Dark

SPX20261016P6275
SPX Oct 16 2026 6275.00 Put (SPX261016P06275000)
option OPRA

EOD

Sep 10, 2026

8.30+18.571%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3500	8.3000	7.3500	8.3000	+18.571%	2	1,640	0.000%
2026-09-09	6.8000	7.0000	6.8000	7.0000	+25.000%	17	1,640	+18.571%
2026-09-08	5.7200	5.7200	5.6000	5.6000	+5.660%	26	1,728	+48.214%
2026-09-04	5.3000	5.3000	5.3000	5.3000	-5.861%	6	1,712	+56.604%
2026-09-03	6.4300	6.4300	5.6300	5.6300	-26.693%	4	1,712	+47.425%
2026-09-02	8.2000	8.2000	7.6800	7.6800	-18.298%	183	1,711	+8.073%
2026-08-26	9.3000	9.4000	9.3000	9.4000	-17.399%	8	1,638	-11.702%
2026-08-14	11.5000	11.5000	11.3800	11.3800	-3.149%	33	1,645	-27.065%
2026-08-13	11.9900	11.9900	11.7500	11.7500	-32.780%	33	1,645	-29.362%
2026-08-04	18.6000	18.6000	17.4800	17.4800	-12.161%	6	1,619	-52.517%
2026-08-03	20.5900	20.5900	19.9000	19.9000	-38.732%	5	1,614	-58.291%
2026-07-31	32.4800	32.4800	32.4800	32.4800	+11.119%	80	1,614	-74.446%
2026-07-30	35.3800	35.3800	29.2300	29.2300	-18.579%	5	1,534	-71.605%
2026-07-29	35.9000	35.9000	35.9000	35.9000	+5.124%	10	1,536	-76.880%
2026-07-27	32.0000	34.1500	32.0000	34.1500	-13.544%	161	1,532	-75.695%
2026-07-23	40.0000	40.0000	39.5000	39.5000	+24.803%	2	1,398	-78.987%
2026-07-22	30.3000	31.6500	30.3000	31.6500	-14.228%	96	1,398	-73.776%
2026-07-20	36.9000	36.9000	36.9000	36.9000	-2.895%	1	1,370	-77.507%
2026-07-17	38.0000	38.0000	38.0000	38.0000	+16.923%	1	1,369	-78.158%
2026-07-16	32.3000	32.5000	32.3000	32.5000	+13.636%	64	1,368	-74.462%
2026-07-15	28.6000	28.6000	28.6000	28.6000	-16.496%	1	1,312	-70.979%
2026-07-13	34.2500	34.2500	34.2500	34.2500	+3.788%	1	1,311	-75.766%
2026-07-09	33.0000	33.0000	33.0000	33.0000	-18.599%	1	1,310	-74.848%
2026-07-08	40.5400	40.5400	40.5400	40.5400	+18.712%	4	1,309	-79.526%
2026-07-07	34.1500	34.1500	34.1500	34.1500	-11.528%	10	1,309	-75.695%
2026-06-30	38.6000	38.6000	38.6000	38.6000	-31.047%	1	1,309	-78.497%
2026-06-26	55.9800	55.9800	55.9800	55.9800	+12.908%	4	1,308	-85.173%
2026-06-22	49.5800	49.5800	49.5800	49.5800	+8.967%	4	1,306	-83.259%
2026-06-15	46.8300	46.8300	45.5000	45.5000	-27.824%	7	1,300	-81.758%
2026-06-08	63.0400	63.0400	63.0400	63.0400	+24.094%	4	1,300	-86.834%
2026-06-04	50.8000	50.8000	50.8000	50.8000	-4.690%	1	1,300	-83.661%
2026-06-01	53.3000	53.3000	53.3000	53.3000	-3.442%	1	1,299	-84.428%
2026-05-28	55.5200	55.5500	55.1700	55.2000	-8.153%	10	1,299	-84.964%
2026-05-26	60.1000	60.1000	60.1000	60.1000	-18.231%	1	1,299	-86.190%
2026-05-20	73.6000	73.6000	73.5000	73.5000	-10.004%	3	1,300	-88.707%
2026-05-19	81.6700	81.6700	81.6700	81.6700	+12.030%	1	1,303	-89.837%
2026-05-14	75.2800	75.2800	72.9000	72.9000	-7.134%	6	1,303	-88.615%
2026-05-13	80.0000	80.0000	78.5000	78.5000	-4.385%	8	1,307	-89.427%
2026-05-12	86.7200	86.7200	82.1000	82.1000	-7.022%	7	1,307	-89.890%
2026-05-06	88.3000	88.5100	88.3000	88.3000	-8.155%	251	1,307	-90.600%
2026-05-05	96.9000	96.9000	95.9300	96.1400	-11.039%	6	1,306	-91.367%
2026-05-04	95.5200	108.0700	95.5200	108.0700	+11.758%	2	1,305	-92.320%
2026-05-01	94.7500	96.7000	94.5200	96.7000	-2.530%	17	1,303	-91.417%
2026-04-30	104.9800	104.9900	99.2100	99.2100	-15.831%	8	1,303	-91.634%
2026-04-24	117.8700	117.8700	117.8700	117.8700	-5.127%	4	1,298	-92.958%
2026-04-23	122.3100	133.4800	117.9200	124.2400	+2.601%	26	1,298	-93.319%
2026-04-22	119.6700	121.5200	119.4200	121.0900	-9.023%	25	1,297	-93.146%
2026-04-21	119.6200	133.4500	119.4600	133.1000	+8.547%	46	1,318	-93.764%
2026-04-20	123.4200	123.4200	122.6200	122.6200	+8.706%	2	1,318	-93.231%
2026-04-17	119.3300	119.3300	112.8000	112.8000	-11.041%	29	1,318	-92.642%
2026-04-16	131.4800	136.0300	126.8000	126.8000	-2.341%	76	1,318	-93.454%
2026-04-15	132.1000	134.1200	129.8200	129.8400	-5.653%	60	1,324	-93.608%
2026-04-14	142.5900	142.5900	136.3400	137.6200	-8.873%	50	1,324	-93.969%
2026-04-13	168.2700	168.2900	150.1200	151.0200	-11.008%	51	1,322	-94.504%
2026-04-10	162.8500	173.4600	162.8500	169.7000	+2.051%	24	1,305	-95.109%
2026-04-09	183.2000	183.2000	165.8500	166.2900	-11.317%	100	1,297	-95.009%
2026-04-08	187.5100	187.5100	187.5100	187.5100	-21.936%	905	1,293	-95.574%
2026-04-06	242.1000	242.1000	240.2000	240.2000	-6.135%	2	568	-96.545%
2026-04-02	286.6000	286.6000	255.8000	255.9000	+2.442%	12	562	-96.757%
2026-04-01	249.8000	249.8000	249.8000	249.8000	-12.788%	1	562	-96.677%
2026-03-31	309.4500	309.4500	286.4300	286.4300	-16.468%	2	561	-97.102%
2026-03-30	343.0000	343.0000	342.9000	342.9000	-1.888%	2	561	-97.579%
2026-03-27	316.5200	349.5000	316.5200	349.5000	+17.716%	13	559	-97.625%
2026-03-26	287.7200	296.9000	287.7200	296.9000	+14.105%	7	560	-97.204%
2026-03-25	260.2000	260.2000	260.2000	260.2000	+0.619%	1	560	-96.810%
2026-03-23	253.6700	263.2400	253.6700	258.6000	-3.795%	77	559	-96.790%
2026-03-19	268.8000	268.8000	268.8000	268.8000	+4.579%	1	558	-96.912%
2026-03-18	241.8000	257.0300	241.8000	257.0300	+15.379%	13	558	-96.771%
2026-03-17	222.7700	222.7700	222.7700	222.7700	-5.365%	250	549	-96.274%
2026-03-16	229.9000	235.4000	225.9000	235.4000	-8.575%	49	308	-96.474%
2026-03-13	257.6200	257.6200	257.4800	257.4800	+6.714%	6	282	-96.776%
2026-03-12	241.6200	244.0300	237.0400	241.2800	+19.718%	136	282	-96.560%
2026-03-03	226.8800	226.8800	200.7300	201.5400	+6.393%	83	273	-95.882%
2026-02-26	173.6000	189.4300	173.6000	189.4300	+0.691%	2	273	-95.618%
2026-02-24	188.1300	188.1300	188.1300	188.1300	+2.916%	1	271	-95.588%
2026-02-20	182.8400	182.8400	182.8000	182.8000	-8.279%	2	271	-95.460%
2026-01-29	195.7000	199.3000	195.7000	199.3000	+15.136%	2	269	-95.835%
2026-01-26	171.8000	173.1000	171.8000	173.1000	-4.100%	2	268	-95.205%
2026-01-13	180.5000	180.5000	180.5000	180.5000	+4.275%	1	244	-95.402%
2026-01-12	173.5000	173.5000	173.1000	173.1000	-8.606%	3	243	-95.205%
2026-01-08	189.6300	189.6300	189.4000	189.4000	-2.557%	2	240	-95.618%
2025-12-22	194.4100	194.4100	194.3700	194.3700	-16.281%	26	226	-95.730%
2025-12-16	232.1700	232.1700	232.1700	232.1700	+6.745%	80	226	-96.425%
2025-12-11	218.2700	218.2700	217.5000	217.5000	+3.007%	4	267	-96.184%
2025-12-10	224.4300	224.4300	210.1000	211.1500	-4.552%	164	267	-96.069%
2025-12-08	216.6200	221.3200	216.5800	221.2200	-3.692%	352	331	-96.248%
2025-12-01	229.7700	229.7700	229.7000	229.7000	-20.068%	24	88	-96.387%
2025-11-17	287.2400	287.3700	287.2400	287.3700	+9.403%	2	84	-97.112%
2025-11-14	286.1000	286.1300	262.6700	262.6700	-8.013%	76	83	-96.840%
2025-11-07	285.5500	285.5500	285.5500	285.5500	+14.956%	1	47	-97.093%
2025-10-31	246.6700	249.2300	246.6700	248.4000	+10.136%	8	46	-96.659%
2025-10-28	226.1600	226.3800	225.5200	225.5400	-5.008%	6	46	-96.320%
2025-10-24	241.1500	241.2000	237.2900	237.4300	-10.519%	56	46	-96.504%
2025-10-22	263.2200	265.8100	262.4400	265.3400	+2.981%	80	46	-96.872%
2025-10-20	257.7600	257.7600	257.6600	257.6600	-4.226%	2	38	-96.779%
2025-10-15	269.0300	269.0300	269.0300	269.0300	-13.501%	1	38	-96.915%
2025-10-14	311.6300	311.6300	311.0200	311.0200	+10.624%	4	38	-97.331%
2025-10-13	281.1500	281.1500	281.1500	281.1500	-5.781%	5	36	-97.048%
2025-10-10	288.6000	298.5000	288.6000	298.4000	0.000%	31	31	-97.218%

.dark-mode .HmqmtY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmqmtY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6275SPX Oct 16 2026 6275.00 Put (SPX261016P06275000)option OPRA

SPX20261016P6275
SPX Oct 16 2026 6275.00 Put (SPX261016P06275000)
option OPRA