Dark

SPX20261016P6325
SPX Oct 16 2026 6325.00 Put (SPX261016P06325000)
option OPRA

EOD

Sep 9, 2026

7.40+26.496%(+1.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.8900	7.4000	6.8900	7.4000	+26.496%	20	734	0.000%
2026-09-08	6.0000	6.0000	5.8500	5.8500	-20.946%	21	766	+26.496%
2026-09-02	7.6100	7.6500	7.4000	7.4000	-7.500%	117	733	0.000%
2026-08-31	8.0800	8.0800	8.0000	8.0000	0.000%	4	676	-7.500%
2026-08-28	7.9400	8.0300	7.9400	8.0000	-1.235%	117	662	-7.500%
2026-08-27	8.1000	8.1000	8.1000	8.1000	-15.625%	5	599	-8.642%
2026-08-26	9.6000	9.6000	9.6000	9.6000	-25.581%	1	599	-22.917%
2026-08-20	12.9000	12.9000	12.9000	12.9000	-0.769%	31	599	-42.636%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-29.271%	3	599	-43.077%
2026-08-04	18.3800	18.3800	18.3800	18.3800	-17.504%	1	596	-59.739%
2026-08-03	23.4500	23.4500	22.2800	22.2800	-33.193%	6	597	-66.786%
2026-07-31	33.3500	33.3500	33.3500	33.3500	+7.581%	80	597	-77.811%
2026-07-30	31.0000	31.0000	31.0000	31.0000	-26.366%	2	517	-76.129%
2026-07-23	43.7500	43.7500	42.1000	42.1000	+29.938%	5	515	-82.423%
2026-07-22	32.4000	32.4000	32.4000	32.4000	-17.347%	6	514	-77.160%
2026-07-20	37.2000	39.2000	35.0000	39.2000	-2.244%	4	510	-81.122%
2026-07-17	40.1000	40.1000	40.1000	40.1000	+17.251%	1	509	-81.546%
2026-07-16	32.0100	34.2000	32.0100	34.2000	+6.775%	2	509	-78.363%
2026-07-15	32.0300	32.0300	32.0300	32.0300	-8.746%	1	509	-76.897%
2026-07-09	35.1000	35.1000	35.1000	35.1000	-1.127%	1	509	-78.917%
2026-07-06	36.2000	36.2000	35.4000	35.5000	-12.990%	5	508	-79.155%
2026-07-01	40.8000	40.8000	40.8000	40.8000	-0.244%	1	503	-81.863%
2026-06-30	40.5000	40.9000	40.5000	40.9000	-11.720%	9	504	-81.907%
2026-06-29	46.3300	46.3300	46.3300	46.3300	-20.258%	1	503	-84.028%
2026-06-26	58.1000	58.1000	58.1000	58.1000	+6.332%	5	504	-87.263%
2026-06-24	54.6400	54.6400	54.6400	54.6400	-7.075%	1	504	-86.457%
2026-06-23	58.8000	58.8000	58.8000	58.8000	+13.360%	10	505	-87.415%
2026-06-22	51.8700	51.8700	51.8700	51.8700	-12.677%	1	495	-85.734%
2026-06-17	59.4000	59.4000	59.4000	59.4000	-18.886%	1	498	-87.542%
2026-06-11	73.2300	73.2300	73.2300	73.2300	-15.361%	2	498	-89.895%
2026-06-10	85.9300	86.5200	85.9300	86.5200	+59.513%	308	496	-91.447%
2026-06-01	54.3400	54.3400	54.2400	54.2400	-14.851%	7	474	-86.357%
2026-05-27	63.7000	63.7000	63.7000	63.7000	-24.997%	1	479	-88.383%
2026-05-19	86.4100	86.4600	84.9300	84.9300	+0.224%	8	480	-91.287%
2026-05-15	84.5600	84.9200	81.8300	84.7400	+9.909%	160	520	-91.267%
2026-05-14	77.1000	77.1000	77.1000	77.1000	-11.247%	2	483	-90.402%
2026-05-11	84.3300	86.8700	84.3100	86.8700	-3.596%	9	485	-91.482%
2026-05-07	90.1100	90.1100	90.1100	90.1100	-3.212%	4	489	-91.788%
2026-05-06	93.1000	93.1000	93.1000	93.1000	-8.627%	3	493	-92.052%
2026-05-05	101.8900	101.8900	101.8900	101.8900	-1.135%	2	492	-92.737%
2026-05-04	103.0600	103.0600	103.0600	103.0600	+1.089%	6	492	-92.820%
2026-05-01	99.3400	101.9500	96.9200	101.9500	-4.020%	210	496	-92.742%
2026-04-30	110.6700	110.6700	106.2200	106.2200	-8.431%	5	496	-93.033%
2026-04-29	116.0000	116.0000	116.0000	116.0000	-3.188%	1	501	-93.621%
2026-04-28	119.3100	119.8200	118.9300	119.8200	+2.850%	31	500	-93.824%
2026-04-27	121.5100	121.5100	116.5000	116.5000	-3.320%	297	494	-93.648%
2026-04-24	123.7700	123.7700	120.5000	120.5000	-6.495%	4	551	-93.859%
2026-04-23	130.3700	130.3700	128.8700	128.8700	+2.612%	5	554	-94.258%
2026-04-22	125.5900	125.5900	125.5900	125.5900	-9.933%	4	554	-94.108%
2026-04-21	125.1200	139.4400	125.1200	139.4400	+6.492%	12	561	-94.693%
2026-04-20	130.9400	130.9400	130.9400	130.9400	+6.603%	4	561	-94.349%
2026-04-17	122.3700	122.8300	118.9700	122.8300	-10.973%	49	565	-93.975%
2026-04-16	142.7300	142.7300	137.9700	137.9700	+0.657%	2	568	-94.637%
2026-04-15	140.4900	142.8200	137.0000	137.0700	-4.793%	25	569	-94.601%
2026-04-14	149.0700	149.1100	143.9700	143.9700	-12.133%	9	566	-94.860%
2026-04-13	176.4000	176.4000	163.8500	163.8500	-7.794%	24	565	-95.484%
2026-04-10	172.1500	177.7000	172.1500	177.7000	-0.726%	37	544	-95.836%
2026-04-09	175.9900	179.5300	175.9900	179.0000	-34.021%	282	521	-95.866%
2026-04-02	271.3000	271.3000	271.3000	271.3000	+4.919%	1	331	-97.272%
2026-04-01	277.0300	277.0300	258.5800	258.5800	-14.102%	2	332	-97.138%
2026-03-31	303.1300	305.3600	301.0300	301.0300	-16.000%	19	332	-97.542%
2026-03-30	355.4000	358.3700	354.9000	358.3700	+5.870%	3	341	-97.935%
2026-03-27	338.7000	338.7000	338.5000	338.5000	+8.424%	2	339	-97.814%
2026-03-26	300.8500	312.2000	300.8500	312.2000	+17.945%	9	337	-97.630%
2026-03-23	259.9400	264.7000	259.9400	264.7000	-13.355%	3	139	-97.204%
2026-03-20	293.0300	305.5000	293.0300	305.5000	+7.024%	3	141	-97.578%
2026-03-19	299.1000	299.1000	285.4500	285.4500	+11.853%	2	138	-97.408%
2026-03-18	253.5700	255.2000	253.0400	255.2000	+10.005%	10	137	-97.100%
2026-03-17	231.2000	231.9900	228.5600	231.9900	-6.039%	9	131	-96.810%
2026-03-16	237.2000	246.9000	236.9000	246.9000	-11.283%	4	130	-97.003%
2026-03-13	278.3000	278.3000	278.3000	278.3000	+31.033%	1	127	-97.341%
2026-03-10	212.3900	212.3900	212.3900	212.3900	-10.655%	2	126	-96.516%
2026-03-06	237.4500	237.7200	237.0100	237.7200	+15.202%	52	128	-96.887%
2026-02-27	206.3500	206.3500	206.3500	206.3500	-1.031%	2	108	-96.414%
2026-01-29	204.3000	208.5000	204.3000	208.5000	+17.465%	2	108	-96.451%
2026-01-27	176.8000	177.6000	176.8000	177.5000	-2.312%	6	106	-95.831%
2026-01-26	180.2000	181.7000	180.1000	181.7000	-11.890%	4	103	-95.927%
2026-01-21	206.7900	206.7900	206.2200	206.2200	+10.031%	6	101	-96.412%
2026-01-15	184.5800	187.4200	184.5800	187.4200	-0.678%	20	101	-96.052%
2026-01-13	189.3000	189.3000	188.7000	188.7000	+4.024%	2	101	-96.078%
2026-01-12	181.8000	181.8000	181.4000	181.4000	-8.338%	2	99	-95.921%
2026-01-08	197.8700	197.9100	197.8700	197.9000	-3.152%	110	98	-96.261%
2026-01-02	207.3600	207.3600	204.3400	204.3400	+4.436%	20	51	-96.379%
2025-12-23	195.6600	195.6600	195.6600	195.6600	-3.502%	2	51	-96.218%
2025-12-22	203.0000	203.1400	202.7600	202.7600	-5.728%	8	51	-96.350%
2025-12-19	215.0800	215.0800	215.0800	215.0800	-6.613%	1	51	-96.559%
2025-12-15	230.3100	230.3100	230.3100	230.3100	+4.954%	4	51	-96.787%
2025-12-11	219.4400	219.4400	219.4400	219.4400	-6.657%	1	51	-96.628%
2025-12-02	235.9300	235.9300	235.0900	235.0900	-2.168%	2	50	-96.852%
2025-12-01	240.8000	240.8000	240.3000	240.3000	-18.509%	2	51	-96.921%
2025-11-14	297.0900	297.0900	294.8800	294.8800	+12.933%	4	52	-97.491%
2025-11-13	261.1000	261.1100	261.1000	261.1100	+5.189%	6	52	-97.166%
2025-11-10	248.2300	248.2300	248.2300	248.2300	-16.505%	4	49	-97.019%
2025-11-07	297.3000	297.3000	297.3000	297.3000	+19.513%	1	51	-97.511%
2025-10-31	248.8300	248.8300	248.7600	248.7600	+5.139%	4	51	-97.025%
2025-10-29	238.1000	238.1000	236.6000	236.6000	-0.375%	3	51	-96.872%
2025-10-27	237.5200	237.5200	237.4900	237.4900	-9.803%	2	49	-96.884%
2025-10-23	271.6700	271.6700	263.3000	263.3000	-5.658%	9	49	-97.190%
2025-10-22	279.2300	279.2300	279.0900	279.0900	+3.263%	4	52	-97.349%
2025-10-20	269.5100	270.2700	269.5100	270.2700	-8.754%	4	54	-97.262%
2025-10-17	294.8000	296.2000	294.8000	296.2000	-5.334%	3	56	-97.502%
2025-10-14	312.2000	312.8900	312.2000	312.8900	-1.078%	4	56	-97.635%
2025-10-10	315.9800	317.8000	315.4200	316.3000	+17.527%	84	54	-97.660%
2025-10-09	269.9600	270.0000	269.1300	269.1300	-2.038%	8	23	-97.250%
2025-09-19	274.8700	275.1700	274.7300	274.7300	-0.040%	3	21	-97.306%
2025-09-18	273.7800	274.8400	273.6600	274.8400	0.000%	42	0	-97.308%

.dark-mode .pFmdrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFmdrY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6325SPX Oct 16 2026 6325.00 Put (SPX261016P06325000)option OPRA

SPX20261016P6325
SPX Oct 16 2026 6325.00 Put (SPX261016P06325000)
option OPRA