Dark

SPX20261016P6350
SPX Oct 16 2026 6350.00 Put (SPX261016P06350000)
option OPRA

EOD

Sep 10, 2026

9.40+33.333%(+2.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.4900	9.4000	8.4900	9.4000	+33.333%	12	1,393	0.000%
2026-09-09	7.0500	7.0500	7.0500	7.0500	+8.462%	2	1,389	+33.333%
2026-09-08	6.1000	6.5000	6.1000	6.5000	+11.111%	11	1,389	+44.615%
2026-09-04	5.9000	5.9000	5.8500	5.8500	-2.500%	53	1,339	+60.684%
2026-09-03	6.9500	6.9500	5.9500	6.0000	-36.909%	7	1,339	+56.667%
2026-09-01	9.5000	9.5100	8.5800	9.5100	+20.380%	65	1,335	-1.157%
2026-08-31	8.6500	8.6500	7.9000	7.9000	+3.947%	40	1,358	+18.987%
2026-08-28	7.6000	7.6000	7.6000	7.6000	-10.588%	1	1,355	+23.684%
2026-08-27	8.3300	8.5000	8.3300	8.5000	-12.371%	2	1,355	+10.588%
2026-08-26	10.2000	10.5000	9.7000	9.7000	-9.346%	20	1,356	-3.093%
2026-08-25	10.7000	10.7000	10.7000	10.7000	-8.936%	5	1,357	-12.150%
2026-08-24	11.7500	11.7500	11.7500	11.7500	-4.082%	4	1,353	-20.000%
2026-08-21	12.2500	12.2500	12.2500	12.2500	-14.276%	1	1,349	-23.265%
2026-08-18	14.1300	14.3200	14.1300	14.2900	+6.642%	28	1,349	-34.220%
2026-08-17	13.4000	13.4000	13.4000	13.4000	+7.200%	8	1,351	-29.851%
2026-08-14	12.5500	12.6000	12.3900	12.5000	-3.846%	33	1,343	-24.800%
2026-08-13	12.7700	13.0000	12.7700	13.0000	-5.109%	38	1,337	-27.692%
2026-08-12	13.7000	13.7000	13.7000	13.7000	-10.458%	2	1,323	-31.387%
2026-08-11	15.3000	15.3000	15.3000	15.3000	-1.923%	5	1,323	-38.562%
2026-08-10	15.6000	15.6000	15.6000	15.6000	-3.106%	2	1,323	-39.744%
2026-08-07	16.2700	16.2700	16.1000	16.1000	-10.556%	22	1,323	-41.615%
2026-08-06	18.0000	18.0000	18.0000	18.0000	-6.736%	10	1,302	-47.778%
2026-08-04	20.3900	20.3900	18.7600	19.3000	-11.872%	67	1,291	-51.295%
2026-08-03	21.9000	21.9000	21.9000	21.9000	-26.063%	10	1,283	-57.078%
2026-07-31	34.4500	34.4500	29.6200	29.6200	-9.612%	85	1,283	-68.265%
2026-07-30	32.7700	32.7700	32.7700	32.7700	+0.460%	1	1,278	-71.315%
2026-07-29	42.4400	42.4400	32.6200	32.6200	-6.479%	11	1,277	-71.183%
2026-07-28	34.7000	34.8800	34.4000	34.8800	-7.725%	178	1,278	-73.050%
2026-07-27	37.7000	37.8000	37.7000	37.8000	-8.252%	297	1,167	-75.132%
2026-07-24	41.6000	41.8000	41.2000	41.2000	-5.069%	225	870	-77.184%
2026-07-23	41.2900	45.0000	41.2900	43.4000	+25.797%	27	677	-78.341%
2026-07-22	34.5200	34.5800	34.1800	34.5000	+1.770%	49	651	-72.754%
2026-07-21	34.1000	34.1000	33.9000	33.9000	-16.296%	25	648	-72.271%
2026-07-20	40.5000	40.5000	40.5000	40.5000	-4.706%	1	649	-76.790%
2026-07-17	41.1100	42.5000	40.4000	42.5000	+20.739%	68	649	-77.882%
2026-07-16	35.2000	35.2000	35.2000	35.2000	+5.295%	1	664	-73.295%
2026-07-15	33.4300	33.4300	33.4300	33.4300	-6.201%	1	664	-71.882%
2026-07-14	35.6400	35.6400	35.6400	35.6400	-5.087%	3	664	-73.625%
2026-07-13	36.0500	37.5500	36.0500	37.5500	+3.729%	7	661	-74.967%
2026-07-09	36.2000	36.2000	36.2000	36.2000	-8.470%	1	660	-74.033%
2026-07-07	37.6400	39.5500	37.6400	39.5500	+6.032%	2	661	-76.233%
2026-07-06	38.5000	38.5000	37.3000	37.3000	-13.657%	25	661	-74.799%
2026-07-02	38.9100	43.2000	38.9100	43.2000	+0.465%	3	668	-78.241%
2026-07-01	43.0000	43.0000	43.0000	43.0000	+1.655%	10	668	-78.140%
2026-06-30	42.3000	42.3000	42.3000	42.3000	-12.241%	1	677	-77.778%
2026-06-29	48.2000	48.4000	48.2000	48.2000	-28.909%	44	678	-80.498%
2026-06-26	67.8000	67.8000	67.8000	67.8000	+18.325%	40	671	-86.136%
2026-06-24	57.3000	57.3000	57.3000	57.3000	-9.835%	1	711	-83.595%
2026-06-23	64.3000	64.3000	63.5500	63.5500	+18.741%	190	712	-85.208%
2026-06-22	48.3700	54.2000	48.3700	53.5200	+2.529%	45	710	-82.436%
2026-06-18	55.2000	55.2000	52.2000	52.2000	-15.602%	31	598	-81.992%
2026-06-17	50.5800	61.8500	50.5800	61.8500	+22.403%	80	598	-84.802%
2026-06-16	49.9000	50.5300	49.9000	50.5300	+2.557%	58	598	-81.397%
2026-06-15	48.1800	49.2700	48.1800	49.2700	-45.011%	96	515	-80.921%
2026-06-11	89.6000	89.6000	89.6000	89.6000	+1.369%	8	515	-89.509%
2026-06-10	88.3900	88.3900	88.3900	88.3900	+15.121%	1	510	-89.365%
2026-06-09	74.6300	76.7800	74.6300	76.7800	+17.833%	13	509	-87.757%
2026-06-08	65.1600	65.1600	65.1600	65.1600	-8.727%	1	509	-85.574%
2026-06-05	71.3900	71.3900	71.3900	71.3900	+18.098%	1	508	-86.833%
2026-06-03	60.4500	60.4500	60.4500	60.4500	+0.465%	4	508	-84.450%
2026-05-28	59.7700	60.1700	59.7700	60.1700	-8.067%	5	512	-84.378%
2026-05-27	65.4500	65.4500	65.4500	65.4500	-8.971%	1	512	-85.638%
2026-05-22	70.1700	71.9000	70.1700	71.9000	-2.230%	13	513	-86.926%
2026-05-21	79.7700	79.8100	73.5200	73.5400	-14.419%	14	503	-87.218%
2026-05-20	85.9300	85.9300	85.9300	85.9300	-3.785%	6	503	-89.061%
2026-05-19	89.2800	89.3100	89.2800	89.3100	+7.086%	12	498	-89.475%
2026-05-18	83.4000	83.4000	83.4000	83.4000	-3.729%	10	498	-88.729%
2026-05-15	86.8400	86.8400	86.6300	86.6300	+9.867%	8	498	-89.149%
2026-05-14	81.1300	81.1300	78.8500	78.8500	-7.886%	9	480	-88.079%
2026-05-13	86.4000	86.4000	85.6000	85.6000	-7.058%	6	475	-89.019%
2026-05-12	93.3000	93.8000	92.0700	92.1000	+3.775%	83	475	-89.794%
2026-05-11	88.6100	88.7500	88.6100	88.7500	-6.085%	4	475	-89.408%
2026-05-06	97.0900	97.0900	94.5000	94.5000	-19.369%	4	490	-90.053%
2026-05-04	105.8800	117.2000	105.8800	117.2000	+13.127%	16	491	-91.980%
2026-05-01	102.3800	103.6000	99.5400	103.6000	-3.860%	31	502	-90.927%
2026-04-30	118.9500	121.2200	107.7600	107.7600	-15.602%	21	502	-91.277%
2026-04-28	125.9000	127.6800	125.9000	127.6800	+5.442%	12	501	-92.638%
2026-04-27	124.8100	124.8100	121.0900	121.0900	-3.414%	2	511	-92.237%
2026-04-24	126.9700	127.2500	125.3700	125.3700	-9.565%	213	511	-92.502%
2026-04-21	132.5800	138.6300	132.5800	138.6300	+3.610%	2	509	-93.219%
2026-04-20	133.8000	133.8000	133.8000	133.8000	+7.031%	1	509	-92.975%
2026-04-17	128.3400	128.3400	125.0100	125.0100	-9.413%	13	509	-92.481%
2026-04-16	138.1400	138.1400	138.0000	138.0000	-3.766%	9	502	-93.188%
2026-04-15	143.6600	147.1300	143.0000	143.4000	-4.343%	46	502	-93.445%
2026-04-14	151.6500	151.6500	149.9000	149.9100	-10.201%	35	498	-93.730%
2026-04-13	174.0000	174.0000	166.9400	166.9400	-9.124%	17	514	-94.369%
2026-04-10	176.6000	187.3000	176.6000	183.7000	-0.353%	117	503	-94.883%
2026-04-09	184.3500	184.3500	184.3500	184.3500	-34.418%	5	488	-94.901%
2026-04-02	278.3000	281.1000	278.3000	281.1000	-23.379%	14	489	-96.656%
2026-03-30	366.8700	366.8700	366.8700	366.8700	-2.558%	1	489	-97.438%
2026-03-27	340.0000	376.5000	340.0000	376.5000	+25.823%	26	488	-97.503%
2026-03-26	300.1900	300.1900	299.2300	299.2300	+1.317%	20	474	-96.859%
2026-03-24	285.8600	295.3400	279.9900	295.3400	-0.616%	122	454	-96.817%
2026-03-20	297.1700	297.1700	297.1700	297.1700	+2.117%	1	452	-96.837%
2026-03-19	292.6200	292.6200	291.0100	291.0100	+12.843%	3	452	-96.770%
2026-03-18	248.4000	258.3600	248.4000	257.8900	+7.494%	6	452	-96.355%
2026-03-17	240.1900	240.1900	239.2600	239.9100	-1.507%	46	449	-96.082%
2026-03-16	243.4700	244.9800	242.9000	243.5800	-5.155%	13	474	-96.141%
2026-03-12	256.6800	256.8200	256.6800	256.8200	-1.865%	2	474	-96.340%
2026-03-06	261.7000	261.7000	261.7000	261.7000	+13.305%	1	474	-96.408%
2026-03-03	230.9700	230.9700	230.9700	230.9700	+15.048%	4	474	-95.930%
2026-03-02	212.2000	212.2000	200.7600	200.7600	+4.748%	3	475	-95.318%
2026-02-25	188.7500	191.6600	188.7500	191.6600	-10.439%	11	474	-95.095%
2026-02-23	210.9300	218.2600	210.8000	214.0000	+7.473%	44	474	-95.607%
2026-02-20	205.8800	205.8800	199.1200	199.1200	+1.380%	13	450	-95.279%
2026-02-18	196.4200	196.4200	196.4100	196.4100	-14.638%	2	450	-95.214%
2026-02-17	232.6900	232.6900	230.0900	230.0900	+7.318%	24	450	-95.915%
2026-02-12	214.4000	214.4000	214.4000	214.4000	+15.337%	2	444	-95.616%
2026-02-11	185.8900	185.8900	185.8900	185.8900	-2.624%	10	442	-94.943%
2026-02-10	190.9000	190.9000	190.9000	190.9000	+4.294%	2	442	-95.076%
2026-02-09	187.7500	187.7500	183.0400	183.0400	-13.136%	24	440	-94.865%
2026-02-06	210.7200	210.7200	210.7200	210.7200	-7.591%	2	444	-95.539%
2026-02-05	228.0300	228.0300	228.0300	228.0300	+3.986%	1	446	-95.878%
2026-02-04	219.2900	219.2900	219.2900	219.2900	+8.926%	2	445	-95.713%
2026-02-03	190.4300	201.3200	190.4300	201.3200	+7.952%	3	445	-95.331%
2026-02-02	186.7200	186.7200	186.4900	186.4900	-5.856%	10	442	-94.960%
2026-01-29	198.0900	198.0900	198.0900	198.0900	+9.291%	40	446	-95.255%
2026-01-27	182.8800	182.8800	181.1300	181.2500	-1.746%	120	424	-94.814%
2026-01-26	184.4700	184.4700	184.4700	184.4700	-6.706%	10	344	-94.904%
2026-01-22	197.7300	197.7300	197.7300	197.7300	-10.253%	10	344	-95.246%
2026-01-21	209.6200	220.3200	209.6200	220.3200	+14.768%	20	344	-95.733%
2026-01-15	186.1500	191.9700	186.1500	191.9700	-6.584%	30	334	-95.103%
2026-01-14	204.4400	208.6900	203.9800	205.5000	+10.722%	208	344	-95.426%
2026-01-12	186.2000	186.2000	185.6000	185.6000	-8.201%	2	293	-94.935%
2026-01-05	200.0900	202.3200	200.0900	202.1800	-4.203%	30	293	-95.351%
2026-01-02	208.5800	211.0500	208.5800	211.0500	+5.805%	30	263	-95.546%
2025-12-23	199.4700	199.4700	199.4700	199.4700	-2.901%	4	260	-95.288%
2025-12-22	205.5900	205.5900	205.4300	205.4300	-15.461%	202	260	-95.424%
2025-12-16	244.7300	244.7300	242.3900	243.0000	+7.899%	5	59	-96.132%
2025-12-10	227.8300	227.8300	225.2100	225.2100	-6.123%	20	59	-95.826%
2025-12-04	240.2000	240.2000	239.9000	239.9000	-2.241%	2	59	-96.082%
2025-12-03	245.2000	245.4000	245.1000	245.4000	-8.124%	3	58	-96.170%
2025-11-25	266.1000	267.1000	266.0100	267.1000	-0.857%	11	56	-96.481%
2025-11-20	269.1600	269.4200	269.1600	269.4100	-18.828%	4	49	-96.511%
2025-11-18	331.9000	331.9000	331.9000	331.9000	+28.186%	8	47	-97.168%
2025-11-11	257.5200	259.0600	257.4200	258.9200	+2.082%	6	38	-96.370%
2025-11-10	267.9200	268.0000	253.6400	253.6400	-16.886%	21	38	-96.294%
2025-11-07	304.5700	305.1700	304.5700	305.1700	+10.971%	4	40	-96.920%
2025-11-04	275.9600	275.9600	274.6900	275.0000	+5.433%	72	38	-96.582%
2025-10-31	261.1500	261.1500	260.8300	260.8300	+2.900%	4	44	-96.396%
2025-10-30	252.7800	253.4800	252.7800	253.4800	+5.226%	2	44	-96.292%
2025-10-28	240.8900	240.8900	240.8900	240.8900	-0.648%	2	43	-96.098%
2025-10-27	241.9600	242.5100	241.0300	242.4600	-5.496%	22	39	-96.123%
2025-10-24	256.5100	256.5600	256.5100	256.5600	-4.625%	80	39	-96.336%
2025-10-23	268.1800	269.0000	268.1800	269.0000	-3.418%	8	5	-96.506%
2025-10-22	278.6900	278.6900	278.5200	278.5200	-14.831%	4	3	-96.625%
2025-10-17	326.1100	327.0200	326.1100	327.0200	+10.041%	4	3	-97.126%
2025-09-25	296.4900	297.1800	296.4900	297.1800	+6.291%	2	2	-96.837%
2025-09-19	279.4900	279.5900	279.4900	279.5900	0.000%	4	2	-96.638%

.dark-mode .msTd4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msTd4s{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6350SPX Oct 16 2026 6350.00 Put (SPX261016P06350000)option OPRA

SPX20261016P6350
SPX Oct 16 2026 6350.00 Put (SPX261016P06350000)
option OPRA