Dark

SPX20261016P6100
SPX Oct 16 2026 6100.00 Put (SPX261016P06100000)
option OPRA

EOD

Sep 10, 2026

6.80+28.302%(+1.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1000	6.8000	6.1000	6.8000	+28.302%	10	5,611	0.000%
2026-09-09	5.1100	5.7000	5.0000	5.3000	+8.163%	1,502	5,589	+28.302%
2026-09-08	4.4000	4.9000	4.4000	4.9000	+7.221%	70	5,564	+38.776%
2026-09-04	4.2000	4.6100	4.0800	4.5700	-10.392%	160	5,629	+48.796%
2026-09-03	5.1000	5.1000	5.1000	5.1000	-12.069%	6	5,629	+33.333%
2026-09-02	5.7500	5.8000	5.7500	5.8000	-16.064%	23	5,629	+17.241%
2026-09-01	6.9100	6.9100	6.9100	6.9100	+13.839%	78	5,628	-1.592%
2026-08-31	6.7000	6.7000	6.0400	6.0700	+0.331%	404	5,590	+12.026%
2026-08-28	6.2000	6.2400	5.6200	6.0500	-2.733%	1,651	5,651	+12.397%
2026-08-27	6.5300	6.5300	6.1000	6.2200	-16.398%	19	4,449	+9.325%
2026-08-26	7.5000	7.5000	7.4400	7.4400	-15.455%	4	4,435	-8.602%
2026-08-24	8.7500	8.8600	8.3200	8.8000	-0.227%	20	4,436	-22.727%
2026-08-21	9.2200	9.3500	8.8000	8.8200	-16.000%	208	4,421	-22.902%
2026-08-20	9.9000	10.5000	9.9000	10.5000	+14.754%	2	4,221	-35.238%
2026-08-19	9.7000	10.0000	9.1500	9.1500	-7.576%	220	4,052	-25.683%
2026-08-17	9.4200	9.9500	9.4200	9.9000	+7.027%	375	3,974	-31.313%
2026-08-14	9.3000	9.4000	9.2500	9.2500	-4.639%	47	3,984	-26.486%
2026-08-13	9.4900	9.7000	9.4900	9.7000	-4.902%	37	4,024	-29.897%
2026-08-12	10.7000	10.7000	9.8000	10.2000	-12.069%	601	3,970	-33.333%
2026-08-11	11.6000	11.6000	11.6000	11.6000	-1.695%	24	3,702	-41.379%
2026-08-10	11.8000	11.8000	11.8000	11.8000	-1.667%	22	3,563	-42.373%
2026-08-07	12.3500	12.3500	12.0000	12.0000	-8.606%	66	3,541	-43.333%
2026-08-06	13.2500	13.4000	13.1300	13.1300	+0.229%	239	3,536	-48.210%
2026-08-05	13.7000	15.2300	13.1000	13.1000	-8.965%	83	3,314	-48.092%
2026-08-04	14.0500	14.3900	14.0500	14.3900	-12.788%	98	3,312	-52.745%
2026-08-03	17.7500	17.7500	16.5000	16.5000	-16.667%	16	3,285	-58.788%
2026-07-31	23.4000	23.4000	19.6000	19.8000	-15.385%	115	3,274	-65.657%
2026-07-30	26.9600	26.9600	23.4000	23.4000	-21.739%	21	3,239	-70.940%
2026-07-29	29.4700	31.0300	23.8200	29.9000	+16.980%	22	3,228	-77.258%
2026-07-28	25.0800	25.5600	25.0800	25.5600	-3.656%	33	3,218	-73.396%
2026-07-24	28.5000	28.5000	26.5300	26.5300	-17.094%	3	3,201	-74.369%
2026-07-23	30.4900	32.0000	30.4900	32.0000	+26.482%	21	3,202	-78.750%
2026-07-22	26.0400	26.0400	25.3000	25.3000	0.000%	39	3,189	-73.123%
2026-07-21	26.5000	26.5000	25.3000	25.3000	-8.333%	29	3,188	-73.123%
2026-07-20	28.5500	28.5500	27.6000	27.6000	-12.381%	3	3,160	-75.362%
2026-07-17	29.7800	31.5000	29.6800	31.5000	+17.537%	1,512	3,157	-78.413%
2026-07-16	23.5800	26.8000	23.3100	26.8000	+14.530%	63	2,230	-74.627%
2026-07-15	24.0400	24.1000	23.3600	23.4000	-8.055%	303	2,208	-70.940%
2026-07-14	25.7000	25.8200	25.3000	25.4500	-8.453%	6	2,107	-73.281%
2026-07-13	25.4400	28.3000	25.4400	27.8000	+13.562%	126	2,095	-75.540%
2026-07-10	25.4600	25.7000	24.4800	24.4800	-18.940%	14	2,003	-72.222%
2026-07-08	30.7000	30.7000	30.2000	30.2000	+3.602%	2	2,003	-77.483%
2026-07-07	28.4900	29.1500	28.4900	29.1500	+6.000%	2	2,002	-76.672%
2026-07-06	28.6400	28.6400	27.5000	27.5000	-6.780%	43	2,001	-75.273%
2026-07-02	29.5000	29.5000	29.5000	29.5000	-6.646%	1	2,039	-76.949%
2026-06-30	33.4000	33.4000	31.6000	31.6000	-14.200%	4	2,039	-78.481%
2026-06-29	39.6300	39.6300	36.8300	36.8300	-15.138%	26	2,036	-81.537%
2026-06-26	43.4000	43.4000	43.4000	43.4000	-2.076%	1	2,035	-84.332%
2026-06-25	44.3200	44.3200	44.3200	44.3200	-8.562%	2	2,036	-84.657%
2026-06-23	49.1500	49.1500	48.4700	48.4700	+20.422%	3	2,038	-85.971%
2026-06-22	36.3400	40.2500	36.3400	40.2500	+3.737%	2	2,039	-83.106%
2026-06-18	39.6100	39.6100	38.8000	38.8000	-11.416%	28	2,001	-82.474%
2026-06-17	40.6400	43.8000	40.6400	43.8000	+14.961%	3	2,001	-84.475%
2026-06-16	37.3900	38.1000	37.3900	38.1000	+3.057%	70	2,001	-82.152%
2026-06-15	36.9000	36.9700	36.9000	36.9700	-25.404%	4	2,011	-81.607%
2026-06-12	51.8200	51.8200	49.5600	49.5600	-27.010%	6	2,011	-86.279%
2026-06-11	66.5000	67.9000	63.1200	67.9000	+1.601%	37	2,011	-89.985%
2026-06-10	60.5100	66.8300	60.5100	66.8300	+17.493%	23	2,010	-89.825%
2026-06-09	48.6000	71.0000	46.8000	56.8800	+8.075%	91	2,025	-88.045%
2026-06-08	50.7700	52.6300	49.3500	52.6300	-3.343%	13	2,147	-87.080%
2026-06-05	55.4500	55.4500	54.4500	54.4500	+29.612%	41	2,142	-87.511%
2026-06-04	42.0100	42.0100	42.0100	42.0100	-9.422%	40	2,233	-83.813%
2026-06-03	45.8800	46.3800	44.7400	46.3800	+5.890%	147	2,233	-85.339%
2026-06-02	44.5500	44.5500	43.8000	43.8000	+0.736%	5	1,987	-84.475%
2026-06-01	42.8400	43.4800	42.8400	43.4800	+2.863%	2	1,983	-84.361%
2026-05-29	44.1000	44.1000	42.2500	42.2700	-6.171%	19	1,981	-83.913%
2026-05-28	49.3900	49.3900	45.0500	45.0500	-8.155%	74	1,969	-84.906%
2026-05-27	50.2500	50.9500	49.0500	49.0500	-2.407%	73	1,927	-86.137%
2026-05-26	50.2600	50.2600	50.2600	50.2600	-18.369%	4	1,915	-86.470%
2026-05-20	66.7100	66.7100	61.5700	61.5700	-10.182%	9	1,915	-88.956%
2026-05-19	68.2000	68.5500	67.7400	68.5500	+3.659%	214	1,907	-90.080%
2026-05-18	65.2000	66.1300	65.2000	66.1300	-4.835%	12	1,907	-89.717%
2026-05-15	69.4900	69.4900	69.4900	69.4900	+5.833%	5	1,907	-90.214%
2026-05-13	67.4000	67.4000	65.6600	65.6600	-7.521%	112	2,037	-89.644%
2026-05-12	71.2000	71.2000	71.0000	71.0000	+4.106%	15	2,037	-90.423%
2026-05-11	67.0100	68.3000	67.0100	68.2000	-1.983%	36	2,037	-90.029%
2026-05-08	69.5800	69.5800	69.5800	69.5800	-1.305%	3	1,966	-90.227%
2026-05-07	70.6000	70.6000	70.2000	70.5000	-3.305%	53	1,966	-90.355%
2026-05-06	75.6000	75.6000	72.9100	72.9100	-9.440%	2	1,943	-90.673%
2026-05-05	80.5100	80.5100	80.5100	80.5100	+4.803%	4	1,943	-91.554%
2026-05-01	76.8200	76.8200	76.8200	76.8200	-9.164%	1	1,948	-91.148%
2026-04-30	86.9500	87.6300	84.5700	84.5700	-10.271%	11	1,948	-91.959%
2026-04-28	97.6000	97.6000	94.2500	94.2500	-2.291%	94	1,938	-92.785%
2026-04-24	96.5300	96.5300	96.4600	96.4600	-4.891%	11	1,982	-92.950%
2026-04-23	107.9800	111.6500	101.4200	101.4200	-0.471%	200	1,972	-93.295%
2026-04-22	101.9000	101.9000	101.9000	101.9000	-0.740%	1	1,898	-93.327%
2026-04-20	102.6600	102.6600	102.6600	102.6600	+5.400%	1	1,899	-93.376%
2026-04-17	98.9200	100.0000	95.8600	97.4000	-11.107%	888	1,899	-93.018%
2026-04-16	109.0200	109.5700	109.0200	109.5700	-0.869%	3	2,088	-93.794%
2026-04-15	111.1800	111.1800	110.5300	110.5300	-3.459%	3	2,087	-93.848%
2026-04-14	116.5900	116.5900	112.8800	114.4900	-10.478%	137	2,088	-94.061%
2026-04-13	139.9800	139.9800	127.6000	127.8900	-8.975%	93	2,094	-94.683%
2026-04-10	135.4500	141.9000	134.2000	140.5000	+1.021%	54	2,028	-95.160%
2026-04-09	145.0200	145.0200	139.0800	139.0800	-8.512%	9	1,990	-95.111%
2026-04-08	148.2500	153.7500	148.0800	152.0200	-23.493%	17	1,985	-95.527%
2026-04-06	200.5900	200.5900	197.3900	198.7000	-6.626%	361	1,971	-96.578%
2026-04-02	243.2900	244.7000	211.4000	212.8000	+0.339%	63	2,081	-96.805%
2026-04-01	207.5100	219.5100	206.0800	212.0800	-8.787%	330	2,081	-96.794%
2026-03-31	265.0000	265.0000	232.5100	232.5100	-25.312%	518	1,976	-97.075%
2026-03-30	291.2000	311.3100	283.2800	311.3100	+5.776%	12	1,977	-97.816%
2026-03-27	272.8000	294.4400	272.8000	294.3100	+16.021%	46	1,981	-97.690%
2026-03-26	235.4600	253.6700	225.7400	253.6700	+16.732%	329	2,025	-97.319%
2026-03-25	220.4000	221.2300	217.3100	217.3100	-6.130%	257	1,841	-96.871%
2026-03-24	234.1600	234.1600	231.1600	231.5000	-8.179%	496	1,611	-97.063%
2026-03-20	229.7300	256.7900	229.7300	252.1200	+4.614%	308	1,209	-97.303%
2026-03-19	241.0100	241.0100	241.0000	241.0000	+11.626%	10	1,259	-97.178%
2026-03-18	194.3600	217.4700	194.3600	215.9000	+9.405%	429	1,269	-96.850%
2026-03-16	193.0500	197.3800	192.8000	197.3400	-4.362%	83	1,171	-96.554%
2026-03-12	205.7200	206.3400	205.7200	206.3400	+11.258%	4	1,167	-96.704%
2026-03-11	185.4600	185.4600	185.4600	185.4600	-16.516%	1	1,167	-96.333%
2026-03-09	222.1500	222.1500	222.1500	222.1500	+22.107%	40	1,167	-96.939%
2026-03-05	175.4000	181.9300	175.4000	181.9300	+16.846%	4	1,155	-96.262%
2026-03-04	161.6100	161.6100	155.7000	155.7000	-14.469%	2	1,157	-95.633%
2026-03-03	209.3000	209.3000	182.0400	182.0400	+15.142%	219	1,183	-96.265%
2026-02-24	157.9000	158.1000	157.9000	158.1000	+2.000%	4	1,300	-95.699%
2026-02-18	155.0000	155.0000	155.0000	155.0000	-13.359%	1	1,300	-95.613%
2026-02-13	178.9000	178.9000	178.9000	178.9000	+22.871%	1	1,298	-96.199%
2026-02-10	145.6000	145.6000	145.6000	145.6000	+0.448%	2	1,298	-95.330%
2026-02-09	144.9500	144.9500	144.9500	144.9500	-3.816%	1	1,296	-95.309%
2026-02-06	154.8000	154.8000	150.7000	150.7000	-5.250%	184	1,296	-95.488%
2026-02-04	160.4900	160.9000	158.9700	159.0500	+2.073%	300	1,167	-95.725%
2026-02-03	146.0400	155.8200	146.0400	155.8200	-7.360%	24	937	-95.636%
2026-01-29	168.2000	168.2000	168.2000	168.2000	+13.152%	1	1,044	-95.957%
2026-01-28	148.6500	148.6500	148.6500	148.6500	+1.745%	1	1,043	-95.425%
2026-01-27	145.6000	146.1000	145.6000	146.1000	-4.039%	103	1,044	-95.346%
2026-01-22	150.5300	152.2500	150.5300	152.2500	-4.438%	5	1,037	-95.534%
2026-01-21	164.7400	177.6400	156.7600	159.3200	-9.477%	439	1,041	-95.732%
2026-01-20	176.0200	176.0200	176.0000	176.0000	+9.012%	6	904	-96.136%
2026-01-14	160.9300	166.3700	160.8200	161.4500	+9.309%	46	904	-95.788%
2026-01-13	151.4000	152.1000	147.7000	147.7000	+1.470%	12	967	-95.396%
2026-01-12	148.1800	148.7300	145.4500	145.5600	-0.642%	86	967	-95.328%
2026-01-09	150.8200	150.8200	146.1000	146.5000	-4.230%	371	988	-95.358%
2026-01-07	152.9700	152.9700	152.9700	152.9700	-8.396%	1	1,096	-95.555%
2026-01-02	170.8000	170.8000	166.9900	166.9900	+2.662%	11	1,095	-95.928%
2025-12-31	163.4300	163.4300	161.7500	162.6600	+1.251%	384	985	-95.820%
2025-12-29	160.6900	160.6900	160.6500	160.6500	+2.547%	6	1,088	-95.767%
2025-12-24	158.5000	158.5000	156.6600	156.6600	-1.198%	49	1,086	-95.659%
2025-12-23	162.8000	162.9600	158.5300	158.5600	-9.878%	333	1,086	-95.711%
2025-12-19	175.9400	175.9400	175.9400	175.9400	-6.861%	350	681	-96.135%
2025-12-16	188.9000	188.9000	188.9000	188.9000	-0.385%	1	338	-96.400%
2025-12-12	189.0100	189.6300	189.0100	189.6300	+4.808%	2	339	-96.414%
2025-12-11	180.8800	180.9300	180.8800	180.9300	-4.724%	2	339	-96.242%
2025-12-05	189.8200	189.9000	189.8200	189.9000	-3.994%	2	339	-96.419%
2025-12-03	197.9000	197.9000	197.8000	197.8000	-0.116%	3	340	-96.562%
2025-12-01	198.1800	198.1800	198.0300	198.0300	-9.563%	4	339	-96.566%
2025-11-20	219.0900	219.6300	218.9700	218.9700	-19.712%	36	337	-96.895%
2025-11-18	271.2800	272.7300	270.9500	272.7300	+25.589%	7	341	-97.507%
2025-11-13	217.1600	217.1600	217.1600	217.1600	+5.162%	1	344	-96.869%
2025-11-12	206.1000	206.6000	206.1000	206.5000	+0.179%	52	345	-96.707%
2025-11-11	206.5000	206.7200	206.1200	206.1300	-0.593%	6	304	-96.701%
2025-11-10	208.1200	208.1500	207.3600	207.3600	-12.292%	3	304	-96.721%
2025-11-07	246.0600	251.8700	236.4200	236.4200	+3.893%	7	303	-97.124%
2025-11-06	228.3200	228.3200	227.5600	227.5600	+4.818%	2	300	-97.012%
2025-11-05	217.1000	217.1000	217.1000	217.1000	-5.564%	1	300	-96.868%
2025-11-04	228.9200	229.8900	228.9200	229.8900	+6.500%	3	299	-97.042%
2025-10-31	206.3400	215.8600	205.8700	215.8600	+6.147%	204	300	-96.850%
2025-10-30	206.2600	206.2600	203.3600	203.3600	+3.381%	5	123	-96.656%
2025-10-29	196.8300	196.8300	196.7100	196.7100	-0.096%	2	120	-96.543%
2025-10-28	196.2400	196.9000	196.2400	196.9000	-0.086%	3	121	-96.546%
2025-10-27	194.6000	197.1400	194.6000	197.0700	-3.873%	4	117	-96.549%
2025-10-24	205.7500	205.7700	205.0100	205.0100	-9.444%	11	117	-96.683%
2025-10-23	226.3100	226.3900	226.3100	226.3900	-1.894%	100	112	-96.996%
2025-10-22	231.6700	231.6700	230.7600	230.7600	+3.096%	3	35	-97.053%
2025-10-21	223.0900	223.8300	223.0900	223.8300	+0.148%	4	34	-96.962%
2025-10-20	223.8700	223.8700	223.5000	223.5000	-11.841%	2	34	-96.957%
2025-10-17	253.5200	253.5200	253.5200	253.5200	-3.248%	4	34	-97.318%
2025-10-16	262.0300	262.0300	262.0300	262.0300	+5.191%	1	32	-97.405%
2025-10-15	249.1000	249.1000	249.1000	249.1000	-6.844%	1	32	-97.270%
2025-10-10	251.1000	267.4000	251.1000	267.4000	+20.018%	8	31	-97.457%
2025-10-09	222.9000	222.9000	222.8000	222.8000	+0.846%	24	28	-96.948%
2025-10-08	220.9400	220.9400	220.9300	220.9300	-3.029%	2	6	-96.922%
2025-10-07	227.7900	227.8300	227.7900	227.8300	-0.118%	2	5	-97.015%
2025-09-18	228.1000	228.1000	228.1000	228.1000	0.000%	4	4	-97.019%

.dark-mode .LSTmMS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LSTmMS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6100SPX Oct 16 2026 6100.00 Put (SPX261016P06100000)option OPRA

SPX20261016P6100
SPX Oct 16 2026 6100.00 Put (SPX261016P06100000)
option OPRA