Dark

SPX20261016P6250
SPX Oct 16 2026 6250.00 Put (SPX261016P06250000)
option OPRA

EOD

Sep 11, 2026

5.55-32.317%(-2.65)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.5600	5.5600	5.5500	5.5500	-32.317%	62	7,940	0.000%
2026-09-10	7.2000	8.2000	7.2000	8.2000	+49.091%	3	7,951	-32.317%
2026-09-08	5.4000	5.5000	5.4000	5.5000	+1.852%	4	7,951	+0.909%
2026-09-04	4.8200	5.4000	4.8200	5.4000	+1.887%	91	7,951	+2.778%
2026-09-03	6.1000	6.1000	5.3000	5.3000	-26.389%	36	7,951	+4.717%
2026-09-02	6.9800	7.2000	6.9800	7.2000	-20.000%	75	7,891	-22.917%
2026-09-01	7.4500	9.2400	7.4500	9.0000	+21.622%	34	7,888	-38.333%
2026-08-31	7.6500	7.8100	7.4000	7.4000	+1.370%	931	7,856	-25.000%
2026-08-28	7.3000	7.3000	7.3000	7.3000	-1.351%	2	8,575	-23.973%
2026-08-27	7.9000	7.9000	7.4000	7.4000	-18.681%	18	8,573	-25.000%
2026-08-26	9.0000	9.1000	8.9600	9.1000	-3.191%	5	8,561	-39.011%
2026-08-25	10.0000	10.0000	9.4000	9.4000	-11.321%	10	8,563	-40.957%
2026-08-24	10.5000	10.6000	10.1700	10.6000	0.000%	5	8,567	-47.642%
2026-08-21	10.8000	10.8000	10.5000	10.6000	-16.535%	14	8,565	-47.642%
2026-08-20	12.7000	12.7000	12.7000	12.7000	+16.514%	2	8,560	-56.299%
2026-08-19	11.2500	11.2500	10.9000	10.9000	-13.970%	42	8,560	-49.083%
2026-08-18	12.7500	12.9000	12.5000	12.6700	+16.026%	260	8,520	-56.196%
2026-08-14	11.4200	11.5500	10.9200	10.9200	-4.211%	103	8,641	-49.176%
2026-08-13	11.3000	11.4000	11.3000	11.4000	-5.785%	74	8,722	-51.316%
2026-08-12	12.1000	12.1000	12.1000	12.1000	-15.385%	263	8,724	-54.132%
2026-08-07	14.3000	14.3000	14.3000	14.3000	-10.625%	22	8,724	-61.189%
2026-08-06	16.0000	16.0000	16.0000	16.0000	+2.564%	22	8,724	-65.313%
2026-08-05	15.7500	16.9000	15.6000	15.6000	-7.143%	35	8,717	-64.423%
2026-08-04	16.8000	16.8000	16.8000	16.8000	-13.447%	3	8,714	-66.964%
2026-08-03	21.1500	21.1500	19.2000	19.4100	-17.051%	57	8,729	-71.406%
2026-07-31	27.6000	27.6000	23.4000	23.4000	-18.182%	41	8,742	-76.282%
2026-07-30	32.5900	32.5900	28.6000	28.6000	-23.098%	166	8,749	-80.594%
2026-07-29	34.0000	37.1900	34.0000	37.1900	+21.219%	23	8,648	-85.077%
2026-07-28	32.1000	32.1000	29.5000	30.6800	-8.144%	53	8,638	-81.910%
2026-07-27	31.8200	33.4000	31.8200	33.4000	-8.992%	90	8,600	-83.383%
2026-07-24	31.7000	36.7000	31.7000	36.7000	-4.178%	8	8,600	-84.877%
2026-07-23	36.5100	40.0000	36.4000	38.3000	+25.987%	31	8,601	-85.509%
2026-07-22	30.9700	30.9700	29.6300	30.4000	+0.662%	54	8,591	-81.743%
2026-07-21	30.2000	30.2000	30.2000	30.2000	-15.642%	1	8,572	-81.623%
2026-07-20	35.1000	35.8000	35.1000	35.8000	-4.533%	34	8,572	-84.497%
2026-07-17	39.6700	39.6700	37.0500	37.5000	+33.929%	13	8,540	-85.200%
2026-07-16	28.0000	28.0000	28.0000	28.0000	+0.719%	6	8,543	-80.179%
2026-07-15	28.5000	28.6000	27.8000	27.8000	-8.251%	20	8,537	-80.036%
2026-07-14	31.5400	31.5400	30.3000	30.3000	+5.538%	13	8,520	-81.683%
2026-07-10	30.2400	30.2400	28.7100	28.7100	-10.561%	15	8,507	-80.669%
2026-07-09	32.1000	32.1000	32.1000	32.1000	-3.167%	1	8,492	-82.710%
2026-07-07	33.1500	33.1500	33.1500	33.1500	+2.000%	10	8,492	-83.258%
2026-07-06	34.0200	34.0200	32.5000	32.5000	-21.687%	5	8,492	-82.923%
2026-07-02	38.7000	41.5000	38.7000	41.5000	+10.667%	3	8,487	-86.627%
2026-06-30	39.7000	39.7000	37.5000	37.5000	-11.992%	7	8,487	-85.200%
2026-06-29	44.6700	44.6700	42.3900	42.6100	-18.543%	232	8,481	-86.975%
2026-06-26	59.7800	59.7800	52.3100	52.3100	-2.224%	4	8,258	-89.390%
2026-06-25	53.7200	53.7200	53.5000	53.5000	-3.777%	8	8,258	-89.626%
2026-06-23	55.7000	58.2500	53.9000	55.6000	+16.807%	104	7,842	-90.018%
2026-06-22	42.9600	47.6000	42.9600	47.6000	+3.164%	12	7,807	-88.340%
2026-06-18	47.5000	48.0800	46.1400	46.1400	-10.651%	6	7,827	-87.971%
2026-06-17	45.4100	51.6400	45.4100	51.6400	+20.824%	8	7,827	-89.253%
2026-06-16	42.7400	42.7400	42.7400	42.7400	-1.634%	37	7,827	-87.015%
2026-06-15	43.4500	43.4500	43.4500	43.4500	-25.777%	2,506	5,908	-87.227%
2026-06-12	62.0100	62.0100	57.8400	58.5400	-8.717%	23	5,908	-90.519%
2026-06-11	78.4000	83.1200	64.1300	64.1300	-21.284%	20	5,908	-91.346%
2026-06-10	71.2100	81.4700	71.2000	81.4700	+8.022%	77	5,904	-93.188%
2026-06-09	63.4000	75.4200	63.4000	75.4200	+29.365%	4	5,925	-92.641%
2026-06-08	58.3000	58.3000	58.3000	58.3000	+8.364%	8	5,927	-90.480%
2026-06-03	52.9900	55.5000	52.4100	53.8000	+4.082%	260	5,919	-89.684%
2026-06-02	52.1000	52.1000	51.6900	51.6900	+1.492%	6	5,661	-89.263%
2026-06-01	50.1700	50.9300	50.1700	50.9300	+2.166%	4	5,655	-89.103%
2026-05-29	51.6000	51.6000	49.8500	49.8500	-5.498%	26	5,651	-88.867%
2026-05-28	57.6100	57.6100	52.7000	52.7500	-8.117%	136	5,625	-89.479%
2026-05-27	58.7900	59.6500	57.4100	57.4100	-2.860%	296	5,521	-90.333%
2026-05-26	59.3700	59.3700	59.1000	59.1000	-5.666%	237	5,541	-90.609%
2026-05-22	62.6500	62.6500	62.6500	62.6500	-18.931%	1	5,606	-91.141%
2026-05-20	77.2800	77.2800	77.2800	77.2800	-3.773%	6	5,607	-92.818%
2026-05-19	80.3800	80.3800	80.3100	80.3100	+1.671%	12	5,607	-93.089%
2026-05-15	78.2000	78.9900	77.8000	78.9900	+2.054%	43	5,607	-92.974%
2026-05-13	78.0000	78.0000	76.2000	77.4000	-6.295%	201	5,633	-92.829%
2026-05-12	83.4000	83.4000	82.6000	82.6000	+4.425%	19	5,633	-93.281%
2026-05-11	79.9600	79.9600	79.1000	79.1000	-0.315%	8	5,633	-92.984%
2026-05-08	80.9400	80.9400	79.3500	79.3500	-10.460%	3	5,511	-93.006%
2026-05-06	89.2200	89.2200	88.6200	88.6200	-12.861%	4	5,512	-93.737%
2026-05-04	95.0000	105.5000	95.0000	101.7000	+10.905%	23	5,509	-94.543%
2026-05-01	91.7000	91.7000	91.7000	91.7000	-4.330%	2	5,501	-93.948%
2026-04-30	106.9500	108.9200	95.8500	95.8500	-13.274%	39	5,501	-94.210%
2026-04-28	110.5200	110.5200	110.5200	110.5200	+0.656%	3	5,505	-94.978%
2026-04-27	109.9000	109.9000	109.8000	109.8000	-2.986%	14	5,542	-94.945%
2026-04-24	116.8400	116.8400	111.8200	113.1800	-4.963%	33	5,528	-95.096%
2026-04-23	115.4200	129.9800	114.7500	119.0900	+3.377%	31	5,530	-95.340%
2026-04-22	117.5700	120.0100	115.2000	115.2000	-4.927%	292	5,528	-95.182%
2026-04-21	116.5700	128.4600	115.7900	121.1700	+1.653%	72	5,338	-95.420%
2026-04-20	117.1300	123.1300	117.1300	119.2000	+4.819%	29	5,338	-95.344%
2026-04-17	116.2800	116.5000	110.0000	113.7200	-7.710%	3,031	5,332	-95.120%
2026-04-16	132.4300	132.4300	123.1200	123.2200	-2.800%	1,649	2,504	-95.496%
2026-04-15	129.1700	131.7700	126.7400	126.7700	-4.913%	65	902	-95.622%
2026-04-14	138.8800	139.2400	133.1700	133.3200	-9.065%	146	863	-95.837%
2026-04-13	170.7300	170.7300	146.6100	146.6100	-11.988%	33	967	-96.214%
2026-04-10	159.2700	168.4300	159.1700	166.5800	+3.197%	31	953	-96.668%
2026-04-09	178.4700	182.0600	161.4200	161.4200	-12.571%	73	960	-96.562%
2026-04-08	178.6000	184.6300	178.6000	184.6300	-21.223%	67	951	-96.994%
2026-04-07	250.7000	252.2700	234.3700	234.3700	-0.442%	107	956	-97.632%
2026-04-06	238.5800	238.5800	235.4100	235.4100	-15.847%	37	866	-97.642%
2026-04-02	279.7400	279.7400	279.7400	279.7400	+11.896%	8	823	-98.016%
2026-04-01	255.7800	259.1600	242.1500	250.0000	-17.410%	43	823	-97.780%
2026-03-31	303.3800	303.3800	302.7000	302.7000	-15.134%	204	822	-98.167%
2026-03-30	336.7000	356.6800	329.7900	356.6800	+10.188%	138	821	-98.444%
2026-03-27	315.1000	323.7000	315.1000	323.7000	+22.197%	58	717	-98.285%
2026-03-24	264.9000	264.9000	264.9000	264.9000	-2.009%	51	720	-97.905%
2026-03-19	271.4800	271.4800	270.3300	270.3300	+15.328%	28	691	-97.947%
2026-03-18	233.7000	235.6000	233.1000	234.4000	+2.627%	5	677	-97.632%
2026-03-16	220.6000	228.8100	220.5000	228.4000	-3.425%	25	672	-97.570%
2026-03-12	234.7900	236.5000	234.4700	236.5000	+18.191%	32	668	-97.653%
2026-03-10	198.2200	200.4300	198.2200	200.1000	-15.201%	4	669	-97.226%
2026-03-09	236.5000	236.5000	235.8400	235.9700	+5.527%	4	671	-97.648%
2026-03-06	223.8300	223.8300	223.6100	223.6100	+14.343%	2	671	-97.518%
2026-03-03	217.8800	217.8800	195.5600	195.5600	+5.954%	3	672	-97.162%
2026-03-02	184.5700	184.5700	184.5700	184.5700	+2.255%	1	672	-96.993%
2026-02-26	180.5000	180.5000	180.5000	180.5000	-6.331%	1	672	-96.925%
2026-02-12	192.7000	192.7000	192.7000	192.7000	+17.001%	2	672	-97.120%
2026-02-02	174.8000	174.8000	164.7000	164.7000	-6.606%	19	670	-96.630%
2026-01-30	177.2400	177.2400	176.3500	176.3500	+6.427%	6	655	-96.853%
2026-01-27	164.9000	165.7000	164.9000	165.7000	-1.597%	9	655	-96.651%
2026-01-26	168.1000	169.6000	167.8000	168.3900	-5.404%	6	648	-96.704%
2026-01-23	178.2800	178.2800	178.0100	178.0100	+3.941%	2	643	-96.882%
2026-01-22	171.2200	171.2600	171.1900	171.2600	-2.914%	16	642	-96.759%
2026-01-16	176.7000	176.7000	176.4000	176.4000	-5.850%	23	630	-96.854%
2026-01-14	187.5000	187.7700	187.3600	187.3600	+6.153%	13	630	-97.038%
2026-01-13	176.9000	176.9000	176.5000	176.5000	+4.376%	2	626	-96.856%
2026-01-12	169.5000	169.5000	169.1000	169.1000	-2.022%	3	624	-96.718%
2026-01-09	172.5700	172.5900	172.5700	172.5900	-3.538%	79	621	-96.784%
2025-12-24	178.8800	178.9200	178.8800	178.9200	-18.879%	2	622	-96.898%
2025-12-18	220.9000	220.9000	220.5600	220.5600	-5.635%	2	622	-97.484%
2025-12-17	226.7900	233.7300	226.7900	233.7300	+15.399%	18	622	-97.625%
2025-12-11	204.9000	204.9000	202.5400	202.5400	-1.656%	5	93	-97.260%
2025-12-10	205.9500	205.9500	205.9500	205.9500	-2.045%	1	91	-97.305%
2025-12-05	212.3200	212.3200	210.0200	210.2500	-8.091%	4	91	-97.360%
2025-12-02	225.0700	229.1000	224.2000	228.7600	-20.156%	18	91	-97.574%
2025-11-18	285.8600	286.5100	285.8600	286.5100	+16.076%	2	89	-98.063%
2025-11-10	246.7500	246.8300	245.7800	246.8300	-4.548%	58	89	-97.751%
2025-11-06	258.0400	258.5900	258.0400	258.5900	+8.834%	4	79	-97.854%
2025-11-03	234.9600	240.2000	234.9600	237.6000	+3.322%	5	79	-97.664%
2025-10-30	229.7300	229.9600	229.7300	229.9600	+3.735%	2	79	-97.587%
2025-10-28	221.8600	221.8600	221.6800	221.6800	-4.785%	2	79	-97.496%
2025-10-24	233.2700	236.2300	232.8200	232.8200	-10.070%	84	78	-97.616%
2025-10-23	259.1100	259.1100	258.8900	258.8900	-0.626%	2	36	-97.856%
2025-10-22	260.8500	260.8500	260.5200	260.5200	+4.208%	2	35	-97.870%
2025-10-20	253.6800	253.6800	250.0000	250.0000	-10.634%	8	34	-97.780%
2025-10-15	280.0400	280.0400	279.7500	279.7500	-5.330%	4	26	-98.016%
2025-10-10	291.9000	298.7200	291.8000	295.5000	+17.262%	34	24	-98.122%
2025-10-09	253.6000	253.6000	252.0000	252.0000	+1.625%	9	9	-97.798%
2025-10-07	247.9700	247.9700	247.9700	247.9700	-7.890%	1	2	-97.762%
2025-09-26	269.6900	269.6900	269.2100	269.2100	0.000%	4	2	-97.938%

.dark-mode .fqgq5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqgq5X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6250SPX Oct 16 2026 6250.00 Put (SPX261016P06250000)option OPRA

SPX20261016P6250
SPX Oct 16 2026 6250.00 Put (SPX261016P06250000)
option OPRA