Dark

SPX20261016P6200
SPX Oct 16 2026 6200.00 Put (SPX261016P06200000)
option OPRA

EOD

Sep 10, 2026

7.70+31.175%(+1.83)1,330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5200	7.7000	6.7000	7.7000	+31.175%	1,330	8,398	0.000%
2026-09-09	5.8000	5.9100	5.7500	5.8700	+6.727%	85	7,623	+31.175%
2026-09-08	4.9900	5.5000	4.9900	5.5000	+22.222%	36	7,574	+40.000%
2026-09-04	4.6800	4.6800	4.5000	4.5000	-9.457%	6	7,568	+71.111%
2026-09-03	5.8200	5.8200	4.9700	4.9700	-24.697%	60	7,568	+54.930%
2026-09-02	6.6000	6.6000	6.6000	6.6000	-14.286%	1	7,558	+16.667%
2026-09-01	7.0000	7.7000	7.0000	7.7000	+8.911%	91	7,557	0.000%
2026-08-31	7.3000	7.3000	7.0700	7.0700	-0.423%	6	7,548	+8.911%
2026-08-28	6.8900	7.1000	6.6300	7.1000	+7.576%	1,085	7,549	+8.451%
2026-08-27	6.8800	6.8900	6.6000	6.6000	-18.519%	41	6,811	+16.667%
2026-08-26	8.6500	8.6500	8.1000	8.1000	-6.897%	237	6,630	-4.938%
2026-08-25	9.0100	9.0100	8.6700	8.7000	-10.861%	73	6,782	-11.494%
2026-08-24	9.7700	10.1700	9.7200	9.7600	-1.613%	2,043	6,765	-21.107%
2026-08-21	10.4100	10.5500	9.9200	9.9200	-18.017%	204	5,382	-22.379%
2026-08-20	11.2000	12.1000	11.2000	12.1000	+18.049%	39	5,217	-36.364%
2026-08-19	10.4500	10.4500	10.2500	10.2500	-13.283%	6	5,209	-24.878%
2026-08-18	12.1500	12.1500	11.8000	11.8200	+13.110%	651	5,209	-34.856%
2026-08-14	10.5000	10.5000	10.4500	10.4500	-4.128%	19	5,387	-26.316%
2026-08-13	10.6500	10.9000	10.6000	10.9000	-5.217%	90	5,396	-29.358%
2026-08-12	11.9500	11.9500	11.2000	11.5000	-10.575%	1,857	5,381	-33.043%
2026-08-11	12.8800	12.8800	12.8600	12.8600	-1.832%	5	4,345	-40.124%
2026-08-10	12.6500	13.1000	12.6500	13.1000	-5.755%	21	3,926	-41.221%
2026-08-07	13.8000	13.9000	13.8000	13.9000	-6.081%	39	3,926	-44.604%
2026-08-06	15.3000	15.3000	14.8000	14.8000	+1.370%	8	3,935	-47.973%
2026-08-05	15.9000	15.9000	14.6000	14.6000	-7.886%	32	3,928	-47.260%
2026-08-04	15.8500	15.8500	15.8500	15.8500	-13.341%	2	3,928	-51.420%
2026-08-03	19.9500	20.4100	18.2900	18.2900	-26.840%	25	3,928	-57.900%
2026-07-31	24.4000	25.0000	24.4000	25.0000	-32.687%	3	3,931	-69.200%
2026-07-29	34.8200	37.1400	34.8200	37.1400	+28.601%	61	3,932	-79.268%
2026-07-28	28.8800	28.8800	28.8800	28.8800	-7.436%	1	3,908	-73.338%
2026-07-27	27.8700	34.0000	27.8700	31.2000	-9.565%	13	3,908	-75.321%
2026-07-24	34.7400	34.7500	30.4000	34.5000	-5.479%	396	3,909	-77.681%
2026-07-23	34.2900	36.5000	34.2900	36.5000	+28.431%	23	3,682	-78.904%
2026-07-22	28.7400	28.7600	28.2500	28.4200	+0.070%	233	3,676	-72.906%
2026-07-21	28.5000	28.5000	28.4000	28.4000	-13.150%	201	3,470	-72.887%
2026-07-20	30.4800	32.7000	30.4800	32.7000	-5.217%	44	3,252	-76.453%
2026-07-17	34.8400	34.8400	33.8000	34.5000	+32.184%	10	3,249	-77.681%
2026-07-15	28.9500	28.9500	26.1000	26.1000	-15.534%	13	3,247	-70.498%
2026-07-13	28.8000	30.9000	28.8000	30.9000	+6.113%	607	3,246	-75.081%
2026-07-10	29.1200	29.1200	29.1200	29.1200	-13.846%	1	2,721	-73.558%
2026-07-08	33.8000	33.8000	33.8000	33.8000	+8.682%	1	2,706	-77.219%
2026-07-07	31.2000	31.2000	31.1000	31.1000	-13.298%	50	2,688	-75.241%
2026-07-01	35.1800	35.8700	35.1800	35.8700	+1.328%	200	2,638	-78.534%
2026-06-30	39.0300	39.0300	35.4000	35.4000	-12.808%	3	2,738	-78.249%
2026-06-29	41.5000	41.5000	40.4200	40.6000	-17.143%	102	2,735	-81.034%
2026-06-26	52.0000	52.0000	49.0000	49.0000	-2.196%	3	2,835	-84.286%
2026-06-25	48.1500	50.1000	48.1500	50.1000	+7.281%	2	2,833	-84.631%
2026-06-24	46.7000	46.7000	46.7000	46.7000	-16.007%	1	2,831	-83.512%
2026-06-23	55.6000	55.6000	55.6000	55.6000	+23.556%	3	2,831	-86.151%
2026-06-22	45.0000	45.0000	44.1000	45.0000	-2.640%	22	2,831	-82.889%
2026-06-18	46.1700	46.2200	46.1700	46.2200	-7.745%	2	2,471	-83.341%
2026-06-17	44.3700	50.1000	44.3700	50.1000	+21.987%	403	2,471	-84.631%
2026-06-16	41.0700	41.0700	41.0700	41.0700	-5.040%	1	2,471	-81.252%
2026-06-15	43.2500	43.2500	43.2500	43.2500	-21.105%	151	2,360	-82.197%
2026-06-12	55.5500	55.5500	54.8200	54.8200	-6.705%	201	2,360	-85.954%
2026-06-11	71.0800	74.6800	58.7600	58.7600	-0.204%	7	2,360	-86.896%
2026-06-08	56.5700	58.8800	56.1500	58.8800	+1.412%	4	2,352	-86.923%
2026-06-05	58.0600	58.0600	58.0600	58.0600	+21.211%	1	2,350	-86.738%
2026-06-04	47.9000	47.9000	47.9000	47.9000	-4.960%	7	2,349	-83.925%
2026-06-03	50.4000	50.4000	50.4000	50.4000	+4.564%	7	2,349	-84.722%
2026-06-02	49.3300	49.3300	48.2000	48.2000	+1.688%	15	2,344	-84.025%
2026-05-29	47.4000	47.4000	47.4000	47.4000	-5.484%	100	2,355	-83.755%
2026-05-28	52.2600	52.2600	50.1500	50.1500	-7.813%	12	2,255	-84.646%
2026-05-27	55.4100	56.1600	54.4000	54.4000	-4.360%	5	2,243	-85.846%
2026-05-26	56.8800	56.8800	56.8800	56.8800	-6.678%	80	2,242	-86.463%
2026-05-22	60.9500	60.9500	60.9500	60.9500	-10.368%	1	2,322	-87.367%
2026-05-21	68.0000	68.0000	68.0000	68.0000	-0.468%	1	2,322	-88.676%
2026-05-20	73.3300	73.3300	68.3200	68.3200	-10.282%	7	2,322	-88.730%
2026-05-19	76.5100	76.5100	73.2200	76.1500	+7.103%	70	2,323	-89.888%
2026-05-18	73.3200	73.3200	71.1000	71.1000	-2.241%	215	2,323	-89.170%
2026-05-15	76.7400	76.7400	72.7300	72.7300	+6.705%	36	2,323	-89.413%
2026-05-14	72.5900	72.5900	68.1600	68.1600	-6.116%	13	2,402	-88.703%
2026-05-13	73.2000	73.6000	72.6000	72.6000	-7.739%	239	2,378	-89.394%
2026-05-12	81.6000	81.6000	78.6900	78.6900	+5.257%	902	2,378	-90.215%
2026-05-11	75.2500	75.2500	74.7600	74.7600	-4.399%	4	2,378	-89.700%
2026-05-07	78.2000	78.2000	78.2000	78.2000	-2.213%	1	2,286	-90.153%
2026-05-06	83.8600	83.8600	79.9700	79.9700	-10.498%	93	2,286	-90.371%
2026-05-05	89.3500	89.3500	89.3500	89.3500	-9.984%	1	2,245	-91.382%
2026-05-04	92.2700	99.2600	89.9800	99.2600	+10.707%	362	2,246	-92.243%
2026-05-01	86.2500	89.7200	86.2500	89.6600	-1.473%	21	2,112	-91.412%
2026-04-30	97.5300	97.5300	91.0000	91.0000	-12.500%	42	2,112	-91.538%
2026-04-28	104.0000	104.0000	104.0000	104.0000	-0.240%	2	1,876	-92.596%
2026-04-27	104.2500	104.2500	104.2500	104.2500	-3.553%	1	1,876	-92.614%
2026-04-24	107.8800	108.0900	107.8800	108.0900	-7.623%	158	1,876	-92.876%
2026-04-23	108.5000	125.9900	108.5000	117.0100	+4.380%	15	1,833	-93.419%
2026-04-22	112.1000	112.1000	112.1000	112.1000	-9.684%	1	1,832	-93.131%
2026-04-21	110.8000	124.1200	110.8000	124.1200	+15.214%	12	1,834	-93.796%
2026-04-17	107.5200	110.0000	105.8700	107.7300	-7.836%	268	1,834	-92.853%
2026-04-16	121.9800	121.9800	116.8900	116.8900	-4.031%	10	1,834	-93.413%
2026-04-15	125.1400	125.1400	121.8000	121.8000	-4.695%	69	1,834	-93.678%
2026-04-14	129.7100	129.7100	125.5000	127.8000	-10.423%	18	1,847	-93.975%
2026-04-13	158.5900	158.5900	142.6700	142.6700	-6.495%	51	1,831	-94.603%
2026-04-10	151.8000	152.5800	150.3000	152.5800	-1.031%	28	1,789	-94.953%
2026-04-09	172.5000	172.5000	153.4000	154.1700	-10.668%	17	1,759	-95.006%
2026-04-08	165.0000	174.6600	165.0000	172.5800	-23.161%	49	1,757	-95.538%
2026-04-06	224.3000	224.6000	221.9000	224.6000	-7.561%	30	1,780	-96.572%
2026-04-02	246.6000	246.6000	235.5000	242.9700	+3.233%	9	1,777	-96.831%
2026-04-01	244.9000	244.9000	226.4000	235.3600	-12.580%	433	1,777	-96.728%
2026-03-31	295.7000	295.7000	269.2300	269.2300	-13.595%	17	1,478	-97.140%
2026-03-30	316.2000	316.2000	306.4000	311.5900	-4.350%	39	1,476	-97.529%
2026-03-27	300.6000	325.7600	300.6000	325.7600	+17.599%	69	1,450	-97.636%
2026-03-26	265.8700	277.0100	265.8700	277.0100	+14.799%	6	1,384	-97.220%
2026-03-25	243.5000	243.5000	241.3000	241.3000	-5.313%	3	1,382	-96.809%
2026-03-24	256.8000	256.8000	252.7500	254.8400	+5.804%	202	1,384	-96.978%
2026-03-23	225.6100	241.1500	225.6100	240.8600	-17.460%	22	1,183	-96.803%
2026-03-20	257.0000	291.8100	257.0000	291.8100	+22.040%	25	1,201	-97.361%
2026-03-19	264.3200	264.3200	235.2000	239.1100	+0.319%	7	1,193	-96.780%
2026-03-18	216.3400	238.3500	214.6000	238.3500	+15.023%	65	1,194	-96.769%
2026-03-17	209.7100	209.7100	207.2200	207.2200	-5.508%	6	1,171	-96.284%
2026-03-16	215.8000	219.3000	210.1000	219.3000	-11.751%	225	1,171	-96.489%
2026-03-13	243.3000	248.7500	242.5000	248.5000	+11.801%	193	1,142	-96.901%
2026-03-12	222.2700	222.2700	222.2700	222.2700	+3.161%	40	1,107	-96.536%
2026-03-11	215.4600	215.4600	215.4600	215.4600	+8.326%	30	1,105	-96.426%
2026-03-10	206.1000	207.9000	183.6000	198.9000	-2.767%	662	1,133	-96.129%
2026-03-09	242.1500	242.1500	204.0000	204.5600	+8.021%	58	708	-96.236%
2026-03-03	211.2900	227.1800	189.3700	189.3700	+6.334%	189	653	-95.934%
2026-03-02	184.2000	184.2000	178.0900	178.0900	+1.882%	2	637	-95.676%
2026-02-24	174.8000	174.8000	174.8000	174.8000	-8.816%	1	638	-95.595%
2026-02-13	191.7000	191.7000	191.7000	191.7000	+15.621%	1	636	-95.983%
2026-02-06	165.8000	165.8000	165.8000	165.8000	-16.507%	2	636	-95.356%
2026-02-05	199.4300	199.4300	198.5800	198.5800	+24.346%	2	634	-96.122%
2026-02-02	157.5000	159.8000	156.8000	159.7000	-14.232%	40	635	-95.178%
2026-01-29	182.9000	186.2000	182.9000	186.2000	+16.012%	2	633	-95.865%
2026-01-27	157.6500	160.5000	157.6500	160.5000	-0.019%	4	632	-95.202%
2026-01-26	160.6600	160.6600	160.5300	160.5300	-2.223%	2	630	-95.203%
2026-01-22	164.1800	164.1800	164.1800	164.1800	-18.691%	1	631	-95.310%
2026-01-20	201.2800	201.9200	201.2800	201.9200	+13.063%	205	632	-96.187%
2026-01-14	179.0600	179.5600	178.5900	178.5900	+6.915%	42	515	-95.688%
2026-01-13	167.0400	167.0400	167.0400	167.0400	+3.494%	3	506	-95.390%
2026-01-12	162.0000	162.0000	161.4000	161.4000	+0.567%	2	506	-95.229%
2026-01-09	161.1100	161.1300	160.4900	160.4900	-6.179%	78	505	-95.202%
2026-01-07	171.0600	171.0600	171.0600	171.0600	+1.345%	1	556	-95.499%
2026-01-06	170.4400	170.4400	168.7900	168.7900	-9.311%	3	556	-95.438%
2025-12-31	186.1200	186.1200	186.1200	186.1200	+6.818%	20	497	-95.863%
2025-12-30	174.2200	174.2400	174.2200	174.2400	-2.129%	2	497	-95.581%
2025-12-29	178.0300	178.0300	178.0300	178.0300	+2.937%	10	497	-95.675%
2025-12-26	172.9500	172.9500	172.9500	172.9500	-0.877%	1	507	-95.548%
2025-12-23	174.1600	174.4800	174.1600	174.4800	-2.634%	2	506	-95.587%
2025-12-22	179.6600	179.6600	179.2000	179.2000	-13.077%	3	505	-95.703%
2025-12-18	206.1600	206.1600	206.1600	206.1600	-6.253%	10	503	-96.265%
2025-12-17	216.4800	219.9100	216.0500	219.9100	+6.494%	64	493	-96.499%
2025-12-16	209.3000	210.3400	206.5000	206.5000	-2.410%	13	481	-96.271%
2025-12-10	211.6000	211.6000	211.6000	211.6000	+2.893%	10	482	-96.361%
2025-12-05	204.9000	205.6500	204.9000	205.6500	-4.703%	4	482	-96.256%
2025-12-03	215.8000	215.8000	215.8000	215.8000	-2.043%	1	484	-96.432%
2025-12-01	220.4000	220.4000	220.3000	220.3000	-14.612%	2	483	-96.505%
2025-11-24	258.0000	258.0000	258.0000	258.0000	-7.527%	250	480	-97.016%
2025-11-19	279.0000	279.0000	279.0000	279.0000	+23.282%	1	331	-97.240%
2025-11-10	226.3600	226.3600	226.0600	226.3100	-11.993%	6	335	-96.598%
2025-11-07	257.1500	257.1500	257.1500	257.1500	+12.342%	1	335	-97.006%
2025-11-05	236.2000	236.2000	228.9000	228.9000	-6.868%	4	290	-96.636%
2025-11-04	245.2900	245.8000	245.2800	245.7800	+7.628%	68	287	-96.867%
2025-11-03	228.4300	228.4300	228.3600	228.3600	+2.408%	2	241	-96.628%
2025-10-30	221.6900	222.9900	221.6900	222.9900	+1.729%	6	241	-96.547%
2025-10-29	215.0000	219.2000	213.7000	219.2000	+3.304%	48	241	-96.487%
2025-10-28	212.1900	212.1900	212.1900	212.1900	-0.291%	105	238	-96.371%
2025-10-27	212.7900	212.8100	212.7900	212.8100	-4.617%	2	157	-96.382%
2025-10-24	223.8000	223.8400	223.1100	223.1100	-14.188%	4	157	-96.549%
2025-10-22	260.0000	260.0000	260.0000	260.0000	+8.063%	1	60	-97.038%
2025-10-21	240.6000	240.6000	240.6000	240.6000	-2.481%	1	59	-96.800%
2025-10-20	246.7200	246.7200	246.7200	246.7200	-12.918%	1	58	-96.879%
2025-10-17	283.3200	283.3200	283.3200	283.3200	-1.816%	1	57	-97.282%
2025-10-14	288.6100	288.6100	288.5600	288.5600	+1.606%	2	56	-97.332%
2025-10-10	272.0800	284.0000	272.0800	284.0000	+15.663%	2	56	-97.289%
2025-10-08	245.6400	245.6400	245.5400	245.5400	+2.185%	2	10	-96.864%
2025-10-07	240.2200	240.2900	240.2200	240.2900	-0.091%	2	9	-96.796%
2025-10-06	240.4300	240.5100	240.4300	240.5100	-0.743%	4	8	-96.798%
2025-10-01	245.1200	245.1500	241.6000	242.3100	-8.181%	7	6	-96.822%
2025-09-25	264.0000	264.0000	263.9000	263.9000	0.000%	3	3	-97.082%

.dark-mode .KTknZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTknZ7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6200SPX Oct 16 2026 6200.00 Put (SPX261016P06200000)option OPRA

SPX20261016P6200
SPX Oct 16 2026 6200.00 Put (SPX261016P06200000)
option OPRA