Dark

SPX20261016P6150
SPX Oct 16 2026 6150.00 Put (SPX261016P06150000)
option OPRA

EOD

Sep 11, 2026

4.75-34.028%(-2.45)534

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.8000	5.2000	4.7500	4.7500	-34.028%	534	2,012	0.000%
2026-09-10	6.8600	7.5000	6.2800	7.2000	+22.034%	968	2,149	-34.028%
2026-09-09	5.9000	5.9000	5.9000	5.9000	+13.462%	3	2,703	-19.492%
2026-09-08	5.2000	5.2000	5.2000	5.2000	+9.474%	1	2,739	-8.654%
2026-09-04	4.4000	4.7500	4.4000	4.7500	+2.151%	5	2,738	0.000%
2026-09-03	5.2000	5.2000	4.6500	4.6500	-22.500%	5	2,738	+2.151%
2026-09-02	6.0000	6.0000	6.0000	6.0000	-26.471%	1	2,733	-20.833%
2026-09-01	7.3000	8.1600	6.6000	8.1600	+23.636%	98	2,732	-41.789%
2026-08-31	6.8000	6.8000	6.6000	6.6000	+1.538%	21	2,709	-28.030%
2026-08-28	6.5000	6.5000	6.5000	6.5000	-5.660%	18	2,688	-26.923%
2026-08-27	6.8900	6.8900	6.8900	6.8900	-9.342%	1	2,670	-31.060%
2026-08-26	7.9200	8.4000	7.6000	7.6000	-8.654%	38	2,671	-37.500%
2026-08-25	8.9000	8.9000	8.3000	8.3200	-7.556%	152	2,646	-42.909%
2026-08-24	8.9200	9.0000	8.9200	9.0000	-5.263%	14	2,550	-47.222%
2026-08-21	9.6500	9.6500	9.5000	9.5000	-6.954%	37	2,538	-50.000%
2026-08-20	10.2100	10.2100	10.2100	10.2100	-8.839%	3	2,503	-53.477%
2026-08-18	11.2000	11.2000	11.2000	11.2000	+10.345%	11	2,500	-57.589%
2026-08-17	9.7000	10.1500	9.5800	10.1500	+4.639%	231	2,489	-53.202%
2026-08-14	9.8000	10.0000	9.6000	9.7000	-3.960%	1,133	2,256	-51.031%
2026-08-13	10.0200	10.1000	10.0200	10.1000	-6.481%	49	1,888	-52.970%
2026-08-12	10.8000	10.8000	10.8000	10.8000	-11.111%	6	1,880	-56.019%
2026-08-11	12.1500	12.1500	12.1500	12.1500	-1.619%	1	1,874	-60.905%
2026-08-10	11.8100	12.3500	11.8100	12.3500	-2.756%	21	1,873	-61.538%
2026-08-07	12.7000	12.7000	12.7000	12.7000	-9.929%	23	1,892	-62.598%
2026-08-06	13.9000	14.1000	13.9000	14.1000	-1.742%	22	1,869	-66.312%
2026-08-05	13.8600	14.3500	13.8600	14.3500	-4.333%	3	1,852	-66.899%
2026-08-04	15.2000	15.2000	15.0000	15.0000	-13.295%	98	1,853	-68.333%
2026-08-03	18.7100	18.7100	17.3000	17.3000	-18.627%	32	1,798	-72.543%
2026-07-31	20.8000	21.2600	20.8000	21.2600	-26.436%	409	1,769	-77.658%
2026-07-30	27.6000	28.9000	27.6000	28.9000	-17.898%	3	1,395	-83.564%
2026-07-29	29.7000	35.2000	29.7000	35.2000	+29.555%	10	1,397	-86.506%
2026-07-28	27.1700	27.1700	27.1700	27.1700	-7.585%	1	1,396	-82.517%
2026-07-27	29.4000	29.4000	29.4000	29.4000	-9.538%	10	1,395	-83.844%
2026-07-24	32.5000	32.5000	32.5000	32.5000	-7.143%	10	1,385	-85.385%
2026-07-23	32.2700	35.0000	32.2700	35.0000	+30.112%	21	1,385	-86.429%
2026-07-22	27.0800	27.4000	26.9000	26.9000	+0.373%	58	1,375	-82.342%
2026-07-21	27.0000	27.0000	26.8000	26.8000	-20.000%	2	1,385	-82.276%
2026-07-17	31.7200	33.5000	30.6000	33.5000	+35.628%	220	1,396	-85.821%
2026-07-15	26.2500	26.2500	24.7000	24.7000	-7.836%	2	1,325	-80.769%
2026-07-14	26.8000	26.8000	26.8000	26.8000	-5.467%	1	1,325	-82.276%
2026-07-13	28.3500	28.3500	28.3500	28.3500	-10.568%	1	1,324	-83.245%
2026-07-08	32.5000	34.1900	31.7000	31.7000	+6.162%	22	1,323	-85.016%
2026-07-06	29.8600	29.8600	29.8600	29.8600	-10.599%	4	1,302	-84.092%
2026-06-30	33.4000	33.4000	33.4000	33.4000	-34.638%	1	1,302	-85.778%
2026-06-23	48.0000	51.1000	48.0000	51.1000	+20.519%	23	1,304	-90.705%
2026-06-22	42.4000	42.4000	42.4000	42.4000	+7.724%	4	1,293	-88.797%
2026-06-15	39.3600	39.3600	39.3600	39.3600	-22.535%	4	1,293	-87.932%
2026-06-09	50.8100	50.8100	50.8100	50.8100	-7.786%	1	1,293	-90.651%
2026-06-08	55.1000	55.1000	55.1000	55.1000	-13.542%	18	1,294	-91.379%
2026-06-05	63.7300	63.7300	63.7300	63.7300	+21.091%	1	1,276	-92.547%
2026-05-26	52.6300	52.6300	52.6300	52.6300	-8.945%	1	1,276	-90.975%
2026-05-22	57.8000	57.8000	57.8000	57.8000	-16.930%	1	1,276	-91.782%
2026-05-20	69.5800	69.5800	69.5800	69.5800	-3.735%	6	1,277	-93.173%
2026-05-19	72.2900	72.2900	72.2800	72.2800	+5.180%	12	1,271	-93.428%
2026-05-15	68.5700	68.7200	68.5700	68.7200	-0.305%	2	1,271	-93.088%
2026-05-14	68.9300	68.9300	68.9300	68.9300	-1.529%	1	1,265	-93.109%
2026-05-13	70.3000	70.3000	69.5000	70.0000	-2.845%	69	1,264	-93.214%
2026-05-11	72.0500	72.0500	72.0500	72.0500	-3.908%	5	1,264	-93.407%
2026-05-07	74.9800	74.9800	74.9800	74.9800	-3.884%	4	1,219	-93.665%
2026-05-06	79.5600	80.3400	77.8200	78.0100	-8.277%	97	1,219	-93.911%
2026-05-05	85.0500	85.0500	85.0500	85.0500	+3.910%	1	1,247	-94.415%
2026-05-01	81.8500	81.8500	81.8500	81.8500	-8.853%	1	1,249	-94.197%
2026-04-30	89.8000	89.8000	89.8000	89.8000	-8.842%	1	1,249	-94.710%
2026-04-29	98.5100	98.5100	98.5100	98.5100	-2.175%	9	1,249	-95.178%
2026-04-28	100.7000	100.7000	100.7000	100.7000	+0.299%	1	1,256	-95.283%
2026-04-27	100.4000	100.4000	100.4000	100.4000	-1.181%	1	1,255	-95.269%
2026-04-24	104.7000	104.7000	101.1000	101.6000	-6.187%	5	1,261	-95.325%
2026-04-23	105.0000	111.1100	104.0300	108.3000	+2.257%	83	1,258	-95.614%
2026-04-22	105.0600	105.9100	105.0600	105.9100	-5.268%	2	1,258	-95.515%
2026-04-21	111.4000	111.8000	111.4000	111.8000	+2.569%	2	1,258	-95.751%
2026-04-20	105.8900	110.3800	105.2600	109.0000	-5.717%	14	1,258	-95.642%
2026-04-16	118.5100	118.5100	115.4600	115.6100	+1.689%	10	1,265	-95.891%
2026-04-15	113.6900	113.6900	113.6900	113.6900	-18.150%	3	1,260	-95.822%
2026-04-13	150.2100	150.2100	138.9000	138.9000	-3.340%	8	1,264	-96.580%
2026-04-10	143.9000	143.9000	143.7000	143.7000	-11.165%	2	1,257	-96.695%
2026-04-08	160.3300	161.7600	160.3300	161.7600	-22.971%	21	1,255	-97.064%
2026-04-06	212.6000	212.6000	210.0000	210.0000	-6.417%	9	1,238	-97.738%
2026-04-02	222.9000	225.0000	222.9000	224.4000	+0.899%	17	1,218	-97.883%
2026-04-01	230.2000	230.2000	222.4000	222.4000	-17.691%	7	1,218	-97.864%
2026-03-31	277.5900	277.5900	270.2000	270.2000	-10.113%	12	1,219	-98.242%
2026-03-30	300.6000	300.6000	300.6000	300.6000	+0.227%	1	1,211	-98.420%
2026-03-27	286.5200	299.9200	284.1000	299.9200	+38.852%	22	1,209	-98.416%
2026-03-18	215.8000	216.7000	215.4000	216.0000	+11.461%	16	1,217	-97.801%
2026-03-17	193.7900	193.7900	193.7900	193.7900	-6.413%	8	1,213	-97.549%
2026-03-16	207.1000	208.9000	207.0700	207.0700	-3.329%	20	1,213	-97.706%
2026-03-12	214.2000	214.2000	214.2000	214.2000	+9.846%	15	1,231	-97.782%
2026-03-11	195.0000	195.0000	195.0000	195.0000	+7.646%	75	1,231	-97.564%
2026-03-10	181.1500	181.1500	181.1500	181.1500	-17.872%	156	1,251	-97.378%
2026-03-09	223.3400	223.8000	220.5700	220.5700	+0.648%	132	1,277	-97.846%
2026-03-06	219.1500	219.1500	219.1500	219.1500	+33.303%	1	1,174	-97.833%
2026-03-04	164.4000	164.4000	164.4000	164.4000	-4.751%	3	1,273	-97.111%
2026-02-27	172.6000	172.6000	172.6000	172.6000	+1.709%	29	1,323	-97.248%
2026-02-13	169.7000	169.7000	169.7000	169.7000	-2.342%	1	1,443	-97.201%
2026-02-12	173.7700	173.7700	173.7700	173.7700	+13.687%	202	1,443	-97.267%
2026-02-10	152.8500	152.8500	152.8500	152.8500	-11.576%	3	1,526	-96.892%
2026-02-04	172.8500	172.8600	172.8500	172.8600	+14.477%	6	1,527	-97.252%
2026-02-02	150.5900	151.0000	150.5900	151.0000	-8.485%	202	1,530	-96.854%
2026-01-30	165.0000	165.0000	165.0000	165.0000	+6.865%	300	1,554	-97.121%
2026-01-26	153.0000	154.4000	153.0000	154.4000	-3.657%	2	1,254	-96.924%
2026-01-23	160.2600	160.2600	160.2600	160.2600	+2.718%	1	1,253	-97.036%
2026-01-22	156.0200	156.0200	156.0200	156.0200	-15.974%	1	1,252	-96.956%
2026-01-21	185.6800	185.6800	185.6800	185.6800	+1.575%	6	1,252	-97.442%
2026-01-20	182.1400	182.8000	182.1400	182.8000	+6.869%	12	1,251	-97.402%
2026-01-14	167.5500	173.5200	167.3900	171.0500	+6.110%	22	1,254	-97.223%
2026-01-13	161.2000	161.2000	161.2000	161.2000	+4.948%	1	1,251	-97.053%
2026-01-12	157.3500	157.3500	153.6000	153.6000	-7.470%	9	1,251	-96.908%
2026-01-08	165.2800	166.0000	165.2800	166.0000	+2.173%	20	1,246	-97.139%
2026-01-07	162.5400	162.5400	162.4700	162.4700	+0.988%	2	1,244	-97.076%
2026-01-06	162.8500	162.8500	160.8800	160.8800	-3.201%	15	1,243	-97.047%
2025-12-30	166.2000	166.2000	166.2000	166.2000	+1.089%	2	1,243	-97.142%
2025-12-24	164.4100	164.4100	164.4100	164.4100	-1.380%	1	792	-97.111%
2025-12-23	166.7100	166.7100	166.7100	166.7100	-22.709%	252	792	-97.151%
2025-12-17	206.4600	215.6900	205.8800	215.6900	+9.487%	46	715	-97.798%
2025-12-16	197.5000	197.5000	197.0000	197.0000	-0.253%	2	699	-97.589%
2025-12-15	192.6800	198.0600	192.6800	197.5000	+0.172%	6	700	-97.595%
2025-12-12	185.5000	203.3300	185.5000	197.1600	+6.332%	5	701	-97.591%
2025-12-11	200.2100	200.2800	185.4200	185.4200	-6.069%	30	701	-97.438%
2025-12-10	202.5700	202.5700	197.4000	197.4000	-1.127%	2	678	-97.594%
2025-12-09	200.0300	200.0300	199.4000	199.6500	+1.982%	5	677	-97.621%
2025-12-08	195.7700	195.7700	195.7700	195.7700	+0.302%	1	676	-97.574%
2025-12-05	195.7000	196.3500	192.8500	195.1800	-2.459%	88	676	-97.566%
2025-12-04	201.8900	201.8900	199.7100	200.1000	-0.060%	5	650	-97.626%
2025-12-03	207.7800	207.7800	199.1200	200.2200	-2.308%	114	646	-97.628%
2025-12-02	201.3800	208.2700	201.3300	204.9500	-9.032%	708	591	-97.682%
2025-11-25	225.4500	225.4500	225.3000	225.3000	-2.645%	4	242	-97.892%
2025-11-20	231.9300	231.9300	231.1800	231.4200	-14.187%	40	192	-97.947%
2025-11-18	272.6000	272.6000	269.6800	269.6800	+13.159%	2	190	-98.239%
2025-11-17	238.3200	238.3200	238.3200	238.3200	-0.824%	1	189	-98.007%
2025-11-14	240.3000	240.3000	240.3000	240.3000	+10.891%	1	188	-98.023%
2025-11-12	213.7600	216.7000	213.7600	216.7000	-0.276%	3	188	-97.808%
2025-11-11	217.3000	217.3000	217.3000	217.3000	+0.092%	1	187	-97.814%
2025-11-10	218.6000	223.1000	217.1000	217.1000	-18.168%	4	191	-97.812%
2025-11-07	252.6000	265.3000	252.6000	265.3000	+8.268%	3	187	-98.210%
2025-11-06	234.6300	245.0400	234.4700	245.0400	+12.357%	14	185	-98.062%
2025-11-05	217.9100	218.0900	217.9100	218.0900	-1.805%	2	189	-97.822%
2025-11-03	221.2500	223.5400	220.4300	222.1000	+0.639%	7	189	-97.861%
2025-10-31	221.0300	221.0300	220.6900	220.6900	+7.486%	2	189	-97.848%
2025-10-27	203.3000	205.3600	202.9900	205.3200	-4.302%	64	85	-97.687%
2025-10-24	214.6300	214.6300	214.5500	214.5500	-11.075%	130	85	-97.786%
2025-10-22	241.2700	241.2700	241.2700	241.2700	-12.058%	1	20	-98.031%
2025-10-14	274.1900	274.3500	274.1900	274.3500	+7.382%	2	19	-98.269%
2025-10-13	255.4900	255.4900	255.4900	255.4900	-6.046%	10	20	-98.141%
2025-10-10	266.3000	271.9300	266.3000	271.9300	+15.342%	6	14	-98.253%
2025-10-08	235.7200	235.7600	235.7200	235.7600	+2.131%	12	9	-97.985%
2025-10-03	230.7200	230.8400	230.7200	230.8400	+0.680%	2	4	-97.942%
2025-10-02	228.9800	229.2800	228.9800	229.2800	-1.427%	3	3	-97.928%
2025-10-01	231.3200	232.8200	231.3200	232.6000	0.000%	5	3	-97.958%

.dark-mode .l4XKBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4XKBl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6150SPX Oct 16 2026 6150.00 Put (SPX261016P06150000)option OPRA

SPX20261016P6150
SPX Oct 16 2026 6150.00 Put (SPX261016P06150000)
option OPRA