Dark

SPX20261016P6425
SPX Oct 16 2026 6425.00 Put (SPX261016P06425000)
option OPRA

EOD

Sep 8, 2026

7.40+9.630%(+0.65)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.0000	7.4000	6.9800	7.4000	+9.630%	19	2,007	0.000%
2026-09-03	6.7500	6.7500	6.7500	6.7500	-27.419%	1	2,007	+9.630%
2026-08-27	10.3000	10.3000	9.3000	9.3000	-30.337%	43	2,007	-20.430%
2026-08-21	13.3500	13.3500	13.3500	13.3500	-14.968%	1	2,045	-44.569%
2026-08-20	15.1500	15.8300	14.6000	15.7000	+10.563%	73	2,045	-52.866%
2026-08-19	14.2000	14.2000	14.2000	14.2000	-9.612%	38	2,077	-47.887%
2026-08-18	15.7300	15.7300	15.6600	15.7100	+12.214%	50	2,115	-52.896%
2026-08-14	14.0000	14.0000	14.0000	14.0000	-1.408%	1	2,160	-47.143%
2026-08-13	13.8800	14.2000	13.8800	14.2000	-5.960%	6	2,160	-47.887%
2026-08-12	15.0000	15.1000	15.0000	15.1000	-9.581%	6	2,161	-50.993%
2026-08-11	16.7200	16.7200	16.7000	16.7000	-4.023%	300	2,161	-55.689%
2026-08-10	17.4000	17.4000	17.4000	17.4000	-2.793%	2	2,361	-57.471%
2026-08-07	18.0000	18.0000	17.9000	17.9000	-7.254%	24	2,361	-58.659%
2026-08-06	19.3000	19.3000	19.3000	19.3000	-3.015%	14	2,380	-61.658%
2026-08-05	19.1000	19.9000	19.1000	19.9000	-2.594%	105	2,379	-62.814%
2026-08-04	20.1000	20.4300	19.9900	20.4300	-14.304%	124	2,378	-63.779%
2026-08-03	24.0500	24.0500	23.8400	23.8400	-37.900%	2	2,256	-68.960%
2026-07-28	38.4400	38.4400	38.3900	38.3900	-13.672%	2	2,255	-80.724%
2026-07-27	38.5000	44.4700	38.5000	44.4700	-3.952%	40	888	-83.360%
2026-07-24	44.6000	46.3000	44.6000	46.3000	-6.389%	20	848	-84.017%
2026-07-23	47.8700	49.4600	47.8600	49.4600	+31.893%	300	829	-85.038%
2026-07-22	38.4000	38.4000	36.6500	37.5000	-8.291%	100	711	-80.267%
2026-07-20	39.8000	40.8900	39.8000	40.8900	-10.329%	39	631	-81.903%
2026-07-17	43.6700	45.7000	43.6700	45.6000	+23.577%	7	612	-83.772%
2026-07-16	36.9000	36.9000	36.9000	36.9000	+7.236%	1	615	-79.946%
2026-07-15	34.4100	34.4100	34.4100	34.4100	-7.995%	5	614	-78.495%
2026-07-14	37.4000	37.4000	37.4000	37.4000	-7.882%	1	614	-80.214%
2026-07-13	40.6000	40.6000	40.6000	40.6000	+14.045%	1	613	-81.773%
2026-07-10	37.8000	37.8000	35.6000	35.6000	-17.688%	2	613	-79.213%
2026-07-07	43.2500	43.2500	43.2500	43.2500	-14.016%	1	613	-82.890%
2026-07-02	50.3000	50.3000	50.3000	50.3000	-5.362%	1	611	-85.288%
2026-06-29	53.1500	53.1500	53.1500	53.1500	-14.687%	1	611	-86.077%
2026-06-26	62.3000	62.3000	62.3000	62.3000	-3.261%	1	612	-88.122%
2026-06-25	64.4000	64.4000	64.4000	64.4000	+4.664%	1	612	-88.509%
2026-06-24	61.5300	61.5300	61.5300	61.5300	+5.540%	1	611	-87.973%
2026-06-18	58.3000	58.3000	58.3000	58.3000	-10.542%	2	614	-87.307%
2026-06-17	65.1700	65.1700	65.1700	65.1700	+21.745%	4	614	-88.645%
2026-06-15	54.7900	55.7700	53.5300	53.5300	-22.656%	11	614	-86.176%
2026-06-12	71.5500	71.5500	69.2100	69.2100	-13.086%	6	614	-89.308%
2026-06-11	79.6300	79.6300	79.6300	79.6300	-3.032%	1	614	-90.707%
2026-06-10	82.1200	82.1200	82.1200	82.1200	+27.219%	4	614	-90.989%
2026-06-05	64.5500	64.5500	64.5500	64.5500	-0.646%	4	614	-88.536%
2026-06-03	64.9700	64.9700	64.9700	64.9700	+1.834%	16	614	-88.610%
2026-05-28	65.2700	65.2700	63.8000	63.8000	-12.591%	4	614	-88.401%
2026-05-26	70.6500	72.9900	70.6500	72.9900	-3.986%	16	610	-89.862%
2026-05-22	76.7400	76.7400	76.0200	76.0200	-20.887%	4	604	-90.266%
2026-05-19	96.0900	96.0900	96.0900	96.0900	-0.641%	20	603	-92.299%
2026-05-18	96.7100	96.7100	96.7100	96.7100	+4.023%	2	605	-92.348%
2026-05-15	94.4300	94.4300	92.9700	92.9700	+0.562%	20	605	-92.040%
2026-05-13	92.4500	92.4500	92.4500	92.4500	-2.643%	2	598	-91.996%
2026-05-11	94.9600	94.9600	94.9600	94.9600	-0.346%	10	598	-92.207%
2026-05-08	95.2900	95.2900	95.2900	95.2900	-4.634%	2	607	-92.234%
2026-05-07	99.9200	99.9200	99.9200	99.9200	-4.098%	8	607	-92.594%
2026-05-06	105.4700	105.4700	103.5300	104.1900	-9.345%	21	607	-92.898%
2026-05-05	113.4900	114.9300	112.7500	114.9300	-8.400%	8	626	-93.561%
2026-05-04	114.7400	125.5600	111.9200	125.4700	+7.075%	25	628	-94.102%
2026-05-01	111.3500	117.1800	108.7400	117.1800	-0.989%	25	628	-93.685%
2026-04-30	129.4300	132.0500	118.3500	118.3500	-7.445%	32	628	-93.747%
2026-04-29	133.2500	136.8100	127.8700	127.8700	-2.997%	30	636	-94.213%
2026-04-28	136.5400	138.4300	131.8200	131.8200	+1.423%	16	637	-94.386%
2026-04-27	134.3000	135.1100	129.3400	129.9700	-3.619%	55	633	-94.306%
2026-04-24	137.2200	137.2200	133.4700	134.8500	-5.435%	486	635	-94.512%
2026-04-23	138.3700	158.7300	137.0200	142.6000	+3.072%	29	404	-94.811%
2026-04-22	140.9700	141.2000	138.3500	138.3500	-5.012%	77	401	-94.651%
2026-04-21	139.2900	151.6400	139.2900	145.6500	+1.982%	21	457	-94.919%
2026-04-20	143.8100	148.0500	142.8200	142.8200	+4.961%	9	457	-94.819%
2026-04-17	139.1900	139.1900	132.8000	136.0700	-9.359%	37	455	-94.562%
2026-04-16	153.9500	158.6600	150.1200	150.1200	-1.606%	11	457	-95.071%
2026-04-15	155.9900	158.4000	152.5700	152.5700	-5.943%	28	460	-95.150%
2026-04-14	166.7300	166.7300	160.6900	162.2100	-15.458%	152	481	-95.438%
2026-04-10	191.8700	191.8700	191.8700	191.8700	-2.431%	8	359	-96.143%
2026-04-09	202.5700	202.5700	196.6500	196.6500	-8.650%	7	356	-96.237%
2026-04-08	211.2000	221.6000	211.2000	215.2700	-22.751%	44	357	-96.562%
2026-04-06	278.2100	278.6700	278.1000	278.6700	-6.581%	50	335	-97.345%
2026-04-02	310.2100	310.2100	298.3000	298.3000	+4.308%	9	296	-97.519%
2026-04-01	302.9000	302.9000	285.9800	285.9800	-15.137%	2	296	-97.412%
2026-03-31	336.9900	336.9900	336.9900	336.9900	-18.210%	10	295	-97.804%
2026-03-30	394.9000	412.0200	394.9000	412.0200	+3.799%	4	295	-98.204%
2026-03-27	396.9400	396.9400	396.9400	396.9400	+20.248%	4	293	-98.136%
2026-03-26	330.1000	330.1000	330.1000	330.1000	+9.997%	1	289	-97.758%
2026-03-25	294.3400	300.1000	294.3400	300.1000	-5.002%	17	290	-97.534%
2026-03-24	319.0000	319.0000	315.9000	315.9000	+11.060%	2	291	-97.657%
2026-03-23	290.6600	290.6600	284.4400	284.4400	-19.513%	7	291	-97.398%
2026-03-20	320.4000	353.8000	317.5000	353.4000	+11.564%	4	291	-97.906%
2026-03-19	316.3900	316.7700	316.3900	316.7700	+8.520%	2	293	-97.664%
2026-03-18	279.4000	291.9000	274.8000	291.9000	+13.161%	15	293	-97.465%
2026-03-17	257.1700	257.9600	257.1700	257.9500	-4.675%	4	278	-97.131%
2026-03-16	263.2800	270.6000	263.2800	270.6000	-11.598%	7	278	-97.265%
2026-03-13	306.1000	306.1000	306.1000	306.1000	+8.354%	3	278	-97.582%
2026-03-12	282.5000	282.5000	282.5000	282.5000	+0.448%	4	277	-97.381%
2026-03-09	282.9800	283.1100	281.1500	281.2400	+8.182%	72	373	-97.369%
2026-03-06	260.2400	260.3700	259.9100	259.9700	+19.912%	4	383	-97.154%
2026-03-02	216.8000	216.8000	216.8000	216.8000	+1.124%	10	383	-96.587%
2026-02-26	214.9300	214.9400	214.3900	214.3900	+6.402%	4	393	-96.548%
2026-02-25	202.6500	202.6500	201.4900	201.4900	-6.718%	11	400	-96.327%
2026-02-24	214.3700	216.0000	214.3700	216.0000	-5.923%	2	400	-96.574%
2026-02-23	222.5000	229.6000	222.5000	229.6000	+9.177%	4	398	-96.777%
2026-02-18	210.3000	210.3000	210.3000	210.3000	-10.704%	2	396	-96.481%
2026-02-17	247.2700	249.3600	235.5100	235.5100	+1.579%	26	396	-96.858%
2026-02-13	247.2600	247.2600	231.8500	231.8500	+15.022%	20	383	-96.808%
2026-02-11	195.0500	201.5700	195.0500	201.5700	+0.234%	20	383	-96.329%
2026-02-10	201.1000	201.1000	201.1000	201.1000	-4.850%	2	383	-96.320%
2026-02-06	214.8400	214.8400	211.3500	211.3500	-15.958%	20	383	-96.499%
2026-02-05	250.5500	251.4800	238.6900	251.4800	+29.515%	14	386	-97.057%
2026-02-02	193.6900	194.1800	193.6900	194.1700	-2.623%	4	372	-96.189%
2026-01-26	198.0000	199.4000	198.0000	199.4000	-3.676%	2	374	-96.289%
2026-01-23	207.0100	207.0100	207.0100	207.0100	+0.412%	10	372	-96.425%
2026-01-22	206.1600	206.1600	206.1600	206.1600	-5.275%	10	372	-96.411%
2026-01-21	224.4300	224.4300	217.6400	217.6400	+6.358%	14	375	-96.600%
2026-01-16	205.1600	205.1600	204.6300	204.6300	+2.295%	16	371	-96.384%
2026-01-15	200.2700	200.6100	200.0400	200.0400	-9.073%	30	371	-96.301%
2026-01-14	224.5600	224.5600	219.9000	220.0000	+7.202%	34	361	-96.636%
2026-01-13	207.1000	207.1000	205.2200	205.2200	+3.074%	11	373	-96.394%
2026-01-12	199.7000	199.7200	199.0000	199.1000	-6.775%	13	363	-96.283%
2026-01-08	218.1400	218.1400	213.5700	213.5700	+2.663%	20	352	-96.535%
2026-01-06	208.0300	208.0300	208.0300	208.0300	-1.734%	10	342	-96.443%
2025-12-26	211.7500	211.7500	211.7000	211.7000	-10.818%	2	342	-96.504%
2025-12-19	237.4100	237.4100	237.3800	237.3800	-12.156%	2	343	-96.883%
2025-12-17	270.2300	270.2300	270.2300	270.2300	+5.550%	75	342	-97.262%
2025-12-16	255.3300	256.0200	255.3300	256.0200	+0.672%	29	267	-97.110%
2025-12-12	257.0000	261.5600	254.3100	254.3100	-0.130%	84	244	-97.090%
2025-12-08	254.6900	254.8100	254.6400	254.6400	-0.337%	4	246	-97.094%
2025-12-04	255.5000	255.5000	255.5000	255.5000	-2.280%	1	226	-97.104%
2025-12-03	261.6800	261.6800	261.4600	261.4600	-28.465%	6	226	-97.170%
2025-11-21	366.1200	366.1200	365.5000	365.5000	+27.503%	4	223	-97.975%
2025-11-20	286.6000	286.6600	286.6000	286.6600	-11.949%	2	225	-97.419%
2025-11-17	325.5800	325.5800	325.5600	325.5600	+17.897%	4	224	-97.727%
2025-11-11	276.1300	276.9100	275.8300	276.1400	-7.435%	60	196	-97.320%
2025-11-04	296.6200	298.3200	296.5200	298.3200	+10.167%	4	196	-97.519%
2025-11-03	272.6600	272.8100	270.3900	270.7900	+1.260%	8	196	-97.267%
2025-10-31	268.0600	268.1100	267.4200	267.4200	+3.921%	6	196	-97.233%
2025-10-27	256.1900	257.3300	256.1900	257.3300	-4.171%	4	192	-97.124%
2025-10-24	268.9200	269.0000	268.0600	268.5300	-8.333%	60	192	-97.244%
2025-10-23	299.0100	299.0100	292.9400	292.9400	+2.498%	10	162	-97.474%
2025-10-21	286.1000	286.1000	285.8000	285.8000	-1.080%	104	157	-97.411%
2025-10-20	295.9000	296.1400	288.8400	288.9200	-7.785%	198	105	-97.439%
2025-10-16	313.7800	313.9500	313.2600	313.3100	+8.815%	8	6	-97.638%
2025-10-03	287.9300	287.9300	287.9300	287.9300	-0.398%	1	4	-97.430%
2025-10-01	290.8700	290.8700	289.0800	289.0800	0.000%	6	3	-97.440%

.dark-mode .CGlGmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGlGmd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6425SPX Oct 16 2026 6425.00 Put (SPX261016P06425000)option OPRA

SPX20261016P6425
SPX Oct 16 2026 6425.00 Put (SPX261016P06425000)
option OPRA