Dark

SPX20261016P6400
SPX Oct 16 2026 6400.00 Put (SPX261016P06400000)
option OPRA

EOD

Sep 11, 2026

6.50-35.000%(-3.50)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.5200	6.7100	6.5000	6.5000	-35.000%	130	12,230	0.000%
2026-09-10	8.8000	10.0000	8.8000	10.0000	+32.450%	1,156	12,390	-35.000%
2026-09-09	7.6700	7.6700	7.5500	7.5500	+9.420%	3	11,762	-13.907%
2026-09-08	6.9000	6.9000	6.4900	6.9000	+11.290%	2,280	12,012	-5.797%
2026-09-04	6.0500	6.3000	6.0500	6.2000	-2.362%	6	10,071	+4.839%
2026-09-03	7.4100	7.4700	6.3500	6.3500	-41.743%	156	10,071	+2.362%
2026-09-01	9.3000	10.9000	9.3000	10.9000	+28.235%	23	10,085	-40.367%
2026-08-31	9.5500	9.5500	8.5000	8.5000	-1.163%	61	10,144	-23.529%
2026-08-28	8.9900	8.9900	8.2000	8.6000	-3.371%	65	10,145	-24.419%
2026-08-27	9.8000	9.8000	8.9000	8.9000	-15.238%	312	10,149	-26.966%
2026-08-26	10.9000	10.9500	10.5000	10.5000	-16.335%	78	9,944	-38.095%
2026-08-24	12.7500	12.9400	12.2000	12.5500	-2.713%	142	9,969	-48.207%
2026-08-21	13.3900	13.5000	12.8500	12.9000	-15.686%	801	9,964	-49.612%
2026-08-20	14.4000	15.3000	14.0000	15.3000	+13.333%	133	9,503	-57.516%
2026-08-19	14.0000	14.0000	13.2000	13.5000	-10.299%	600	9,312	-51.852%
2026-08-18	15.5000	15.5500	15.0500	15.0500	+5.986%	1,404	9,456	-56.811%
2026-08-17	13.2000	14.2200	13.2000	14.2000	+6.367%	25	8,985	-54.225%
2026-08-14	13.1600	13.3500	13.1600	13.3500	-3.261%	338	9,002	-51.311%
2026-08-13	13.5600	14.1000	13.5600	13.8000	-6.504%	48	9,093	-52.899%
2026-08-12	15.2000	15.2200	14.7600	14.7600	-12.143%	20	9,014	-55.962%
2026-08-11	16.8000	16.8000	16.8000	16.8000	-1.060%	45	8,928	-61.310%
2026-08-07	17.7100	17.7100	16.9800	16.9800	-7.717%	66	8,883	-61.720%
2026-08-06	18.4000	18.4000	18.4000	18.4000	-1.340%	19	8,835	-64.674%
2026-08-05	18.8000	20.0000	18.5000	18.6500	-6.610%	199	8,835	-65.147%
2026-08-04	21.1000	21.7000	19.3000	19.9700	-14.292%	133	8,860	-67.451%
2026-08-03	25.5500	25.5500	23.3000	23.3000	-17.958%	21	8,867	-72.103%
2026-07-31	34.4500	34.4500	28.3000	28.4000	-22.404%	92	8,955	-77.113%
2026-07-30	39.7700	39.7700	36.6000	36.6000	-21.795%	1,606	8,669	-82.240%
2026-07-29	38.7600	47.6500	34.8400	46.8000	+25.705%	190	9,954	-86.111%
2026-07-28	40.9000	40.9000	36.4200	37.2300	-12.048%	247	9,707	-82.541%
2026-07-27	44.8200	44.8200	41.7300	42.3300	-3.576%	68	9,812	-84.644%
2026-07-24	45.1500	45.1500	43.9000	43.9000	-6.794%	563	9,784	-85.194%
2026-07-23	43.9200	49.5100	43.9200	47.1000	+29.325%	504	9,564	-86.200%
2026-07-22	37.3000	37.3000	35.9900	36.4200	+0.886%	1,641	9,219	-82.153%
2026-07-21	38.1400	38.1400	36.0800	36.1000	-16.628%	307	8,434	-81.994%
2026-07-20	38.2900	43.3000	38.2900	43.3000	-1.142%	416	8,173	-84.988%
2026-07-17	47.6300	48.9000	42.8000	43.8000	+16.119%	497	8,082	-85.160%
2026-07-16	35.2100	37.7200	35.2100	37.7200	+9.017%	2	8,260	-82.768%
2026-07-15	35.1300	35.1300	34.4500	34.6000	-4.657%	8	8,259	-81.214%
2026-07-14	36.7700	36.7700	36.2900	36.2900	-10.173%	61	8,255	-82.089%
2026-07-13	39.3000	40.4000	39.3000	40.4000	+16.092%	4	8,195	-83.911%
2026-07-10	36.2700	36.6700	34.6000	34.8000	-8.228%	10	8,195	-81.322%
2026-07-09	40.3100	40.3100	37.9200	37.9200	-10.206%	352	8,092	-82.859%
2026-07-07	42.3000	42.3000	42.2300	42.2300	+10.261%	26	7,979	-84.608%
2026-07-06	40.8500	40.8500	38.3000	38.3000	-13.933%	221	7,941	-83.029%
2026-07-02	44.5000	44.5000	44.5000	44.5000	-0.670%	1	7,686	-85.393%
2026-07-01	48.7500	48.7500	44.6000	44.8000	+0.403%	926	7,686	-85.491%
2026-06-30	47.6000	47.6000	44.6200	44.6200	-12.217%	5	7,412	-85.433%
2026-06-29	54.5000	54.5000	50.8300	50.8300	-19.700%	532	7,409	-87.212%
2026-06-26	70.2200	70.3400	60.4000	63.3000	-1.248%	40	7,460	-89.731%
2026-06-25	64.1000	64.1000	64.1000	64.1000	-8.415%	3	7,476	-89.860%
2026-06-24	69.9900	69.9900	69.9900	69.9900	+3.689%	1	7,476	-90.713%
2026-06-23	66.9700	69.3000	66.3000	67.5000	+18.587%	239	7,475	-90.370%
2026-06-22	51.3300	57.6000	51.0300	56.9200	+2.985%	58	7,601	-88.580%
2026-06-18	58.0600	58.5400	55.2700	55.2700	-15.760%	43	7,468	-88.240%
2026-06-17	53.5600	65.6100	53.5600	65.6100	+22.636%	102	7,468	-90.093%
2026-06-16	52.3000	53.5100	52.3000	53.5000	+3.522%	11	7,468	-87.850%
2026-06-15	53.9700	53.9700	51.0100	51.6800	-22.843%	409	7,632	-87.423%
2026-06-12	72.7100	72.8700	66.9800	66.9800	-15.600%	24	7,632	-90.296%
2026-06-11	92.7000	92.7000	79.3600	79.3600	-15.032%	3	7,632	-91.809%
2026-06-10	84.8000	93.4900	84.8000	93.4000	+18.108%	13	7,631	-93.041%
2026-06-09	66.8000	89.4000	66.8000	79.0800	+7.111%	4	7,630	-91.780%
2026-06-08	69.2000	73.8300	69.2000	73.8300	-4.871%	10	7,632	-91.196%
2026-06-05	77.4400	77.6100	77.4400	77.6100	+33.351%	502	7,628	-91.625%
2026-06-04	58.3500	58.3500	58.2000	58.2000	-9.487%	154	7,637	-88.832%
2026-06-03	62.5500	64.3000	61.6800	64.3000	+7.167%	320	7,724	-89.891%
2026-06-02	61.2500	61.2500	59.9500	60.0000	+1.971%	390	7,426	-89.167%
2026-06-01	59.1000	60.1500	58.8400	58.8400	-0.068%	4	7,127	-88.953%
2026-05-29	60.7500	60.7500	58.2200	58.8800	-5.032%	136	7,155	-88.961%
2026-05-28	67.5800	67.5800	62.0000	62.0000	-8.175%	240	7,126	-89.516%
2026-05-27	68.9900	70.1000	67.5200	67.5200	-4.714%	76	6,934	-90.373%
2026-05-26	68.6900	71.4100	68.6000	70.8600	-3.592%	187	6,857	-90.827%
2026-05-22	74.9700	75.2600	73.3900	73.5000	-5.112%	365	6,998	-91.156%
2026-05-21	87.0000	87.0000	77.1000	77.4600	-8.081%	133	6,799	-91.609%
2026-05-20	90.6000	90.6000	81.6500	84.2700	-10.551%	1,271	6,799	-92.287%
2026-05-19	94.5300	94.5300	90.3500	94.2100	+4.713%	15	7,042	-93.101%
2026-05-18	94.7200	94.7200	89.9700	89.9700	-2.545%	9	7,042	-92.775%
2026-05-15	91.8000	92.3700	90.9000	92.3200	+11.175%	105	7,042	-92.959%
2026-05-14	88.4700	88.4700	82.7700	83.0400	-6.644%	743	7,038	-92.172%
2026-05-13	89.6500	89.9800	88.9500	88.9500	-8.365%	23	6,594	-92.693%
2026-05-12	99.2000	100.3900	97.0700	97.0700	+2.546%	10	6,594	-93.304%
2026-05-11	92.4400	94.6600	90.6100	94.6600	+1.960%	433	6,594	-93.133%
2026-05-08	94.1800	94.1800	92.8400	92.8400	-6.665%	22	6,566	-92.999%
2026-05-07	97.0000	102.0600	97.0000	99.4700	-1.241%	87	6,570	-93.465%
2026-05-06	101.9900	101.9900	99.8000	100.7200	-8.102%	97	6,533	-93.546%
2026-05-05	110.1400	110.6000	109.6000	109.6000	-9.742%	14	6,528	-94.069%
2026-05-04	109.7200	121.4300	109.5000	121.4300	+11.855%	26	6,537	-94.647%
2026-05-01	106.2700	108.9700	106.2700	108.5600	-5.304%	28	6,503	-94.013%
2026-04-30	126.1300	127.0100	114.6400	114.6400	-11.598%	604	6,503	-94.330%
2026-04-29	133.7000	133.7000	128.2800	129.6800	-1.758%	56	6,092	-94.988%
2026-04-28	132.0000	132.0000	132.0000	132.0000	+2.884%	201	6,094	-95.076%
2026-04-27	131.3100	131.4200	128.3000	128.3000	-3.214%	9	5,994	-94.934%
2026-04-24	137.0600	137.0600	132.1700	132.5600	-4.975%	12	5,994	-95.097%
2026-04-23	137.2500	156.2400	133.5300	139.5000	+1.344%	361	5,992	-95.341%
2026-04-22	137.7800	139.5900	135.6600	137.6500	-9.607%	297	6,079	-95.278%
2026-04-21	135.8000	152.2800	135.8000	152.2800	+9.538%	20	6,083	-95.732%
2026-04-20	140.4900	144.3600	139.0200	139.0200	+5.111%	287	6,083	-95.324%
2026-04-17	135.3000	136.8400	129.8700	132.2600	-9.125%	2,177	5,982	-95.085%
2026-04-16	152.9500	154.8800	145.5400	145.5400	-2.909%	575	5,160	-95.534%
2026-04-15	151.3000	156.7300	148.7000	149.9000	-5.187%	78	4,650	-95.664%
2026-04-14	164.7000	164.8000	155.4000	158.1000	-10.839%	1,129	4,631	-95.889%
2026-04-13	182.6000	182.6000	177.3200	177.3200	-8.456%	32	3,764	-96.334%
2026-04-10	193.7000	193.7000	193.7000	193.7000	-0.088%	1	3,763	-96.644%
2026-04-09	206.4600	206.4600	193.8700	193.8700	-10.659%	201	3,762	-96.647%
2026-04-08	212.3000	217.0000	212.3000	217.0000	-26.934%	896	3,662	-97.005%
2026-04-07	288.1000	299.0100	288.1000	296.9900	+9.927%	11	3,912	-97.811%
2026-04-06	269.0200	272.9000	269.0200	270.1700	-7.222%	90	3,912	-97.594%
2026-04-02	294.9000	294.9000	290.7000	291.2000	+1.463%	15	3,850	-97.768%
2026-04-01	298.4300	298.6000	281.0300	287.0000	-10.116%	45	3,850	-97.735%
2026-03-31	365.8400	365.8400	319.3000	319.3000	-16.849%	9	3,820	-97.964%
2026-03-30	384.0000	384.0000	384.0000	384.0000	-1.016%	126	3,811	-98.307%
2026-03-27	365.1000	387.9400	364.3000	387.9400	+14.928%	14	3,745	-98.324%
2026-03-26	303.6000	338.1000	303.6000	337.5500	+14.083%	6	3,742	-98.074%
2026-03-25	292.8700	295.8800	292.8700	295.8800	-2.388%	162	3,740	-97.803%
2026-03-24	312.8700	312.8700	297.7600	303.1200	+4.413%	72	3,724	-97.856%
2026-03-23	297.4400	300.7400	290.3100	290.3100	-15.925%	72	3,723	-97.761%
2026-03-20	317.9000	345.3000	312.0600	345.3000	+19.196%	58	3,749	-98.118%
2026-03-19	320.1000	320.1000	289.6900	289.6900	+5.495%	55	3,699	-97.756%
2026-03-18	272.7000	274.6000	270.0000	274.6000	+10.109%	10	3,691	-97.633%
2026-03-17	251.5500	251.5700	249.3900	249.3900	-3.221%	21	3,689	-97.394%
2026-03-16	260.1100	260.1100	257.6900	257.6900	-13.614%	4	3,670	-97.478%
2026-03-13	298.3000	298.3000	298.3000	298.3000	+17.395%	1	3,674	-97.821%
2026-03-09	269.1900	269.5200	254.1000	254.1000	-0.781%	150	3,498	-97.442%
2026-03-06	256.1000	256.1000	256.1000	256.1000	+3.684%	1	3,462	-97.462%
2026-03-05	232.0600	247.0000	230.4700	247.0000	+10.882%	461	3,462	-97.368%
2026-03-03	222.7600	222.7600	222.7600	222.7600	+5.214%	1	3,163	-97.082%
2026-02-26	211.7200	211.7200	211.7200	211.7200	+7.899%	1	3,163	-96.930%
2026-02-25	196.2200	196.2200	196.2200	196.2200	-7.705%	2	3,163	-96.687%
2026-02-24	212.6000	212.6000	212.6000	212.6000	-5.174%	2	3,163	-96.943%
2026-02-23	217.4000	226.4500	217.4000	224.2000	-6.634%	11	3,161	-97.101%
2026-02-17	240.1300	240.1300	240.1300	240.1300	+10.966%	10	3,167	-97.293%
2026-02-13	234.7600	234.7600	216.4000	216.4000	-1.426%	181	3,168	-96.996%
2026-02-12	203.7000	224.5000	203.7000	219.5300	+11.959%	22	3,168	-97.039%
2026-02-11	196.0800	196.0800	196.0800	196.0800	-0.214%	3	3,175	-96.685%
2026-02-10	196.5000	196.5000	196.5000	196.5000	-2.920%	2	3,175	-96.692%
2026-02-06	220.1400	220.1400	202.4100	202.4100	-17.716%	40	3,177	-96.789%
2026-02-05	245.9900	245.9900	245.9900	245.9900	+26.923%	10	3,187	-97.358%
2026-02-02	193.8100	193.8100	193.8100	193.8100	-5.679%	2	3,187	-96.646%
2026-01-30	205.4800	205.4800	205.4800	205.4800	-6.109%	1	3,189	-96.837%
2026-01-29	218.6000	218.8500	218.6000	218.8500	+13.453%	3	3,188	-97.030%
2026-01-27	191.0200	192.9000	191.0200	192.9000	-4.849%	5	3,188	-96.630%
2026-01-23	202.6400	202.7300	200.5600	202.7300	+2.690%	42	3,187	-96.794%
2026-01-22	201.2800	201.3500	197.4200	197.4200	-12.402%	432	3,175	-96.708%
2026-01-20	225.6800	225.6800	225.3700	225.3700	+13.565%	6	3,257	-97.116%
2026-01-16	199.5900	199.5900	198.4500	198.4500	-1.430%	18	3,257	-96.725%
2026-01-15	201.3300	201.3300	201.3300	201.3300	-6.358%	10	3,257	-96.771%
2026-01-14	217.5300	217.8200	215.0000	215.0000	+10.426%	5	3,257	-96.977%
2026-01-12	199.5300	199.7200	194.7000	194.7000	-5.540%	40	3,256	-96.662%
2026-01-06	209.5300	209.5300	206.1200	206.1200	-2.419%	4	3,156	-96.846%
2026-01-05	209.9900	211.2300	209.1800	211.2300	+2.559%	30	2,633	-96.923%
2025-12-26	205.7700	206.7700	205.7700	205.9600	+0.463%	3	2,633	-96.844%
2025-12-24	205.0400	205.0400	205.0100	205.0100	-1.782%	2	2,631	-96.829%
2025-12-23	211.6000	211.6000	208.7300	208.7300	-20.581%	23	2,631	-96.886%
2025-12-17	263.2100	263.2100	262.8200	262.8200	+3.241%	2	2,532	-97.527%
2025-12-16	255.9300	255.9300	254.4500	254.5700	+10.232%	4	2,532	-97.447%
2025-12-11	230.8100	230.9900	230.8100	230.9400	-6.483%	3	2,532	-97.185%
2025-12-09	246.5000	246.9500	246.5000	246.9500	-3.422%	4	2,425	-97.368%
2025-12-03	255.8000	255.8000	255.7000	255.7000	-1.880%	1,202	2,425	-97.458%
2025-12-01	260.6000	260.6000	260.6000	260.6000	-2.906%	40	555	-97.506%
2025-11-26	268.4000	268.4000	268.4000	268.4000	-6.806%	40	595	-97.578%
2025-11-25	299.6000	299.6000	288.0000	288.0000	-2.978%	41	595	-97.743%
2025-11-24	302.8500	302.8500	296.8400	296.8400	-10.374%	128	554	-97.810%
2025-11-18	331.2000	331.2000	331.2000	331.2000	+5.889%	8	667	-98.037%
2025-11-17	312.7800	312.7800	312.7800	312.7800	+18.142%	40	667	-97.922%
2025-11-12	263.2300	264.7500	263.2300	264.7500	-1.930%	78	627	-97.545%
2025-11-11	269.8300	270.1300	269.8300	269.9600	+1.230%	6	550	-97.592%
2025-11-10	267.6000	267.8400	266.6000	266.6800	-16.012%	14	550	-97.563%
2025-11-07	317.5200	317.5200	317.5200	317.5200	+6.127%	2	543	-97.953%
2025-11-06	284.1800	299.2400	284.1800	299.1900	+1.204%	95	543	-97.827%
2025-11-04	295.2100	295.6300	295.2100	295.6300	+10.141%	2	451	-97.801%
2025-10-31	264.0800	269.3300	261.8300	268.4100	+6.166%	360	451	-97.578%
2025-10-29	252.7900	252.8200	252.7900	252.8200	+1.128%	4	296	-97.429%
2025-10-28	250.0000	250.0000	250.0000	250.0000	-0.837%	10	294	-97.400%
2025-10-27	251.2000	252.1900	251.2000	252.1100	-9.508%	6	283	-97.422%
2025-10-23	292.5900	292.5900	278.6000	278.6000	-5.716%	92	283	-97.667%
2025-10-22	296.7400	296.7400	295.4900	295.4900	+3.434%	2	271	-97.800%
2025-10-21	285.7700	285.7700	285.6800	285.6800	-1.666%	82	271	-97.725%
2025-10-20	290.5200	290.5200	290.5200	290.5200	-5.488%	150	213	-97.763%
2025-10-16	307.7200	307.7200	307.3900	307.3900	-1.664%	4	62	-97.885%
2025-10-15	312.5900	312.5900	312.5900	312.5900	-5.279%	2	62	-97.921%
2025-10-14	330.0200	330.0200	330.0100	330.0100	+5.059%	4	60	-98.030%
2025-10-13	321.0200	321.0200	314.1200	314.1200	-4.815%	6	62	-97.931%
2025-10-10	327.3000	331.0400	327.3000	330.0100	+14.436%	8	62	-98.030%
2025-10-09	288.3800	288.3800	288.3800	288.3800	+2.197%	3	66	-97.746%
2025-10-03	282.1800	282.1800	282.1800	282.1800	-3.551%	1	63	-97.697%
2025-10-01	292.5700	292.5700	292.5700	292.5700	-5.623%	1	63	-97.778%
2025-09-25	316.9700	316.9700	310.0000	310.0000	+8.619%	6	63	-97.903%
2025-09-22	285.0900	285.4000	285.0900	285.4000	-1.931%	12	57	-97.722%
2025-09-19	290.6800	291.0200	290.6800	291.0200	+0.629%	104	0	-97.766%
2025-09-18	289.1700	289.2000	289.1700	289.2000	0.000%	2	0	-97.752%

.dark-mode .kgqSgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgqSgp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6400SPX Oct 16 2026 6400.00 Put (SPX261016P06400000)option OPRA

SPX20261016P6400
SPX Oct 16 2026 6400.00 Put (SPX261016P06400000)
option OPRA