.8000	165.8000	-8.650%	3	1,664	-96.140%
2025-12-16	180.7000	181.5000	180.7000	181.5000	-1.583%	2	1,664	-96.474%
2025-12-12	184.4600	184.4600	184.4200	184.4200	+7.471%	2	1,665	-96.530%
2025-12-11	171.6000	171.6000	171.6000	171.6000	-6.800%	16	1,665	-96.270%
2025-12-08	183.9000	184.1200	183.5200	184.1200	+0.393%	9	1,665	-96.524%
2025-12-04	185.4000	185.4000	183.4000	183.4000	-3.168%	3	1,665	-96.510%
2025-12-03	189.4000	189.4000	189.4000	189.4000	+1.511%	1	1,662	-96.621%
2025-12-02	186.0200	186.5800	186.0200	186.5800	-3.626%	2	1,661	-96.570%
2025-12-01	189.4900	193.6000	189.0500	193.6000	-1.975%	67	1,661	-96.694%
2025-11-26	198.2000	198.7000	197.5000	197.5000	-15.793%	140	1,525	-96.759%
2025-11-20	234.1800	234.5400	234.1800	234.5400	+6.232%	6	1,475	-97.271%
2025-11-13	220.0400	220.7800	220.0400	220.7800	+11.404%	2	1,478	-97.101%
2025-11-11	197.5400	198.4200	197.5400	198.1800	-17.975%	134	1,477	-96.771%
2025-11-07	232.4500	241.6100	231.6100	241.6100	+12.791%	1,006	1,444	-97.351%
2025-11-04	214.1800	214.2100	214.1800	214.2100	+5.330%	65	510	-97.012%
2025-10-30	194.2700	203.3700	194.2700	203.3700	+7.626%	4	448	-96.853%
2025-10-28	187.8000	188.9600	187.8000	188.9600	+0.886%	15	447	-96.613%
2025-10-27	186.8300	188.2800	186.1100	187.3000	-4.837%	21	427	-96.583%
2025-10-24	196.8200	196.8200	196.8200	196.8200	-8.795%	1	427	-96.748%
2025-10-23	216.3100	216.3100	213.4900	215.8000	+1.410%	148	426	-97.034%
2025-10-21	211.3900	212.8000	211.3900	212.8000	-0.839%	2	361	-96.992%
2025-10-20	214.5700	214.7600	213.7000	214.6000	-9.756%	323	360	-97.018%
2025-10-17	250.5000	260.8100	237.8000	237.8000	+0.977%	5	55	-97.309%
2025-10-15	223.5000	235.5000	223.5000	235.5000	-0.258%	3	65	-97.282%
2025-10-13	234.9900	237.4700	234.9900	236.1100	-5.496%	13	62	-97.289%
2025-10-10	241.2000	249.8400	241.2000	249.8400	+14.705%	3	51	-97.438%
2025-10-09	217.1900	217.8200	217.1800	217.8100	+1.757%	50	50	-97.062%
2025-10-08	214.1900	214.2500	214.0500	214.0500	-0.210%	4	34	-97.010%
2025-10-02	215.8900	215.8900	214.5000	214.5000	-0.992%	3	32	-97.016%
2025-09-22	216.8500	216.8500	216.6500	216.6500	-2.145%	2	30	-97.046%
2025-09-19	218.0100	221.4000	218.0100	221.4000	0.000%	56	0	-97.109%

.dark-mode .X3yDtF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3yDtF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6050SPX Oct 16 2026 6050.00 Put (SPX261016P06050000)option OPRA

SPX20261016P6050
SPX Oct 16 2026 6050.00 Put (SPX261016P06050000)
option OPRA