Dark

SPX20261016P6075
SPX Oct 16 2026 6075.00 Put (SPX261016P06075000)
option OPRA

EOD

Sep 10, 2026

6.60+31.474%(+1.58)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.8000	6.6000	5.8000	6.6000	+31.474%	18	2,844	0.000%
2026-09-09	5.0100	5.1400	4.9000	5.0200	+14.091%	245	2,845	+31.474%
2026-09-08	4.5500	4.5500	4.4000	4.4000	-34.621%	177	2,866	+50.000%
2026-09-01	6.7900	6.7900	6.7300	6.7300	+16.034%	2	2,937	-1.932%
2026-08-31	6.0000	6.0400	5.8000	5.8000	+7.407%	88	2,939	+13.793%
2026-08-28	5.4000	5.4000	5.4000	5.4000	-8.784%	1	2,958	+22.222%
2026-08-27	6.3500	6.3500	5.9200	5.9200	-21.589%	11	2,959	+11.486%
2026-08-26	7.6400	7.6400	7.5500	7.5500	-12.209%	74	2,960	-12.583%
2026-08-21	8.7000	8.7000	8.6000	8.6000	-3.371%	24	2,971	-23.256%
2026-08-19	8.9000	8.9000	8.9000	8.9000	-1.111%	2	2,973	-25.843%
2026-08-14	8.9000	9.0000	8.9000	9.0000	-4.255%	16	2,973	-26.667%
2026-08-13	9.2900	9.4000	9.2900	9.4000	-5.051%	16	2,963	-29.787%
2026-08-12	10.2200	10.2200	9.7000	9.9000	-21.739%	316	2,949	-33.333%
2026-08-05	13.6800	13.6800	12.5700	12.6500	-8.993%	49	2,750	-47.826%
2026-08-04	14.5200	14.5200	13.9000	13.9000	-27.225%	4	2,755	-52.518%
2026-07-31	19.1000	19.1000	19.1000	19.1000	-33.681%	30	2,758	-65.445%
2026-07-29	23.5100	28.8000	23.5100	28.8000	+17.551%	1,403	2,758	-77.083%
2026-07-28	24.5000	24.5000	24.5000	24.5000	-1.567%	3	3,025	-73.061%
2026-07-27	24.8900	24.8900	24.8900	24.8900	-14.760%	5	3,028	-73.483%
2026-07-24	28.6000	29.7000	28.6000	29.2000	+18.219%	4	3,025	-77.397%
2026-07-22	24.7000	24.7000	24.7000	24.7000	+0.816%	1	3,022	-73.279%
2026-07-21	24.6000	24.6000	24.5000	24.5000	-18.333%	2	3,021	-73.061%
2026-07-17	28.8000	30.0000	28.8000	30.0000	+18.577%	27	3,021	-78.000%
2026-07-16	23.3600	26.7000	23.3600	25.3000	+10.480%	61	2,997	-73.913%
2026-07-15	23.8400	24.5600	22.7000	22.9000	-6.416%	98	2,971	-71.179%
2026-07-14	24.4700	24.4700	24.4700	24.4700	-2.858%	6	2,884	-73.028%
2026-07-13	24.4800	25.1900	24.1000	25.1900	+7.191%	7	2,880	-73.799%
2026-07-10	24.9000	24.9000	23.5000	23.5000	-11.985%	1,465	2,878	-71.915%
2026-07-09	27.3000	27.3000	26.7000	26.7000	-8.562%	3	1,676	-75.281%
2026-07-08	29.2000	29.2000	29.2000	29.2000	+1.742%	1	1,678	-77.397%
2026-07-07	28.3000	28.7000	28.2000	28.7000	+7.935%	5	1,677	-77.003%
2026-07-06	26.5900	26.5900	26.5900	26.5900	-13.388%	341	1,675	-75.179%
2026-06-30	30.7000	30.7000	30.7000	30.7000	-28.770%	1	1,528	-78.502%
2026-06-26	43.1000	43.1000	43.1000	43.1000	-2.928%	1	1,529	-84.687%
2026-06-23	44.7000	44.7000	44.4000	44.4000	+13.846%	6	1,529	-85.135%
2026-06-22	39.0000	39.0000	39.0000	39.0000	+2.605%	1	1,531	-83.077%
2026-06-18	38.0100	38.0100	38.0100	38.0100	-18.955%	6	1,530	-82.636%
2026-06-12	46.9000	46.9000	46.9000	46.9000	-20.562%	1	1,530	-85.928%
2026-06-10	59.0400	59.0400	59.0400	59.0400	+1.828%	1	1,530	-88.821%
2026-06-09	57.9800	57.9800	57.9800	57.9800	+29.535%	6	1,530	-88.617%
2026-06-03	44.7600	44.7600	44.7600	44.7600	+5.070%	6	1,536	-85.255%
2026-06-02	42.6000	42.6000	42.6000	42.6000	-5.059%	4	1,531	-84.507%
2026-05-28	44.8700	44.8700	44.8700	44.8700	-8.429%	4	1,531	-85.291%
2026-05-26	49.0000	49.0000	49.0000	49.0000	-19.408%	1	1,531	-86.531%
2026-05-20	60.8000	60.8000	60.8000	60.8000	-8.846%	1	1,531	-89.145%
2026-05-19	66.7000	66.7000	66.7000	66.7000	+3.733%	1	1,551	-90.105%
2026-05-13	65.2000	65.2000	64.1000	64.3000	-10.070%	104	1,551	-89.736%
2026-05-12	71.5000	71.5000	71.5000	71.5000	+6.510%	47	1,551	-90.769%
2026-05-11	65.9300	67.1300	65.9300	67.1300	-1.105%	2	1,551	-90.168%
2026-05-08	67.5500	67.8800	67.3700	67.8800	-5.328%	40	1,577	-90.277%
2026-05-06	71.0300	71.7000	71.0300	71.7000	-8.813%	109	1,582	-90.795%
2026-05-05	78.3900	78.6300	78.3900	78.6300	-5.493%	24	1,583	-91.606%
2026-05-04	83.2000	83.2000	83.2000	83.2000	+8.122%	11	1,607	-92.067%
2026-05-01	77.2800	77.2800	76.9500	76.9500	-14.595%	20	1,624	-91.423%
2026-04-28	90.4000	90.4000	89.7000	90.1000	-8.546%	7	1,624	-92.675%
2026-04-22	98.5200	98.5200	98.5200	98.5200	-2.475%	36	1,623	-93.301%
2026-04-20	101.0200	101.0200	101.0200	101.0200	+6.225%	16	1,659	-93.467%
2026-04-17	93.8000	95.1000	93.2800	95.1000	-10.536%	22	1,643	-93.060%
2026-04-16	108.6000	108.6500	105.7000	106.3000	-3.557%	18	1,661	-93.791%
2026-04-15	108.4400	110.5700	108.4400	110.2200	-11.077%	50	1,660	-94.012%
2026-04-13	123.9500	123.9500	123.9500	123.9500	-9.261%	1	1,620	-94.675%
2026-04-10	132.1800	139.3700	132.1800	136.6000	+1.713%	6	1,620	-95.168%
2026-04-09	134.4700	135.7000	133.4000	134.3000	-8.158%	189	1,618	-95.086%
2026-04-08	148.8300	148.8300	146.2300	146.2300	-26.518%	20	1,472	-95.487%
2026-04-07	199.4000	199.4000	198.2000	199.0000	+1.994%	5	1,464	-96.683%
2026-04-06	195.1100	195.1100	195.1100	195.1100	-5.102%	134	1,461	-96.617%
2026-04-01	205.6000	205.6000	205.6000	205.6000	-17.397%	1	1,526	-96.790%
2026-03-31	248.9000	248.9000	248.9000	248.9000	-18.281%	3	1,526	-97.348%
2026-03-30	279.9000	304.5800	277.6500	304.5800	+11.822%	104	1,522	-97.833%
2026-03-27	272.3300	273.0900	272.3300	272.3800	+23.137%	15	1,463	-97.577%
2026-03-26	222.1600	222.1600	221.2000	221.2000	+7.005%	2	1,453	-97.016%
2026-03-25	206.3200	206.7200	206.1600	206.7200	-8.462%	4	1,454	-96.807%
2026-03-24	225.8300	225.8300	225.8300	225.8300	-0.865%	1	1,454	-97.077%
2026-03-20	227.8000	227.8000	227.8000	227.8000	+7.291%	15	1,454	-97.103%
2026-03-18	200.9000	212.3200	200.6000	212.3200	+10.199%	45	1,454	-96.891%
2026-03-16	192.4000	192.6700	192.4000	192.6700	-2.465%	2	1,451	-96.574%
2026-03-13	197.5400	197.5400	197.5400	197.5400	-3.503%	8	1,451	-96.659%
2026-03-12	202.9600	204.7100	198.8100	204.7100	-0.214%	8	1,451	-96.776%
2026-03-06	205.1500	205.1500	205.1500	205.1500	+18.611%	1	326	-96.783%
2026-03-05	172.9600	172.9600	172.9600	172.9600	+8.609%	5	326	-96.184%
2026-03-02	159.1500	159.2500	159.1500	159.2500	+2.287%	2	326	-95.856%
2026-02-24	155.6900	155.6900	155.6900	155.6900	-9.219%	5	325	-95.761%
2026-02-17	171.5000	171.5000	171.5000	171.5000	+17.185%	1	325	-96.152%
2026-02-11	139.7200	146.3500	139.7200	146.3500	-0.136%	15	326	-95.490%
2026-02-10	146.5500	146.5500	146.5500	146.5500	+3.306%	1	329	-95.496%
2026-02-09	141.8600	141.8600	141.8600	141.8600	-4.536%	10	329	-95.348%
2026-02-06	154.8900	154.8900	148.6000	148.6000	-10.643%	6	329	-95.559%
2026-01-29	163.0000	166.3000	163.0000	166.3000	+14.453%	2	329	-96.031%
2026-01-28	145.3000	145.3000	145.3000	145.3000	+3.453%	1	328	-95.458%
2026-01-27	140.4500	140.4500	140.4500	140.4500	-3.471%	1	327	-95.301%
2026-01-22	146.6500	146.6500	145.0300	145.5000	-15.593%	7	326	-95.464%
2026-01-20	172.9000	172.9000	172.3800	172.3800	+18.940%	6	325	-96.171%
2026-01-15	144.9300	144.9300	144.9300	144.9300	+2.439%	5	325	-95.446%
2026-01-12	143.8000	143.8000	141.4100	141.4800	-0.945%	18	325	-95.335%
2026-01-09	142.8300	142.8300	142.8300	142.8300	-12.988%	5	322	-95.379%
2025-12-31	164.1600	164.1600	164.1500	164.1500	-3.270%	6	325	-95.979%
2025-12-19	169.7000	169.7000	169.7000	169.7000	-8.121%	1	325	-96.111%
2025-12-16	184.7000	184.7000	184.7000	184.7000	-1.283%	1	324	-96.427%
2025-12-08	187.1000	187.1000	187.1000	187.1000	+2.599%	23	325	-96.472%
2025-12-05	185.1300	185.1300	182.3600	182.3600	-7.852%	4	302	-96.381%
2025-12-01	197.9400	197.9400	196.1000	197.9000	-19.478%	132	312	-96.665%
2025-11-20	245.8700	245.8700	245.7700	245.7700	-2.464%	6	243	-97.315%
2025-11-18	251.7800	251.9800	251.7800	251.9800	+4.743%	6	243	-97.381%
2025-11-17	240.0800	240.5700	240.0800	240.5700	+5.559%	12	244	-97.257%
2025-11-14	227.9000	227.9000	227.9000	227.9000	+10.320%	1	250	-97.104%
2025-11-12	206.7200	206.7200	206.5800	206.5800	+1.869%	2	249	-96.805%
2025-11-11	202.6400	202.7900	202.1700	202.7900	-0.914%	80	248	-96.745%
2025-11-10	204.4200	204.6600	204.4200	204.6600	-17.044%	4	215	-96.775%
2025-11-07	241.1400	247.2800	241.1400	246.7100	+6.949%	10	215	-97.325%
2025-11-06	230.7600	230.7600	230.6800	230.6800	+11.607%	4	209	-97.139%
2025-11-05	206.7400	206.7400	206.6900	206.6900	+2.642%	4	211	-96.807%
2025-10-31	200.8500	201.7800	200.8500	201.3700	+1.908%	58	213	-96.722%
2025-10-29	194.6000	197.6000	193.3200	197.6000	+1.126%	14	248	-96.660%
2025-10-28	195.4000	195.4000	195.4000	195.4000	+1.333%	1	230	-96.622%
2025-10-27	192.8800	192.8800	192.8300	192.8300	-4.298%	2	230	-96.577%
2025-10-24	200.6200	201.6100	200.6200	201.4900	-6.021%	41	230	-96.724%
2025-10-23	214.0500	214.4000	214.0500	214.4000	-5.704%	2	211	-96.922%
2025-10-22	228.2900	228.2900	227.3700	227.3700	+5.274%	4	210	-97.097%
2025-10-21	219.9000	219.9000	215.9800	215.9800	-1.352%	135	212	-96.944%
2025-10-20	225.5700	225.5800	218.9400	218.9400	-12.111%	11	109	-96.985%
2025-10-17	249.2000	249.2000	248.8100	249.1100	-4.643%	98	107	-97.351%
2025-10-16	262.1200	262.1200	261.2400	261.2400	+2.319%	4	156	-97.474%
2025-10-10	255.9500	255.9500	255.3200	255.3200	+15.092%	44	154	-97.415%
2025-10-09	221.8400	221.8400	221.8400	221.8400	+1.939%	1	113	-97.025%
2025-10-08	221.9400	222.0400	217.6200	217.6200	+0.970%	72	112	-96.967%
2025-10-06	215.4900	215.5300	215.4900	215.5300	-2.669%	2	77	-96.938%
2025-10-03	218.7700	221.4400	215.9400	221.4400	-0.257%	151	76	-97.020%
2025-10-01	221.9000	222.0100	221.9000	222.0100	0.000%	2	1	-97.027%

.dark-mode .t03bmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t03bmM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6075SPX Oct 16 2026 6075.00 Put (SPX261016P06075000)option OPRA

SPX20261016P6075
SPX Oct 16 2026 6075.00 Put (SPX261016P06075000)
option OPRA