Dark

SPX20261016P6125
SPX Oct 16 2026 6125.00 Put (SPX261016P06125000)
option OPRA

EOD

Sep 11, 2026

4.94-21.587%(-1.36)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.7100	4.9400	4.7100	4.9400	-21.587%	21	1,128	0.000%
2026-09-10	6.9000	7.2000	6.3000	6.3000	+12.500%	72	1,149	-21.587%
2026-09-09	5.3000	5.6000	5.3000	5.6000	+14.286%	652	1,152	-11.786%
2026-09-08	4.7000	5.0300	4.6700	4.9000	+4.255%	233	1,341	+0.816%
2026-09-04	4.6100	4.7000	4.6100	4.7000	-24.194%	100	1,530	+5.106%
2026-08-31	6.2000	6.2000	6.2000	6.2000	0.000%	400	1,530	-20.323%
2026-08-28	6.2000	6.2000	6.2000	6.2000	-18.742%	1	1,490	-20.323%
2026-08-26	8.1000	8.1000	7.6300	7.6300	-11.792%	28	1,486	-35.256%
2026-08-24	8.6500	8.6500	8.6500	8.6500	-5.978%	21	1,473	-42.890%
2026-08-21	9.3500	9.3500	9.2000	9.2000	-2.128%	2	1,455	-46.304%
2026-08-19	9.7000	9.7000	9.3000	9.4000	-13.204%	484	1,451	-47.447%
2026-08-18	10.8300	10.8300	10.8300	10.8300	+8.084%	3	1,032	-54.386%
2026-08-17	9.7100	10.0400	9.7000	10.0200	+4.375%	275	1,026	-50.699%
2026-08-14	9.6000	9.6000	9.6000	9.6000	-3.030%	1	865	-48.542%
2026-08-13	9.9700	10.0500	9.8000	9.9000	-5.714%	254	862	-50.101%
2026-08-12	10.5000	10.5000	10.5000	10.5000	-16.000%	6	652	-52.952%
2026-08-07	12.5000	12.5000	12.5000	12.5000	-8.088%	1	650	-60.480%
2026-08-05	13.6000	13.6000	13.6000	13.6000	-22.639%	4	654	-63.676%
2026-08-03	18.4500	18.4500	17.5800	17.5800	-17.348%	6	651	-71.900%
2026-07-31	21.2700	21.2700	21.2700	21.2700	-19.887%	1	646	-76.775%
2026-07-28	26.5500	26.5500	26.5500	26.5500	-13.235%	3	646	-81.394%
2026-07-24	31.6000	31.6000	30.6000	30.6000	+17.241%	3	643	-83.856%
2026-07-22	26.1000	26.1000	26.1000	26.1000	+0.385%	1	643	-81.073%
2026-07-21	26.0000	26.0000	26.0000	26.0000	-19.505%	3	643	-81.000%
2026-07-17	31.2000	32.3000	30.7000	32.3000	+20.074%	115	641	-84.706%
2026-07-16	27.5000	28.2000	26.8000	26.9000	+12.083%	19	577	-81.636%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-5.138%	1	563	-79.417%
2026-07-10	26.6000	26.6000	25.3000	25.3000	-18.387%	7	562	-80.474%
2026-07-08	31.6000	31.6000	31.0000	31.0000	+8.014%	2	562	-84.065%
2026-07-06	28.7000	28.7000	28.7000	28.7000	-9.890%	1	560	-82.787%
2026-07-01	31.8500	31.8500	31.8500	31.8500	-1.698%	1	559	-84.490%
2026-06-30	32.4000	32.4000	32.4000	32.4000	-23.854%	1	559	-84.753%
2026-06-22	42.5500	42.5500	42.5500	42.5500	-13.692%	1	558	-88.390%
2026-06-17	49.3000	49.3000	49.3000	49.3000	-23.328%	1	558	-89.980%
2026-06-09	49.4100	64.3000	49.4100	64.3000	+3.576%	11	558	-92.317%
2026-06-05	47.8600	62.0800	47.8600	62.0800	+38.263%	5	549	-92.043%
2026-06-02	44.9000	44.9000	44.9000	44.9000	-2.603%	1	545	-88.998%
2026-05-28	47.2200	47.2200	46.1000	46.1000	-12.986%	17	545	-89.284%
2026-05-26	51.3000	52.9800	51.3000	52.9800	-16.171%	6	553	-90.676%
2026-05-21	63.2000	63.2000	63.2000	63.2000	-10.482%	2	555	-92.184%
2026-05-19	70.6000	70.6000	70.6000	70.6000	+6.647%	3	555	-93.003%
2026-05-14	66.3000	66.3000	66.2000	66.2000	-2.790%	11	555	-92.538%
2026-05-13	68.5700	68.5700	67.8000	68.1000	-6.533%	56	508	-92.746%
2026-05-12	72.8600	72.8600	72.8600	72.8600	-2.201%	4	508	-93.220%
2026-05-06	77.6000	77.6000	74.5000	74.5000	-9.246%	11	508	-93.369%
2026-05-05	82.0900	82.0900	82.0900	82.0900	-7.264%	16	507	-93.982%
2026-04-30	95.3100	95.3100	88.5200	88.5200	-11.276%	4	508	-94.419%
2026-04-28	99.7700	99.7700	99.7700	99.7700	+5.132%	16	508	-95.049%
2026-04-27	94.9000	94.9000	94.9000	94.9000	-8.283%	3	508	-94.795%
2026-04-24	103.4700	103.4700	103.4700	103.4700	+0.554%	186	508	-95.226%
2026-04-22	102.9000	102.9000	102.9000	102.9000	-11.217%	4	574	-95.199%
2026-04-21	108.7600	115.9000	108.7600	115.9000	+8.806%	6	572	-95.738%
2026-04-20	107.6400	108.5600	106.5200	106.5200	-4.825%	22	572	-95.362%
2026-04-16	111.9300	111.9300	111.9200	111.9200	-1.747%	18	586	-95.586%
2026-04-15	113.9100	113.9100	113.9100	113.9100	-2.815%	40	568	-95.663%
2026-04-14	117.2100	117.2100	117.2100	117.2100	-13.689%	4	571	-95.785%
2026-04-13	143.7300	143.7300	135.8000	135.8000	-7.367%	5	575	-96.362%
2026-04-10	138.6300	146.6000	138.6300	146.6000	+2.517%	84	575	-96.630%
2026-04-09	144.1000	144.1000	142.9000	143.0000	-11.064%	6	527	-96.545%
2026-04-08	156.9600	160.7900	156.9600	160.7900	-25.144%	40	521	-96.928%
2026-04-02	217.6000	218.5000	214.8000	214.8000	-0.831%	35	528	-97.700%
2026-04-01	219.8100	219.8100	216.6000	216.6000	-17.202%	188	528	-97.719%
2026-03-31	261.6000	261.6000	261.6000	261.6000	-15.884%	3	342	-98.112%
2026-03-30	296.6400	312.3600	296.6400	311.0000	+0.853%	30	342	-98.412%
2026-03-27	286.1400	308.3700	285.2000	308.3700	+45.788%	18	338	-98.398%
2026-03-23	211.2800	211.5200	211.2800	211.5200	-4.678%	6	335	-97.665%
2026-03-18	210.7000	221.9000	210.5000	221.9000	+15.941%	20	335	-97.774%
2026-03-17	186.6700	191.7000	186.6700	191.3900	-7.617%	54	322	-97.419%
2026-03-12	208.7000	208.7000	207.1700	207.1700	-8.129%	50	298	-97.615%
2026-03-09	225.6000	225.7000	225.4000	225.5000	+10.038%	7	260	-97.809%
2026-03-06	204.9300	204.9300	204.9300	204.9300	+26.049%	30	257	-97.589%
2026-03-04	162.5800	162.5800	162.5800	162.5800	-0.074%	1	232	-96.961%
2026-02-24	164.2700	164.2800	162.7000	162.7000	-6.268%	11	231	-96.964%
2026-02-19	173.5800	173.5800	173.5800	173.5800	-0.299%	20	235	-97.154%
2026-01-29	170.7000	174.1000	170.7000	174.1000	+15.528%	2	231	-97.163%
2026-01-26	149.4000	150.7000	149.2000	150.7000	-16.639%	4	229	-96.722%
2026-01-21	180.0800	180.7800	180.0800	180.7800	-2.780%	12	228	-97.267%
2026-01-20	181.9200	185.9600	181.9200	185.9500	+11.307%	14	222	-97.343%
2026-01-14	164.6100	169.2600	164.6100	167.0600	+6.272%	61	218	-97.043%
2026-01-13	157.0000	157.2000	157.0000	157.2000	+4.521%	2	195	-96.858%
2026-01-12	150.8000	150.8000	150.4000	150.4000	-2.905%	3	195	-96.715%
2026-01-09	154.9000	154.9000	154.9000	154.9000	-1.199%	1	194	-96.811%
2026-01-07	156.7100	156.7800	156.7100	156.7800	-8.294%	6	194	-96.849%
2026-01-02	170.9600	170.9600	170.9600	170.9600	-11.420%	1	191	-97.110%
2025-12-16	193.0000	193.0000	193.0000	193.0000	+2.366%	1	191	-97.440%
2025-12-11	196.3400	197.1900	188.5400	188.5400	-3.511%	10	187	-97.380%
2025-12-09	195.4000	195.4000	195.4000	195.4000	+2.053%	10	187	-97.472%
2025-12-08	191.4700	191.4700	191.4700	191.4700	+0.588%	1	187	-97.420%
2025-12-05	190.5200	190.5200	190.3500	190.3500	-2.833%	2	188	-97.405%
2025-12-04	195.9000	195.9000	195.9000	195.9000	-3.116%	1	188	-97.478%
2025-12-03	202.2000	202.2000	202.2000	202.2000	-0.492%	1	187	-97.557%
2025-12-02	201.2300	203.4900	201.2300	203.2000	+2.990%	179	186	-97.569%
2025-12-01	197.3300	197.3300	197.3000	197.3000	-19.998%	2	66	-97.496%
2025-11-20	246.7300	246.9400	246.6200	246.6200	+5.632%	8	65	-97.997%
2025-11-17	233.4700	233.4700	233.4700	233.4700	+1.188%	1	66	-97.884%
2025-11-14	229.1700	230.7300	229.1700	230.7300	+10.339%	4	65	-97.859%
2025-11-12	209.3400	209.3400	209.1100	209.1100	-3.800%	4	62	-97.638%
2025-11-10	222.0700	222.0700	217.3700	217.3700	-14.894%	4	62	-97.727%
2025-11-07	251.2300	255.4100	251.2300	255.4100	+6.866%	3	62	-98.066%
2025-11-06	225.4200	239.0000	225.4200	239.0000	+11.562%	3	60	-97.933%
2025-11-05	214.2300	214.2300	214.2300	214.2300	-0.126%	1	58	-97.694%
2025-11-03	213.8000	214.5000	213.8000	214.5000	+1.615%	8	55	-97.697%
2025-10-31	211.1300	211.1300	211.0900	211.0900	-10.396%	2	55	-97.660%
2025-10-23	235.7600	235.7600	235.5800	235.5800	+0.115%	2	54	-97.903%
2025-10-22	234.5300	235.3100	234.5300	235.3100	+3.844%	2	53	-97.901%
2025-10-20	226.6000	226.6000	226.6000	226.6000	-19.617%	1	53	-97.820%
2025-10-16	281.9000	281.9000	281.9000	281.9000	+13.077%	1	52	-98.248%
2025-10-14	249.3000	249.3000	249.3000	249.3000	-8.112%	1	51	-98.018%
2025-10-10	271.3100	271.3100	271.3100	271.3100	+19.310%	1	51	-98.179%
2025-10-09	227.4000	227.4000	227.4000	227.4000	-1.788%	1	50	-97.828%
2025-10-08	231.4800	231.5400	231.4800	231.5400	+3.551%	2	50	-97.866%
2025-10-07	223.2900	223.6600	223.2700	223.6000	-0.887%	76	50	-97.791%
2025-10-06	225.2700	225.6000	225.2100	225.6000	-7.328%	16	12	-97.810%
2025-09-24	240.5500	243.4400	240.5500	243.4400	+4.526%	2	4	-97.971%
2025-09-18	229.8200	232.9000	229.3700	232.9000	0.000%	6	5	-97.879%

.dark-mode .yhS37V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhS37V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6125SPX Oct 16 2026 6125.00 Put (SPX261016P06125000)option OPRA

SPX20261016P6125
SPX Oct 16 2026 6125.00 Put (SPX261016P06125000)
option OPRA