Dark

SPX20261016P6475
SPX Oct 16 2026 6475.00 Put (SPX261016P06475000)
option OPRA

EOD

Sep 11, 2026

7.60-26.214%(-2.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.6500	7.6700	7.6000	7.6000	-26.214%	18	1,607	0.000%
2026-09-10	10.3000	10.3000	10.3000	10.3000	+41.096%	5	1,612	-26.214%
2026-09-08	7.3000	7.3000	7.3000	7.3000	+2.817%	18	1,784	+4.110%
2026-09-03	7.8000	7.8000	7.1000	7.1000	-23.243%	48	1,766	+7.042%
2026-09-02	9.4100	9.4100	9.2500	9.2500	-5.322%	21	1,725	-17.838%
2026-08-27	10.0700	10.0700	9.7700	9.7700	-17.899%	57	1,725	-22.211%
2026-08-26	12.0000	12.1000	11.9000	11.9000	-16.197%	6	1,736	-36.134%
2026-08-21	14.8000	14.9000	14.2000	14.2000	-13.939%	32	1,739	-46.479%
2026-08-20	16.0600	16.5000	16.0600	16.5000	-1.375%	117	1,756	-53.939%
2026-08-18	16.8000	16.8000	16.7300	16.7300	-14.249%	1,214	1,805	-54.573%
2026-08-07	19.2800	19.5600	18.9400	19.5100	-9.171%	120	1,582	-61.046%
2026-08-04	23.7500	23.7500	21.4800	21.4800	-15.433%	185	1,491	-64.618%
2026-08-03	25.6500	25.6500	25.4000	25.4000	-37.669%	19	1,435	-70.079%
2026-07-30	40.7500	40.7500	40.7500	40.7500	-10.183%	90	1,434	-81.350%
2026-07-24	45.3700	45.3700	45.3700	45.3700	-11.213%	1	1,435	-83.249%
2026-07-23	51.1000	51.1000	51.1000	51.1000	+30.025%	1	1,437	-85.127%
2026-07-22	39.3000	39.3000	39.3000	39.3000	-0.758%	17	1,437	-80.662%
2026-07-21	39.6000	39.6000	39.6000	39.6000	-16.456%	1	1,437	-80.808%
2026-07-20	44.0000	47.4000	44.0000	47.4000	-2.669%	22	1,436	-83.966%
2026-07-17	46.2500	48.7000	46.2500	48.7000	+21.084%	24	1,435	-84.394%
2026-07-15	40.2200	40.2200	40.2200	40.2200	+0.802%	1	1,451	-81.104%
2026-07-14	41.1500	41.1500	39.9000	39.9000	-4.317%	26	1,450	-80.952%
2026-07-09	43.7200	43.7200	41.7000	41.7000	-11.653%	2	1,437	-81.775%
2026-07-08	47.6000	47.6000	46.9000	47.2000	+11.321%	45	1,435	-83.898%
2026-07-06	42.4000	42.4000	42.4000	42.4000	-19.207%	1	1,395	-82.075%
2026-07-02	51.6000	52.4800	51.6000	52.4800	+6.235%	5	1,395	-85.518%
2026-07-01	49.4000	49.4000	49.4000	49.4000	-26.488%	55	1,395	-84.615%
2026-06-26	67.2000	67.2000	67.2000	67.2000	-1.754%	6	1,380	-88.690%
2026-06-25	68.4000	68.4000	68.4000	68.4000	+7.886%	2	1,374	-88.889%
2026-06-22	63.4000	63.4000	63.4000	63.4000	-18.551%	2	1,372	-88.013%
2026-06-12	77.8400	77.8400	77.8400	77.8400	-10.785%	1	1,373	-90.236%
2026-06-11	87.2500	87.2500	87.2500	87.2500	-11.690%	1	1,373	-91.289%
2026-06-10	89.6000	98.8000	89.6000	98.8000	+26.069%	7	1,372	-92.308%
2026-06-09	78.3700	78.3700	78.3700	78.3700	+20.015%	40	1,377	-90.302%
2026-06-02	65.5000	65.5000	65.0000	65.3000	-12.443%	6	1,337	-88.361%
2026-05-26	74.5800	74.5800	74.5800	74.5800	-9.182%	1	1,343	-89.810%
2026-05-22	82.1200	82.1200	82.1200	82.1200	-2.122%	3	1,344	-90.745%
2026-05-21	83.9000	83.9000	83.9000	83.9000	-7.650%	1	1,344	-90.942%
2026-05-20	91.0400	91.0400	90.8500	90.8500	-10.014%	5	1,344	-91.635%
2026-05-19	100.7200	101.0100	100.7200	100.9600	+1.969%	17	1,348	-92.472%
2026-05-18	98.1400	99.0100	98.1400	99.0100	+9.767%	8	1,348	-92.324%
2026-05-14	91.9000	92.6000	89.5000	90.2000	-7.449%	56	1,348	-91.574%
2026-05-13	99.5000	99.5000	96.7000	97.4600	-4.179%	66	1,397	-92.202%
2026-05-11	98.0300	101.7100	98.0300	101.7100	-0.186%	18	1,397	-92.528%
2026-05-08	102.8000	102.8000	101.1800	101.9000	-4.499%	222	1,424	-92.542%
2026-05-07	104.3700	106.8000	104.3700	106.7000	+0.803%	30	1,520	-92.877%
2026-05-06	111.6700	111.6700	105.2200	105.8500	-10.577%	21	1,541	-92.820%
2026-05-05	119.2800	119.7700	118.3700	118.3700	-7.812%	20	1,535	-93.579%
2026-05-04	124.9000	135.3800	124.9000	128.4000	+6.778%	28	1,541	-94.081%
2026-05-01	116.9200	120.8100	116.5900	120.2500	-2.085%	266	1,493	-93.680%
2026-04-30	139.8000	139.8000	122.3600	122.8100	-15.175%	230	1,493	-93.812%
2026-04-29	144.7800	144.7800	144.7800	144.7800	+0.187%	2	1,494	-94.751%
2026-04-28	146.1200	146.1200	144.2300	144.5100	+5.228%	6	1,496	-94.741%
2026-04-27	142.6600	142.6600	137.3300	137.3300	-2.464%	56	1,497	-94.466%
2026-04-24	146.3700	146.3700	140.8000	140.8000	-8.106%	68	1,514	-94.602%
2026-04-23	145.7500	161.4600	144.3300	153.2200	+5.654%	22	1,534	-95.040%
2026-04-22	147.9200	151.0500	145.0200	145.0200	-11.778%	20	1,546	-94.759%
2026-04-21	147.3800	164.3800	145.9700	164.3800	+9.244%	15	1,565	-95.377%
2026-04-20	152.1000	155.7800	150.4700	150.4700	+5.069%	10	1,565	-94.949%
2026-04-17	146.1500	146.2900	139.3200	143.2100	-8.568%	151	1,563	-94.693%
2026-04-16	165.4500	165.4500	156.6300	156.6300	-2.496%	57	1,635	-95.148%
2026-04-15	166.6000	169.3000	160.6400	160.6400	-6.168%	148	1,614	-95.269%
2026-04-14	172.7300	172.9000	170.6000	171.2000	-17.347%	26	1,553	-95.561%
2026-04-13	207.1300	207.1300	207.1300	207.1300	-1.461%	2	1,540	-96.331%
2026-04-10	205.5500	210.9000	205.5500	210.2000	+0.574%	164	1,540	-96.384%
2026-04-09	208.7000	209.0000	208.7000	209.0000	-10.181%	2	1,536	-96.364%
2026-04-08	232.6900	232.6900	232.6900	232.6900	-21.415%	8	1,536	-96.734%
2026-04-06	297.0300	297.0300	296.1000	296.1000	-5.701%	26	1,536	-97.433%
2026-04-02	315.0000	317.5300	313.3000	314.0000	-1.320%	22	1,539	-97.580%
2026-04-01	317.9000	318.8000	317.8000	318.2000	-18.228%	4	1,539	-97.612%
2026-03-31	389.1300	389.1300	389.1300	389.1300	-6.089%	2	1,539	-98.047%
2026-03-30	413.0000	414.3600	413.0000	414.3600	+3.847%	6	1,541	-98.166%
2026-03-27	389.6300	399.0100	389.6300	399.0100	+12.107%	15	1,539	-98.095%
2026-03-26	347.8000	355.9200	347.1000	355.9200	+11.686%	6	1,554	-97.865%
2026-03-25	309.9400	318.6800	309.9400	318.6800	-3.228%	58	1,553	-97.615%
2026-03-24	332.5000	334.5000	322.4100	329.3100	+3.955%	165	1,553	-97.692%
2026-03-23	297.9200	316.7800	297.9200	316.7800	-11.254%	8	1,561	-97.601%
2026-03-20	337.6000	356.9500	337.6000	356.9500	+7.121%	81	1,563	-97.871%
2026-03-19	329.0200	333.2200	329.0200	333.2200	+12.956%	3	1,621	-97.719%
2026-03-18	293.1000	295.0000	290.2000	295.0000	+3.654%	20	1,623	-97.424%
2026-03-16	284.6000	284.6000	284.6000	284.6000	-11.201%	1	1,623	-97.330%
2026-03-13	287.3200	320.5000	287.3200	320.5000	+22.142%	5	1,622	-97.629%
2026-03-10	263.3900	263.3900	262.4000	262.4000	-10.541%	6	1,623	-97.104%
2026-03-09	293.3500	293.3500	293.3200	293.3200	+7.668%	80	1,626	-97.409%
2026-03-06	281.9000	282.6700	269.4400	272.4300	+0.639%	30	1,626	-97.210%
2026-03-03	270.7000	270.7000	270.7000	270.7000	+18.055%	5	1,637	-97.192%
2026-03-02	232.8500	232.8500	225.7400	229.3000	-0.628%	7	1,639	-96.686%
2026-02-27	240.0700	240.0700	230.7500	230.7500	+7.601%	4	1,641	-96.706%
2026-02-26	214.4500	214.4500	214.4500	214.4500	+2.187%	5	1,637	-96.456%
2026-02-25	209.8600	209.8600	209.8600	209.8600	-7.636%	5	1,637	-96.379%
2026-02-24	229.2600	229.2600	223.3400	227.2100	-7.352%	24	1,637	-96.655%
2026-02-23	233.1000	245.2400	233.1000	245.2400	+3.477%	11	1,653	-96.901%
2026-02-19	237.0000	237.0000	237.0000	237.0000	+4.645%	2	1,647	-96.793%
2026-02-18	226.4800	226.4800	226.4800	226.4800	-5.171%	2	1,645	-96.644%
2026-02-17	240.8300	240.8300	234.9800	238.8300	-4.223%	10	1,643	-96.818%
2026-02-13	259.9800	259.9800	244.3800	249.3600	+3.870%	14	1,625	-96.952%
2026-02-12	218.4000	240.0700	218.4000	240.0700	+12.841%	4	1,625	-96.834%
2026-02-11	211.1300	212.7500	211.1300	212.7500	+0.925%	20	1,623	-96.428%
2026-02-10	210.8000	210.8000	210.8000	210.8000	-3.924%	2	1,643	-96.395%
2026-02-06	225.6600	225.6600	219.4100	219.4100	-12.815%	71	1,643	-96.536%
2026-02-05	246.2900	251.6600	246.2900	251.6600	+2.718%	12	1,603	-96.980%
2026-02-04	241.2800	245.0000	241.2800	245.0000	+3.232%	6	1,601	-96.898%
2026-01-29	233.6000	237.3300	233.6000	237.3300	+12.054%	7	1,597	-96.798%
2026-01-28	211.3700	211.8000	211.3700	211.8000	+2.761%	25	1,598	-96.412%
2026-01-27	206.1100	206.1100	206.1100	206.1100	-3.475%	91	1,574	-96.313%
2026-01-22	214.0600	214.0600	213.5300	213.5300	-12.962%	145	1,483	-96.441%
2026-01-21	244.7900	247.0800	244.7900	245.3300	-0.016%	93	1,338	-96.902%
2026-01-20	245.3300	245.3700	245.3300	245.3700	+17.166%	12	1,258	-96.903%
2026-01-15	209.4200	209.4200	209.4200	209.4200	-9.015%	10	580	-96.371%
2026-01-14	234.7400	234.8000	230.0100	230.1700	+5.341%	253	570	-96.698%
2026-01-13	218.5000	218.5000	218.5000	218.5000	+6.290%	48	504	-96.522%
2026-01-12	209.1000	209.1000	205.5700	205.5700	-1.154%	23	504	-96.303%
2026-01-09	215.6600	215.7500	207.9700	207.9700	-7.256%	76	484	-96.346%
2026-01-05	224.2400	224.2400	224.2400	224.2400	-1.740%	10	465	-96.611%
2026-01-02	228.2100	228.2100	228.2100	228.2100	+1.675%	20	465	-96.670%
2025-12-30	224.4100	224.4500	224.4100	224.4500	-0.058%	2	445	-96.614%
2025-12-29	228.6400	228.9800	223.3200	224.5800	+1.744%	242	445	-96.616%
2025-12-26	221.0600	221.0800	220.7300	220.7300	+0.547%	292	479	-96.557%
2025-12-24	219.5100	219.5300	219.5100	219.5300	-4.273%	2	520	-96.538%
2025-12-22	229.3300	229.3300	229.3300	229.3300	-6.882%	1	520	-96.686%
2025-12-19	246.2800	246.2800	246.2800	246.2800	-6.340%	1	521	-96.914%
2025-12-12	262.9500	262.9500	262.9500	262.9500	+7.489%	1	521	-97.110%
2025-12-11	258.4100	258.4100	244.6300	244.6300	-8.044%	4	520	-96.893%
2025-12-10	266.0300	266.0300	266.0300	266.0300	-2.542%	10	521	-97.143%
2025-12-02	269.4500	272.9700	267.5700	272.9700	+1.733%	66	511	-97.216%
2025-12-01	278.4600	278.7200	268.2300	268.3200	-1.869%	20	479	-97.168%
2025-11-28	274.2300	274.2300	273.4300	273.4300	-26.462%	4	469	-97.220%
2025-11-20	298.7300	373.3900	298.7300	371.8200	+22.382%	9	467	-97.956%
2025-11-14	343.5900	345.2600	303.8200	303.8200	+8.430%	6	466	-97.499%
2025-11-12	280.4700	281.2800	280.1300	280.2000	-1.345%	8	465	-97.288%
2025-11-11	284.7400	284.7900	284.0200	284.0200	-2.529%	36	462	-97.324%
2025-11-10	293.3800	294.5500	291.3900	291.3900	-14.433%	6	444	-97.392%
2025-11-07	328.3700	340.6200	327.3100	340.5400	+7.135%	8	442	-97.768%
2025-11-06	306.7400	318.0300	306.6800	317.8600	+10.915%	6	442	-97.609%
2025-11-05	286.7500	286.7500	286.5800	286.5800	-4.167%	2	442	-97.348%
2025-11-04	298.9200	299.0400	298.9200	299.0400	+4.123%	2	442	-97.459%
2025-10-31	278.6800	287.2000	278.1300	287.2000	+6.651%	29	442	-97.354%
2025-10-29	269.2400	269.2900	269.2400	269.2900	+0.586%	4	427	-97.178%
2025-10-28	267.9100	267.9400	267.5600	267.7200	-12.214%	152	425	-97.161%
2025-10-23	312.5900	312.7800	302.4000	304.9700	+1.674%	264	348	-97.508%
2025-10-20	299.9400	299.9500	299.9400	299.9500	-16.990%	4	216	-97.466%
2025-10-17	362.8900	362.8900	361.3400	361.3400	+1.783%	4	214	-97.897%
2025-10-16	355.9800	355.9800	355.0100	355.0100	+19.895%	2	216	-97.859%
2025-10-07	295.7600	296.1900	295.6600	296.1000	-0.674%	152	215	-97.433%
2025-10-03	298.0200	298.1100	297.8300	298.1100	-1.137%	268	139	-97.451%
2025-10-01	303.3100	303.3100	301.4300	301.5400	-4.886%	6	5	-97.480%
2025-09-23	317.1600	317.1600	317.0300	317.0300	0.000%	4	2	-97.603%

.dark-mode .htMJgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htMJgq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6475SPX Oct 16 2026 6475.00 Put (SPX261016P06475000)option OPRA

SPX20261016P6475
SPX Oct 16 2026 6475.00 Put (SPX261016P06475000)
option OPRA