Dark

SPX20261016P6300
SPX Oct 16 2026 6300.00 Put (SPX261016P06300000)
option OPRA

EOD

Sep 11, 2026

6.10-30.682%(-2.70)1,207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.1500	6.2500	5.8000	6.1000	-30.682%	1,207	7,946	0.000%
2026-09-10	7.9000	9.0000	7.6000	8.8000	+22.222%	406	7,158	-30.682%
2026-09-09	6.7400	7.3000	6.6000	7.2000	+19.008%	448	6,990	-15.278%
2026-09-08	6.2000	6.2000	5.7000	6.0500	+10.000%	88	6,849	+0.826%
2026-09-04	5.3200	5.5000	5.2500	5.5000	-2.655%	80	6,714	+10.909%
2026-09-03	6.6000	6.6800	5.6500	5.6500	-24.667%	26	6,714	+7.965%
2026-09-02	7.8000	7.8300	7.4000	7.5000	-18.831%	175	6,584	-18.667%
2026-09-01	7.9000	9.5300	7.9000	9.2400	+16.962%	856	6,572	-33.983%
2026-08-31	8.3000	8.5000	7.8000	7.9000	+2.597%	461	6,608	-22.785%
2026-08-28	8.0000	8.0000	7.2000	7.7000	-1.282%	279	6,624	-20.779%
2026-08-27	8.8000	8.8000	7.8000	7.8000	-21.608%	4	6,510	-21.795%
2026-08-26	10.0000	10.0000	9.5000	9.9500	+0.505%	217	6,716	-38.693%
2026-08-25	10.6000	10.6000	9.9000	9.9000	-10.811%	4	6,528	-38.384%
2026-08-24	11.2900	11.4500	10.8500	11.1000	-1.333%	244	6,527	-45.045%
2026-08-21	11.9000	11.9000	11.2500	11.2500	-16.728%	202	6,596	-45.778%
2026-08-20	12.5000	13.6500	12.4900	13.5100	+14.492%	192	6,495	-54.848%
2026-08-19	11.9000	11.9000	11.4600	11.8000	-11.610%	28	6,337	-48.305%
2026-08-18	13.4600	13.4600	13.3500	13.3500	+6.205%	77	6,310	-54.307%
2026-08-17	11.6700	12.5700	11.6700	12.5700	+6.888%	302	6,282	-51.472%
2026-08-14	12.0000	12.0000	11.7600	11.7600	-3.607%	19	6,217	-48.129%
2026-08-13	12.0300	12.2000	11.8000	12.2000	-5.426%	106	6,235	-50.000%
2026-08-12	13.5000	13.5000	12.6000	12.9000	-12.838%	20	6,207	-52.713%
2026-08-11	14.4000	14.9000	14.4000	14.8000	-1.987%	59	6,202	-58.784%
2026-08-07	15.5000	15.5000	15.0300	15.1000	-10.119%	16	5,147	-59.603%
2026-08-06	16.9000	16.9000	16.8000	16.8000	+2.564%	8	5,142	-63.690%
2026-08-05	17.3000	17.9000	16.3800	16.3800	-9.702%	108	5,139	-62.759%
2026-08-04	18.8000	18.8000	17.2700	18.1400	-11.984%	764	5,081	-66.373%
2026-08-03	22.4000	22.4000	20.3500	20.6100	-20.578%	464	4,472	-70.403%
2026-07-31	33.5300	33.5300	24.5000	25.9500	-14.016%	430	4,161	-76.493%
2026-07-30	30.5800	30.5800	30.1800	30.1800	-30.461%	7	3,958	-79.788%
2026-07-29	36.2500	43.4000	36.2500	43.4000	+32.803%	370	3,961	-85.945%
2026-07-28	35.9000	35.9000	32.6800	32.6800	-6.895%	304	4,026	-81.334%
2026-07-27	33.0000	38.5000	33.0000	35.1000	-10.230%	223	3,946	-82.621%
2026-07-24	38.5000	39.7800	33.8800	39.1000	-2.591%	211	3,861	-84.399%
2026-07-23	38.8100	44.9200	38.8100	40.1400	+23.851%	166	3,718	-84.803%
2026-07-22	32.4700	32.6700	31.3800	32.4100	+1.281%	536	3,121	-81.179%
2026-07-21	33.6000	33.6000	32.0000	32.0000	-15.789%	18	3,181	-80.938%
2026-07-20	34.6000	38.0000	34.6000	38.0000	-5.237%	5	3,166	-83.947%
2026-07-17	41.3000	42.0800	37.5300	40.1000	+19.701%	322	3,166	-84.788%
2026-07-16	30.2500	34.2000	30.2500	33.5000	+13.559%	61	3,066	-81.791%
2026-07-15	30.1900	30.4000	29.5000	29.5000	-7.813%	11	3,045	-79.322%
2026-07-14	32.4500	32.4500	32.0000	32.0000	-11.846%	4	3,038	-80.938%
2026-07-13	32.1400	36.3000	32.1400	36.3000	+19.016%	28	3,038	-83.196%
2026-07-10	32.4700	33.4000	30.5000	30.5000	-9.226%	20	3,029	-80.000%
2026-07-09	36.8900	36.8900	33.6000	33.6000	-25.333%	77	3,018	-81.845%
2026-07-08	43.0100	45.0000	43.0100	45.0000	+19.111%	2	3,018	-86.444%
2026-07-07	36.4400	37.7800	36.4400	37.7800	+11.610%	33	3,017	-83.854%
2026-07-06	36.3500	36.3500	33.8500	33.8500	-20.052%	8	2,999	-81.979%
2026-07-02	37.2300	42.3400	37.2200	42.3400	+5.402%	102	2,997	-85.593%
2026-07-01	39.6700	40.3300	39.6700	40.1700	+1.184%	201	2,997	-84.815%
2026-06-30	44.7600	44.7600	39.7000	39.7000	-12.032%	307	3,078	-84.635%
2026-06-29	47.1200	47.1200	45.1300	45.1300	-16.302%	108	2,926	-86.483%
2026-06-26	57.7200	57.7200	53.9200	53.9200	-4.566%	5	3,029	-88.687%
2026-06-25	56.5000	56.5000	56.5000	56.5000	+4.436%	1	3,026	-89.204%
2026-06-24	57.3700	57.3700	54.1000	54.1000	-9.833%	18	3,026	-88.725%
2026-06-23	59.6200	60.0000	57.3900	60.0000	+19.048%	52	3,023	-89.833%
2026-06-22	51.1200	51.1200	50.4000	50.4000	-1.215%	7	3,012	-87.897%
2026-06-18	51.0200	51.0200	51.0200	51.0200	-3.371%	15	3,018	-88.044%
2026-06-17	52.8000	52.8000	52.8000	52.8000	+15.789%	15	3,018	-88.447%
2026-06-16	45.6000	45.6000	45.6000	45.6000	-1.341%	10	3,018	-86.623%
2026-06-15	48.3400	48.3400	46.2200	46.2200	-24.526%	21	2,961	-86.802%
2026-06-12	61.2500	61.2500	61.2400	61.2400	-26.332%	200	2,961	-90.039%
2026-06-10	77.5000	83.1300	77.5000	83.1300	+6.591%	161	2,961	-92.662%
2026-06-09	59.6000	77.9900	59.6000	77.9900	+18.382%	13	2,847	-92.178%
2026-06-08	63.3800	65.8800	61.4500	65.8800	-14.553%	49	2,847	-90.741%
2026-06-05	55.8200	77.1000	55.8200	77.1000	+48.555%	19	2,844	-92.088%
2026-06-04	51.9000	51.9000	51.9000	51.9000	-8.304%	1	2,837	-88.247%
2026-06-03	57.3800	58.1300	56.6000	56.6000	+4.815%	33	2,837	-89.223%
2026-06-01	54.8000	54.8000	53.9500	54.0000	+2.370%	3	2,831	-88.704%
2026-05-29	52.7500	52.7500	52.7500	52.7500	-5.075%	100	2,831	-88.436%
2026-05-28	57.0500	57.0500	55.5700	55.5700	-10.008%	5	2,749	-89.023%
2026-05-26	61.7500	61.7500	61.7500	61.7500	-11.393%	1	2,750	-90.121%
2026-05-21	69.6900	69.6900	69.6900	69.6900	-11.155%	1	2,750	-91.247%
2026-05-20	81.4500	81.4500	77.6200	78.4400	-7.369%	19	2,750	-92.223%
2026-05-19	84.7100	84.7100	80.4100	84.6800	+7.667%	51	2,730	-92.796%
2026-05-18	80.1600	82.2700	78.6500	78.6500	-5.172%	34	2,730	-92.244%
2026-05-15	80.3400	82.9500	80.3400	82.9400	+9.942%	155	2,730	-92.645%
2026-05-14	79.9700	79.9700	75.4400	75.4400	-7.208%	38	2,643	-91.914%
2026-05-13	80.9000	81.6000	80.3000	81.3000	-8.631%	21	2,645	-92.497%
2026-05-12	88.9800	88.9800	88.9800	88.9800	+4.867%	1	2,645	-93.145%
2026-05-11	84.2800	84.8500	81.9100	84.8500	+1.617%	341	2,645	-92.811%
2026-05-08	85.7800	85.7800	83.5000	83.5000	-8.863%	281	2,670	-92.695%
2026-05-07	89.4500	91.6200	89.3500	91.6200	+3.374%	501	2,550	-93.342%
2026-05-06	90.7500	90.7500	88.6300	88.6300	-10.402%	521	2,703	-93.117%
2026-05-05	100.5400	100.5800	98.9200	98.9200	-0.951%	14	2,714	-93.833%
2026-05-04	100.2000	100.3500	98.0700	99.8700	+0.625%	8	2,713	-93.892%
2026-05-01	95.4000	99.2500	95.4000	99.2500	-1.830%	4	2,709	-93.854%
2026-04-30	107.5500	107.5500	101.1000	101.1000	-12.171%	82	2,709	-93.966%
2026-04-28	118.6000	118.9900	115.1100	115.1100	-0.381%	178	2,658	-94.701%
2026-04-27	115.9900	115.9900	115.5300	115.5500	-2.997%	16	2,794	-94.721%
2026-04-24	120.9200	120.9200	117.9400	119.1200	-6.529%	487	2,783	-94.879%
2026-04-23	122.9700	140.1600	120.3200	127.4400	+4.932%	38	2,443	-95.213%
2026-04-22	123.6200	125.5200	121.4500	121.4500	-10.626%	424	2,423	-94.977%
2026-04-21	124.0000	137.4800	122.0200	135.8900	+8.193%	89	2,046	-95.511%
2026-04-20	125.9400	126.5000	125.6000	125.6000	+5.157%	148	2,046	-95.143%
2026-04-17	124.1000	124.1000	115.9200	119.4400	-9.371%	298	1,898	-94.893%
2026-04-16	138.9100	139.3100	131.7900	131.7900	-1.281%	288	1,979	-95.371%
2026-04-15	135.7500	138.3000	133.2900	133.5000	-5.453%	529	1,922	-95.431%
2026-04-14	146.1000	146.1000	140.0400	141.2000	-8.974%	157	1,957	-95.680%
2026-04-13	174.4000	174.4000	154.9600	155.1200	-12.054%	96	1,942	-96.068%
2026-04-10	169.1000	178.2100	167.0500	176.3800	+2.095%	68	1,898	-96.542%
2026-04-09	174.1600	176.5900	170.3500	172.7600	-8.486%	260	1,876	-96.469%
2026-04-08	190.4000	190.4000	187.6800	188.7800	-29.283%	110	2,050	-96.769%
2026-04-07	266.9500	266.9500	266.9500	266.9500	+9.978%	1	2,140	-97.715%
2026-04-06	244.1600	244.1600	242.7300	242.7300	-8.300%	2	2,142	-97.487%
2026-04-02	269.5100	269.5100	264.7000	264.7000	-0.403%	2	2,140	-97.696%
2026-04-01	265.7700	265.7700	265.7700	265.7700	-7.748%	4	2,140	-97.705%
2026-03-31	317.2000	317.2000	288.0900	288.0900	-17.946%	34	2,140	-97.883%
2026-03-30	348.7900	351.2000	348.7900	351.1000	-3.158%	3	2,132	-98.263%
2026-03-27	335.6800	362.5500	335.4600	362.5500	+18.830%	250	2,131	-98.317%
2026-03-26	285.5700	305.1000	285.0100	305.1000	+10.471%	209	1,943	-98.001%
2026-03-24	284.8500	284.8500	268.2800	276.1800	+2.945%	12	1,739	-97.791%
2026-03-23	260.1300	268.5200	260.1300	268.2800	-14.260%	8	1,734	-97.726%
2026-03-20	278.5400	312.9000	278.5100	312.9000	+18.299%	7	1,570	-98.050%
2026-03-19	283.8800	283.8800	264.5000	264.5000	+2.301%	3	1,574	-97.694%
2026-03-18	237.9900	258.5500	237.9900	258.5500	+14.206%	11	1,575	-97.641%
2026-03-17	231.0100	231.0100	226.3900	226.3900	-5.264%	7	1,576	-97.306%
2026-03-16	231.9000	238.9700	231.5000	238.9700	-10.599%	18	1,570	-97.447%
2026-03-13	267.2000	267.3000	267.2000	267.3000	+3.496%	30	1,568	-97.718%
2026-03-12	258.2700	258.2700	258.2700	258.2700	+9.339%	310	1,780	-97.638%
2026-03-11	236.2100	236.2100	236.2100	236.2100	+14.051%	30	1,676	-97.418%
2026-03-10	210.9300	210.9300	207.1100	207.1100	-8.480%	4	1,676	-97.055%
2026-03-09	255.1700	255.1700	223.8000	226.3000	-2.495%	28	1,675	-97.304%
2026-03-06	232.3000	232.4400	231.9700	232.0900	+9.451%	4	1,672	-97.372%
2026-03-03	230.1200	237.2000	212.0500	212.0500	+6.025%	44	1,670	-97.123%
2026-03-02	200.3000	200.3000	200.0000	200.0000	+2.428%	25	1,711	-96.950%
2026-02-27	198.1000	198.6000	195.2600	195.2600	+0.686%	417	1,977	-96.876%
2026-02-26	193.9300	193.9300	193.9300	193.9300	+8.214%	1	1,756	-96.855%
2026-02-25	179.6100	180.8200	179.2100	179.2100	-7.890%	3	1,754	-96.596%
2026-02-24	211.1300	211.1300	194.1700	194.5600	-6.672%	81	1,754	-96.865%
2026-02-23	201.6000	208.4700	201.6000	208.4700	+10.220%	13	1,774	-97.074%
2026-02-20	186.9000	189.1400	186.9000	189.1400	-2.344%	7	1,774	-96.775%
2026-02-18	193.6800	193.6800	193.6800	193.6800	-1.730%	11	1,774	-96.850%
2026-02-13	197.0900	197.0900	197.0900	197.0900	+9.397%	5	1,649	-96.905%
2026-02-11	180.1600	180.1600	180.1600	180.1600	-0.842%	10	1,647	-96.614%
2026-02-06	181.6900	181.6900	181.6900	181.6900	-12.733%	5	1,649	-96.643%
2026-02-05	208.2000	208.2000	208.2000	208.2000	-0.753%	2	1,644	-97.070%
2026-02-04	192.3800	211.2500	192.3800	209.7800	+15.518%	57	1,642	-97.092%
2026-02-03	181.6000	181.6000	181.6000	181.6000	+4.808%	1	1,626	-96.641%
2026-02-02	180.3700	180.3700	173.1600	173.2700	-1.439%	14	1,627	-96.479%
2026-01-27	175.4000	176.0000	175.4000	175.8000	-4.212%	3	1,626	-96.530%
2026-01-22	188.7600	188.7600	183.5300	183.5300	-12.241%	16	1,625	-96.676%
2026-01-21	209.1300	209.1300	209.1300	209.1300	+6.645%	10	1,625	-97.083%
2026-01-14	195.3000	200.3000	195.3000	196.1000	+10.033%	21	1,615	-96.889%
2026-01-13	178.2200	178.2200	178.2200	178.2200	+0.406%	1	1,606	-96.577%
2026-01-12	177.7000	177.7000	177.5000	177.5000	+0.113%	2	1,606	-96.563%
2026-01-09	184.2100	184.2100	177.3000	177.3000	-3.389%	16	1,605	-96.560%
2026-01-07	184.0200	184.0200	183.5200	183.5200	-2.982%	153	1,505	-96.676%
2026-01-06	189.1600	189.1600	189.1600	189.1600	-5.373%	40	1,504	-96.775%
2026-01-02	204.2600	204.3700	199.9000	199.9000	+4.775%	46	1,504	-96.948%
2025-12-29	191.1600	191.1600	190.7900	190.7900	-3.093%	80	1,504	-96.803%
2025-12-22	198.4600	198.6800	195.9200	196.8800	-6.248%	28	1,504	-96.902%
2025-12-19	214.4200	214.4200	210.0000	210.0000	-0.643%	400	1,490	-97.095%
2025-12-11	227.4800	227.4800	211.3600	211.3600	-7.416%	2	731	-97.114%
2025-12-10	229.0500	229.0500	228.2900	228.2900	+1.058%	200	732	-97.328%
2025-12-09	225.9000	225.9000	225.9000	225.9000	-0.791%	1	641	-97.300%
2025-12-04	227.8000	227.8000	227.7000	227.7000	-7.012%	3	640	-97.321%
2025-11-26	244.7600	244.8700	244.7600	244.8700	-5.663%	6	468	-97.509%
2025-11-20	259.8100	259.8100	259.5700	259.5700	-9.127%	2	468	-97.650%
2025-11-14	290.0600	290.0600	285.6400	285.6400	+17.013%	2	268	-97.864%
2025-11-12	244.2800	244.2800	244.1100	244.1100	+0.296%	2	268	-97.501%
2025-11-11	247.8900	249.2400	243.3900	243.3900	-1.318%	86	268	-97.494%
2025-11-10	249.8400	255.2700	246.6400	246.6400	-10.660%	22	334	-97.527%
2025-11-07	291.3500	300.7200	275.9800	276.0700	-0.787%	18	331	-97.790%
2025-11-06	278.8300	278.8300	278.2600	278.2600	+12.756%	6	326	-97.808%
2025-11-05	246.8200	246.8200	246.7800	246.7800	+0.305%	4	323	-97.528%
2025-11-03	244.8600	246.0300	244.8600	246.0300	-1.549%	4	321	-97.521%
2025-10-31	243.0000	249.9000	243.0000	249.9000	+8.610%	3	321	-97.559%
2025-10-28	230.1000	230.1000	230.0900	230.0900	-0.947%	2	318	-97.349%
2025-10-27	232.6200	232.6200	232.2900	232.2900	-4.143%	4	319	-97.374%
2025-10-24	243.9100	244.2000	242.1900	242.3300	-8.187%	16	319	-97.483%
2025-10-20	264.3900	264.3900	263.9200	263.9400	-8.798%	23	288	-97.689%
2025-10-17	316.2000	316.2000	287.9900	289.4000	-8.936%	37	267	-97.892%
2025-10-16	285.7000	322.0100	285.7000	317.8000	+8.974%	51	184	-98.081%
2025-10-15	274.5800	291.6300	274.5800	291.6300	-1.075%	83	167	-97.908%
2025-10-14	318.7000	318.7000	294.8000	294.8000	+2.326%	3	174	-97.931%
2025-10-13	293.0000	293.0000	284.8000	288.1000	-5.448%	8	174	-97.883%
2025-10-10	303.8700	305.6000	303.8700	304.7000	+16.165%	8	174	-97.998%
2025-10-09	262.3000	262.4000	262.3000	262.3000	-0.141%	35	174	-97.674%
2025-10-06	262.6700	262.6700	262.6700	262.6700	+1.484%	1	139	-97.678%
2025-10-03	261.2000	261.2000	258.8300	258.8300	-9.500%	2	138	-97.643%
2025-09-25	287.2900	287.2900	285.9000	286.0000	+7.116%	62	138	-97.867%
2025-09-19	271.3200	272.0000	266.9900	267.0000	0.000%	56	101	-97.715%

.dark-mode .fFkgJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fFkgJx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6300SPX Oct 16 2026 6300.00 Put (SPX261016P06300000)option OPRA

SPX20261016P6300
SPX Oct 16 2026 6300.00 Put (SPX261016P06300000)
option OPRA