Dark

SPX20261016P6450
SPX Oct 16 2026 6450.00 Put (SPX261016P06450000)
option OPRA

EOD

Sep 11, 2026

7.08-33.208%(-3.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.0800	7.0800	7.0800	7.0800	-33.208%	1	10,283	0.000%
2026-09-10	9.4000	10.9400	9.2600	10.6000	+27.711%	4,767	10,276	-33.208%
2026-09-09	8.3000	8.3000	8.3000	8.3000	+20.290%	2	7,478	-14.699%
2026-09-03	8.0000	8.0000	6.9000	6.9000	-22.472%	80	7,496	+2.609%
2026-09-02	9.0000	9.0000	8.9000	8.9000	-17.209%	41	7,448	-20.449%
2026-09-01	10.7500	10.7500	10.7500	10.7500	+19.444%	18	7,489	-34.140%
2026-08-31	10.0000	10.0000	9.0000	9.0000	-4.762%	70	7,558	-21.333%
2026-08-28	9.3400	9.5000	9.3400	9.4500	+0.532%	9	7,547	-25.079%
2026-08-27	10.6000	10.6000	9.3000	9.4000	-17.544%	487	7,549	-24.681%
2026-08-26	11.7000	11.7000	11.2500	11.4000	-17.391%	761	7,363	-37.895%
2026-08-24	13.0500	13.8000	13.0500	13.8000	+0.730%	461	6,918	-48.696%
2026-08-21	13.8000	13.9500	13.7000	13.7000	-9.868%	68	7,139	-48.321%
2026-08-20	15.2000	15.2000	15.2000	15.2000	-5.649%	49	7,236	-53.421%
2026-08-18	16.2000	16.5000	16.1100	16.1100	+14.418%	224	7,197	-56.052%
2026-08-17	14.0800	14.0800	14.0800	14.0800	+0.571%	2	7,411	-49.716%
2026-08-14	14.0000	14.0000	14.0000	14.0000	-4.762%	18	7,412	-49.429%
2026-08-13	14.5500	14.7000	14.4700	14.7000	-5.161%	25	7,430	-51.837%
2026-08-12	15.2900	15.6700	15.2900	15.5000	-13.408%	169	7,441	-54.323%
2026-08-11	17.3000	17.9000	17.3000	17.9000	+3.528%	7	7,471	-60.447%
2026-08-10	17.2900	17.2900	17.2900	17.2900	-4.948%	21	7,476	-59.051%
2026-08-07	18.5000	18.5000	18.1900	18.1900	-7.477%	43	7,497	-61.078%
2026-08-06	19.9600	20.4000	19.5000	19.6600	-1.355%	240	7,516	-63.988%
2026-08-05	20.5800	21.3000	19.8700	19.9300	-5.857%	577	7,408	-64.476%
2026-08-04	22.4000	22.4000	20.9000	21.1700	-13.943%	129	7,310	-66.556%
2026-08-03	26.2200	26.2200	24.6000	24.6000	-20.388%	8	7,214	-71.220%
2026-07-31	31.1000	31.1000	29.6400	30.9000	-31.027%	344	7,199	-77.087%
2026-07-30	44.8000	44.8000	44.8000	44.8000	-14.942%	25	7,186	-84.196%
2026-07-29	41.4500	52.6700	36.8000	52.6700	+33.680%	47	7,195	-86.558%
2026-07-28	42.3000	42.3000	38.8700	39.4000	-8.796%	3	7,173	-82.030%
2026-07-27	44.8800	45.9100	43.2000	43.2000	+0.442%	68	7,172	-83.611%
2026-07-24	43.0100	43.0100	43.0100	43.0100	-11.684%	49	7,153	-83.539%
2026-07-23	46.8100	52.7900	46.8100	48.7000	+26.133%	331	7,104	-85.462%
2026-07-22	39.1700	39.2000	37.9700	38.6100	-0.233%	422	6,961	-81.663%
2026-07-21	42.1800	42.1800	38.7000	38.7000	-16.052%	13	6,636	-81.705%
2026-07-20	46.3000	46.4000	44.9000	46.1000	-4.357%	52	6,626	-84.642%
2026-07-17	47.6400	48.3000	47.0000	48.2000	+36.158%	274	6,595	-85.311%
2026-07-15	36.1500	36.1500	35.4000	35.4000	-8.857%	4	6,477	-80.000%
2026-07-14	38.5000	38.8400	38.4000	38.8400	-7.524%	76	6,475	-81.771%
2026-07-13	39.7100	42.0000	39.7100	42.0000	-6.687%	2	6,474	-83.143%
2026-07-09	45.0100	45.0100	45.0100	45.0100	-1.703%	1	6,475	-84.270%
2026-07-08	47.1100	48.7000	45.7800	45.7900	+6.986%	123	6,476	-84.538%
2026-07-07	42.8000	42.8000	42.8000	42.8000	+4.136%	10	6,353	-83.458%
2026-07-06	42.0600	42.0600	41.1000	41.1000	-13.528%	202	6,353	-82.774%
2026-07-01	47.5200	47.5300	47.5200	47.5300	-0.356%	46	6,229	-85.104%
2026-06-30	47.4600	47.7000	47.4600	47.7000	-14.791%	38	6,186	-85.157%
2026-06-29	56.5700	56.5900	55.9800	55.9800	-22.358%	8	6,149	-87.353%
2026-06-24	64.5600	72.1000	64.5600	72.1000	-1.798%	106	6,151	-90.180%
2026-06-23	73.4200	73.4200	73.4200	73.4200	+23.353%	1	6,183	-90.357%
2026-06-22	59.6300	59.6300	59.5200	59.5200	-0.717%	3	6,182	-88.105%
2026-06-18	59.9500	59.9500	59.9500	59.9500	+11.535%	4	6,183	-88.190%
2026-06-16	53.7000	53.7500	53.7000	53.7500	-2.041%	13	6,183	-86.828%
2026-06-15	54.3500	54.8700	54.3500	54.8700	-24.866%	41	6,150	-87.097%
2026-06-12	75.6200	75.6200	72.8200	73.0300	-13.880%	7	6,150	-90.305%
2026-06-11	84.2500	84.8000	84.0300	84.8000	-12.676%	4	6,150	-91.651%
2026-06-10	97.1100	97.1100	97.1100	97.1100	+11.878%	1	6,152	-92.709%
2026-06-09	86.8000	86.8000	86.8000	86.8000	-2.691%	3	6,153	-91.843%
2026-06-05	77.8000	89.2000	77.8000	89.2000	+44.617%	5	6,156	-92.063%
2026-06-04	61.6800	61.6800	61.6800	61.6800	-2.436%	4	6,154	-88.521%
2026-06-02	63.2200	63.2200	63.2200	63.2200	-0.707%	1	6,156	-88.801%
2026-06-01	62.7000	63.6700	62.7000	63.6700	+2.298%	206	6,157	-88.880%
2026-05-29	63.4200	63.4200	61.7500	62.2400	-5.825%	143	6,163	-88.625%
2026-05-28	66.8800	66.8800	66.0500	66.0900	-7.696%	9	6,228	-89.287%
2026-05-27	71.6000	71.6000	71.6000	71.6000	-2.532%	2	6,227	-90.112%
2026-05-26	72.5800	73.9700	72.5800	73.4600	-8.118%	24	6,227	-90.362%
2026-05-22	78.7600	79.9500	77.5200	79.9500	-2.500%	12	6,225	-91.144%
2026-05-21	83.0500	83.0500	82.0000	82.0000	-14.208%	13	6,223	-91.366%
2026-05-20	95.5800	95.5800	95.5800	95.5800	-3.911%	6	6,223	-92.593%
2026-05-19	97.7000	99.7000	96.2300	99.4700	+5.606%	16	6,223	-92.882%
2026-05-18	94.2700	94.2700	94.1900	94.1900	-5.146%	2	6,223	-92.483%
2026-05-15	99.3000	99.3000	94.9900	99.3000	+13.551%	8	6,223	-92.870%
2026-05-14	87.4500	87.4500	87.4500	87.4500	-7.382%	5	6,218	-91.904%
2026-05-13	94.4700	94.4700	94.4200	94.4200	-2.206%	2	6,216	-92.502%
2026-05-11	96.5500	96.5500	96.5500	96.5500	-3.130%	1	6,216	-92.667%
2026-05-08	100.5000	100.5000	99.6700	99.6700	-6.369%	10	6,217	-92.897%
2026-05-07	102.9100	106.6000	102.9100	106.4500	+1.429%	19	6,213	-93.349%
2026-05-06	108.7000	108.7000	104.5800	104.9500	-9.432%	79	6,213	-93.254%
2026-05-05	115.7200	116.4900	115.1200	115.8800	-8.756%	13	6,263	-93.890%
2026-05-04	118.6700	128.2800	115.4700	127.0000	+5.499%	49	6,263	-94.425%
2026-05-01	115.2100	120.3800	110.7400	120.3800	+1.160%	43	6,273	-94.119%
2026-04-30	135.6500	135.6500	119.0000	119.0000	-9.347%	243	6,273	-94.050%
2026-04-29	137.3400	141.0600	131.2700	131.2700	-2.993%	23	6,133	-94.607%
2026-04-28	140.8100	142.1800	135.3200	135.3200	+1.424%	18	6,133	-94.768%
2026-04-27	137.8000	138.7100	133.4200	133.4200	-3.529%	397	6,139	-94.693%
2026-04-24	142.3400	142.3400	136.9200	138.3000	-6.573%	94	6,172	-94.881%
2026-04-23	141.0400	164.4900	140.5700	148.0300	+4.283%	197	6,166	-95.217%
2026-04-22	144.1200	144.9000	141.9500	141.9500	-10.763%	16	6,114	-95.012%
2026-04-21	142.3200	159.0700	142.3200	159.0700	+8.706%	25	6,113	-95.549%
2026-04-20	144.2400	148.3700	144.2400	146.3300	+4.896%	58	6,113	-95.162%
2026-04-17	140.8200	140.8200	136.4000	139.5000	-8.344%	171	6,120	-94.925%
2026-04-16	158.1300	162.9100	152.2000	152.2000	-2.723%	4,031	5,998	-95.348%
2026-04-15	160.1900	164.8900	156.4600	156.4600	-5.348%	78	2,422	-95.475%
2026-04-14	170.9600	171.1900	164.6000	165.3000	-21.177%	684	2,429	-95.717%
2026-04-13	209.7100	209.7100	209.7100	209.7100	+3.153%	1,406	1,931	-96.624%
2026-04-10	203.3000	203.3000	203.3000	203.3000	+0.843%	4	637	-96.517%
2026-04-09	201.8000	203.0000	200.2000	201.6000	-9.140%	196	633	-96.488%
2026-04-08	227.1800	227.1800	221.8800	221.8800	-29.044%	16	449	-96.809%
2026-04-07	307.7000	312.9000	307.7000	312.7000	+8.463%	125	443	-97.736%
2026-04-06	288.4000	288.4000	288.3000	288.3000	-5.723%	2	382	-97.544%
2026-04-02	330.0500	330.0500	305.8000	305.8000	+4.191%	2	382	-97.685%
2026-04-01	311.7000	311.7000	293.5000	293.5000	-14.784%	15	382	-97.588%
2026-03-31	344.4200	344.4200	344.4200	344.4200	-18.128%	10	369	-97.944%
2026-03-30	401.4500	420.6800	391.5600	420.6800	+3.204%	8	379	-98.317%
2026-03-27	382.5900	407.6200	382.5900	407.6200	+16.563%	10	382	-98.263%
2026-03-26	335.1700	349.7000	335.1700	349.7000	+13.761%	4	390	-97.975%
2026-03-25	308.2800	309.9900	307.4000	307.4000	-5.908%	7	391	-97.697%
2026-03-24	326.7000	326.7000	326.7000	326.7000	-9.652%	1	395	-97.833%
2026-03-20	333.1800	361.6000	333.1800	361.6000	+26.169%	3	394	-98.042%
2026-03-18	272.8000	286.9000	272.7000	286.6000	+3.131%	17	395	-97.530%
2026-03-16	277.9000	277.9000	277.9000	277.9000	-11.271%	1	384	-97.452%
2026-03-13	313.2000	313.2000	313.2000	313.2000	+7.877%	2	383	-97.739%
2026-03-12	290.3300	290.3300	290.3300	290.3300	+18.657%	2	382	-97.561%
2026-03-10	243.7100	244.6800	243.7100	244.6800	-19.234%	120	384	-97.106%
2026-03-09	302.9500	302.9500	302.9500	302.9500	+13.711%	20	444	-97.663%
2026-03-06	265.9800	266.4200	265.5000	266.4200	+7.484%	52	444	-97.343%
2026-03-05	239.0400	247.8700	239.0400	247.8700	+12.494%	12	444	-97.144%
2026-03-04	220.3400	220.3400	220.3400	220.3400	-12.899%	6	447	-96.787%
2026-03-03	252.9700	252.9700	252.9700	252.9700	+11.573%	4	447	-97.201%
2026-03-02	226.7300	226.7300	226.7300	226.7300	+1.147%	20	449	-96.877%
2026-02-27	223.9800	224.1600	223.9800	224.1600	+6.743%	2	469	-96.842%
2026-02-25	208.9500	210.0000	208.9500	210.0000	-5.901%	13	469	-96.629%
2026-02-24	236.8400	236.8400	223.1700	223.1700	-5.340%	14	469	-96.828%
2026-02-23	226.8000	237.8000	226.8000	235.7600	+0.752%	35	475	-96.997%
2026-02-19	234.0000	234.0000	234.0000	234.0000	-0.311%	3	455	-96.974%
2026-02-17	253.4000	253.4000	234.2200	234.7300	+2.655%	24	452	-96.984%
2026-02-13	242.7500	242.7500	228.6600	228.6600	-5.746%	18	415	-96.904%
2026-02-12	235.3000	242.9800	235.3000	242.6000	+21.519%	5	415	-97.082%
2026-02-11	198.8800	199.6400	198.8800	199.6400	-4.706%	20	416	-96.454%
2026-02-10	209.5000	209.5000	209.5000	209.5000	+4.986%	2	423	-96.621%
2026-02-09	206.2000	206.2000	199.5500	199.5500	-4.681%	44	423	-96.452%
2026-02-06	231.2700	231.2700	209.3500	209.3500	-18.373%	60	423	-96.618%
2026-02-05	237.1400	256.4700	237.1400	256.4700	+6.734%	35	423	-97.239%
2026-02-04	240.2900	240.2900	240.2900	240.2900	+8.965%	2	410	-97.054%
2026-02-03	208.7300	220.5200	208.7300	220.5200	+10.669%	3	408	-96.789%
2026-02-02	207.2300	207.2300	198.6300	199.2600	-10.774%	30	408	-96.447%
2026-01-29	225.0800	225.0800	223.3200	223.3200	+8.968%	12	410	-96.830%
2026-01-28	204.9400	204.9400	204.9400	204.9400	+0.313%	10	410	-96.545%
2026-01-26	202.3000	204.3000	202.3000	204.3000	-2.268%	4	403	-96.535%
2026-01-22	212.7800	215.6900	208.9300	209.0400	-5.455%	46	403	-96.613%
2026-01-21	242.9200	242.9200	221.1000	221.1000	-11.954%	8	420	-96.798%
2026-01-20	250.1700	252.0200	250.1700	251.1200	+21.608%	28	420	-97.181%
2026-01-16	209.2300	209.6000	206.5000	206.5000	+0.048%	30	388	-96.571%
2026-01-15	206.4000	206.4000	206.4000	206.4000	-6.775%	10	388	-96.570%
2026-01-14	227.2900	227.2900	220.8700	221.4000	+6.442%	28	378	-96.802%
2026-01-13	206.8200	212.0000	206.8200	208.0000	+2.111%	122	388	-96.596%
2026-01-12	204.3000	204.3000	203.6000	203.7000	+0.454%	3	268	-96.524%
2026-01-09	217.6000	217.6000	202.7800	202.7800	-6.186%	36	267	-96.509%
2026-01-08	216.1500	216.1500	216.1500	216.1500	+1.517%	4	247	-96.724%
2026-01-07	213.4100	214.6600	210.4700	212.9200	-0.103%	60	249	-96.675%
2026-01-06	213.3700	213.3700	213.1400	213.1400	-2.813%	6	199	-96.678%
2026-01-05	220.1700	220.1700	219.3100	219.3100	+2.176%	10	185	-96.772%
2025-12-24	214.5900	214.6700	214.5000	214.6400	-4.672%	6	185	-96.701%
2025-12-22	225.1600	225.3000	225.1200	225.1600	-18.052%	4	185	-96.856%
2025-12-17	275.2200	275.2200	274.7600	274.7600	+5.450%	2	185	-97.423%
2025-12-11	260.4000	260.5600	260.4000	260.5600	+0.719%	4	187	-97.283%
2025-12-04	261.4000	261.4000	258.7000	258.7000	-1.654%	6	187	-97.263%
2025-12-02	262.3000	263.0500	262.3000	263.0500	-3.525%	4	186	-97.308%
2025-12-01	272.4100	272.6600	272.4100	272.6600	-6.671%	4	186	-97.403%
2025-11-25	292.1300	292.1600	292.1300	292.1500	-16.849%	4	186	-97.577%
2025-11-18	361.3300	361.4900	351.1800	351.3500	+7.532%	80	186	-97.985%
2025-11-17	315.9800	327.1600	315.9800	326.7400	+8.631%	10	181	-97.833%
2025-11-14	320.0400	320.2900	298.9600	300.7800	+1.269%	8	182	-97.646%
2025-11-13	297.6100	297.6100	297.0100	297.0100	+6.804%	6	184	-97.616%
2025-11-11	281.3900	281.3900	278.0900	278.0900	-0.444%	32	184	-97.454%
2025-11-10	291.1500	291.1500	279.1700	279.3300	-7.684%	10	168	-97.465%
2025-11-04	302.6200	302.6200	302.5800	302.5800	+5.008%	4	165	-97.660%
2025-11-03	288.8400	288.8400	288.1500	288.1500	+4.904%	4	165	-97.543%
2025-10-31	274.6600	274.6800	274.5100	274.6800	+2.405%	8	165	-97.422%
2025-10-30	267.2400	268.2300	267.2400	268.2300	+3.011%	4	162	-97.360%
2025-10-27	260.8200	260.8200	260.3900	260.3900	-4.978%	4	158	-97.281%
2025-10-24	276.9700	277.2500	274.0300	274.0300	-5.841%	6	158	-97.416%
2025-10-23	304.4000	304.4000	290.1600	291.0300	-5.285%	200	156	-97.567%
2025-10-22	307.2700	307.2700	307.2700	307.2700	+3.350%	2	56	-97.696%
2025-10-21	296.3500	297.3100	296.3500	297.3100	+0.419%	2	54	-97.619%
2025-10-20	296.6300	296.6300	296.0700	296.0700	-14.061%	36	53	-97.609%
2025-10-17	342.9500	344.5100	342.9500	344.5100	+0.929%	4	35	-97.945%
2025-10-15	342.1100	342.7100	341.1600	341.3400	-0.906%	12	37	-97.926%
2025-10-10	343.8200	344.4600	343.7200	344.4600	+17.688%	12	43	-97.945%
2025-10-08	298.1900	298.1900	292.5800	292.6900	-2.974%	118	49	-97.581%
2025-10-07	301.6900	301.6900	301.6600	301.6600	+0.213%	4	7	-97.653%
2025-10-01	301.2700	301.2700	301.0200	301.0200	-2.349%	2	5	-97.648%
2025-09-30	307.8100	308.2600	307.8100	308.2600	+3.610%	4	4	-97.703%
2025-09-22	297.5900	297.5900	297.5200	297.5200	-3.305%	2	2	-97.620%
2025-09-19	307.6700	307.6900	307.6700	307.6900	0.000%	2	0	-97.699%

.dark-mode .YPyxlJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPyxlJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6450SPX Oct 16 2026 6450.00 Put (SPX261016P06450000)option OPRA

SPX20261016P6450
SPX Oct 16 2026 6450.00 Put (SPX261016P06450000)
option OPRA