Dark

SPX20261016P6500
SPX Oct 16 2026 6500.00 Put (SPX261016P06500000)
option OPRA

EOD

Sep 10, 2026

11.50+26.374%(+2.40)4,446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0000	11.6000	10.0000	11.5000	+26.374%	4,446	20,065	0.000%
2026-09-09	9.1000	9.1000	9.1000	9.1000	+9.903%	18	21,428	+26.374%
2026-09-08	7.7200	8.2800	7.4500	8.2800	+7.532%	356	21,395	+38.889%
2026-09-04	7.0000	7.7000	6.8000	7.7000	+5.479%	576	21,491	+49.351%
2026-09-03	8.8000	8.8000	7.2500	7.3000	-24.352%	3,979	21,491	+57.534%
2026-09-02	11.0000	11.0000	9.6500	9.6500	-22.365%	580	18,430	+19.171%
2026-09-01	11.6000	13.1000	10.4000	12.4300	+25.556%	1,721	18,868	-7.482%
2026-08-31	11.0000	11.0000	9.9000	9.9000	-1.980%	198	20,002	+16.162%
2026-08-28	9.3000	10.5800	9.3000	10.1000	+1.000%	429	20,408	+13.861%
2026-08-27	10.6900	10.6900	9.9400	10.0000	-16.667%	1,077	20,175	+15.000%
2026-08-26	12.4000	13.1000	12.0000	12.0000	-6.250%	365	20,945	-4.167%
2026-08-25	13.6000	13.6000	12.8000	12.8000	-12.628%	711	20,757	-10.156%
2026-08-24	15.1000	15.1000	14.1000	14.6500	+1.034%	864	20,124	-21.502%
2026-08-21	15.2500	15.5000	14.5000	14.5000	-16.185%	1,998	20,089	-20.690%
2026-08-20	16.8000	17.6000	16.4000	17.3000	+18.819%	2,739	18,807	-33.526%
2026-08-19	15.3000	15.3000	14.5600	14.5600	-17.273%	136	16,649	-21.016%
2026-08-18	17.6000	17.8500	17.0600	17.6000	+10.000%	783	16,192	-34.659%
2026-08-17	15.2200	16.0000	14.9500	16.0000	+7.383%	242	16,512	-28.125%
2026-08-14	14.9000	15.3500	14.9000	14.9000	-3.871%	5,097	16,521	-22.819%
2026-08-13	15.4000	15.7100	15.2000	15.5000	-5.718%	919	17,130	-25.806%
2026-08-12	17.1900	17.4400	16.2200	16.4400	-13.474%	1,343	17,713	-30.049%
2026-08-11	18.4500	19.2300	18.4500	19.0000	+0.529%	485	17,601	-39.474%
2026-08-10	18.2500	19.2400	18.0000	18.9000	-2.527%	378	17,703	-39.153%
2026-08-07	19.5000	20.1000	19.3900	19.3900	-8.538%	106	17,501	-40.691%
2026-08-06	21.5300	21.5300	21.2000	21.2000	-0.188%	316	17,515	-45.755%
2026-08-05	21.9200	22.8000	21.1000	21.2400	-6.349%	402	17,259	-45.857%
2026-08-04	24.1000	24.1000	21.9700	22.6800	-14.415%	315	17,235	-49.295%
2026-08-03	29.1500	29.2900	26.2000	26.5000	-21.131%	112	17,088	-56.604%
2026-07-31	41.9400	41.9400	32.0400	33.6000	-10.638%	548	17,130	-65.774%
2026-07-30	44.2100	44.2100	37.6000	37.6000	-31.261%	129	17,192	-69.415%
2026-07-29	46.4300	54.7000	40.2200	54.7000	+29.929%	2,904	16,597	-78.976%
2026-07-28	45.9000	46.9000	41.4600	42.1000	-7.958%	105	16,971	-72.684%
2026-07-27	40.9000	51.1200	40.7000	45.7400	-8.794%	462	16,839	-74.858%
2026-07-24	50.0000	50.1500	43.6300	50.1500	-3.558%	15	16,871	-77.069%
2026-07-23	49.9000	56.3700	49.9000	52.0000	+24.820%	705	16,875	-77.885%
2026-07-22	41.9700	42.1800	41.0800	41.6600	+0.628%	1,281	17,204	-72.396%
2026-07-21	45.0100	45.0100	41.2200	41.4000	-15.510%	706	16,826	-72.222%
2026-07-20	47.7900	49.5000	44.8000	49.0000	-3.959%	619	16,429	-76.531%
2026-07-17	54.6300	54.6300	48.0900	51.0200	+20.047%	896	16,407	-77.460%
2026-07-16	40.4000	42.8200	38.2500	42.5000	+11.960%	211	16,436	-72.941%
2026-07-15	38.5000	42.5900	37.9600	37.9600	-7.864%	953	16,435	-69.705%
2026-07-14	42.5000	42.7000	41.0500	41.2000	-7.644%	367	16,173	-72.087%
2026-07-13	42.4100	45.3200	42.4100	44.6100	+12.937%	1,648	16,377	-74.221%
2026-07-10	41.5000	41.5000	39.5000	39.5000	-8.776%	4	15,032	-70.886%
2026-07-09	46.1300	46.1300	43.3000	43.3000	-9.792%	1,116	15,033	-73.441%
2026-07-08	54.5000	55.2000	48.0000	48.0000	+2.630%	798	14,118	-76.042%
2026-07-07	48.4100	48.4100	44.3000	46.7700	+7.025%	12	13,434	-75.412%
2026-07-06	46.0500	46.5100	43.6000	43.7000	-19.373%	577	13,394	-73.684%
2026-07-02	52.7500	54.2000	52.7500	54.2000	+10.499%	2,001	11,587	-78.782%
2026-07-01	50.4000	51.2500	49.0500	49.0500	-5.800%	202	11,587	-76.555%
2026-06-30	54.6500	54.7000	51.8200	52.0700	-10.162%	241	11,563	-77.914%
2026-06-29	62.3500	62.3500	57.9600	57.9600	-17.424%	4,762	11,675	-80.159%
2026-06-26	79.2600	79.2600	69.0700	70.1900	-3.585%	14	13,329	-83.616%
2026-06-25	69.3400	75.5000	69.3400	72.8000	-4.837%	7	13,329	-84.203%
2026-06-24	76.5000	76.5000	76.5000	76.5000	-1.822%	518	13,329	-84.967%
2026-06-23	77.9200	77.9200	77.9200	77.9200	+23.447%	456	13,270	-85.241%
2026-06-22	64.0000	64.1000	63.1200	63.1200	+3.205%	41	13,501	-81.781%
2026-06-18	64.1400	64.1400	61.1600	61.1600	-18.724%	1,327	12,272	-81.197%
2026-06-17	68.2000	75.2500	68.2000	75.2500	+32.366%	2	12,272	-84.718%
2026-06-16	56.8500	56.8500	56.8500	56.8500	-2.637%	2	12,272	-79.771%
2026-06-15	60.5700	60.8200	58.3900	58.3900	-27.076%	135	10,061	-80.305%
2026-06-12	83.2200	87.8900	79.2500	80.0700	-7.380%	834	10,061	-85.638%
2026-06-11	104.5000	104.5000	85.8500	86.4500	-16.068%	191	10,061	-86.698%
2026-06-10	98.5000	104.4000	90.8000	103.0000	+17.219%	829	10,001	-88.835%
2026-06-09	72.7800	111.5700	72.7700	87.8700	+14.983%	84	9,876	-86.912%
2026-06-08	79.5900	79.5900	76.4200	76.4200	-16.908%	2	6,720	-84.952%
2026-06-05	70.7000	91.9700	70.7000	91.9700	+39.708%	127	6,692	-87.496%
2026-06-04	65.8300	65.8300	65.8300	65.8300	-8.315%	1	6,729	-82.531%
2026-06-03	70.3500	71.8000	70.3500	71.8000	+8.296%	1,012	6,729	-83.983%
2026-06-02	66.8500	66.8500	66.3000	66.3000	+0.227%	8	6,837	-82.655%
2026-06-01	66.0700	66.1500	66.0700	66.1500	+0.854%	200	6,833	-82.615%
2026-05-29	66.8300	66.8300	64.9200	65.5900	-8.839%	502	6,633	-82.467%
2026-05-28	70.4000	71.9500	70.4000	71.9500	-4.614%	2	6,322	-84.017%
2026-05-27	76.8500	77.8400	75.3100	75.4300	-3.850%	135	6,323	-84.754%
2026-05-26	76.8500	78.4500	76.3000	78.4500	-7.270%	87	6,432	-85.341%
2026-05-22	83.4800	84.6000	81.5500	84.6000	-2.287%	786	6,414	-86.407%
2026-05-21	89.1100	89.8500	86.5800	86.5800	-7.894%	320	6,276	-86.717%
2026-05-20	101.2700	101.2700	94.0000	94.0000	-10.391%	575	6,276	-87.766%
2026-05-19	101.1800	104.9000	100.4800	104.9000	+6.823%	19	6,190	-89.037%
2026-05-18	97.5000	103.1300	97.5000	98.2000	-1.257%	15	6,190	-88.289%
2026-05-15	102.2400	103.2000	99.4500	99.4500	+7.282%	6	6,190	-88.436%
2026-05-14	92.7000	92.7000	92.7000	92.7000	-6.759%	2	6,178	-87.594%
2026-05-13	104.8300	104.8300	99.4200	99.4200	-11.477%	11	6,180	-88.433%
2026-05-12	110.0500	113.1000	110.0500	112.3100	+7.299%	3	6,180	-89.760%
2026-05-11	102.8000	104.6700	102.3000	104.6700	+1.415%	19	6,180	-89.013%
2026-05-08	106.7500	106.7500	103.2100	103.2100	-4.071%	41	6,189	-88.858%
2026-05-07	108.0100	112.6300	106.4100	107.5900	-0.921%	152	6,223	-89.311%
2026-05-06	111.2100	113.4000	108.5900	108.5900	-10.677%	35	6,265	-89.410%
2026-05-05	122.0400	123.4800	120.0600	121.5700	-6.643%	1,372	6,751	-90.540%
2026-05-04	124.4200	139.2100	124.4200	130.2200	+5.956%	404	6,084	-91.169%
2026-05-01	121.6600	123.7100	116.8500	122.9000	-2.784%	797	5,727	-90.643%
2026-04-30	142.3700	143.6000	126.4200	126.4200	-11.853%	165	5,727	-90.903%
2026-04-29	143.6400	148.3100	140.2400	143.4200	-1.551%	68	5,694	-91.982%
2026-04-28	147.2800	149.3700	144.7200	145.6800	+3.835%	137	5,699	-92.106%
2026-04-27	145.6100	145.6100	140.3000	140.3000	-4.101%	891	5,773	-91.803%
2026-04-24	150.1200	150.1200	144.4500	146.3000	-7.170%	1,429	5,765	-92.139%
2026-04-23	151.0200	165.7100	148.6600	157.6000	+5.334%	55	5,003	-92.703%
2026-04-22	152.2100	155.0000	149.6200	149.6200	-10.546%	457	5,006	-92.314%
2026-04-21	151.1000	167.2600	150.1000	167.2600	+8.385%	133	4,729	-93.124%
2026-04-20	151.9600	155.5500	151.7400	154.3200	+4.130%	100	4,729	-92.548%
2026-04-17	148.5700	150.1700	142.9700	148.2000	-7.905%	790	4,701	-92.240%
2026-04-16	171.7100	171.7100	160.9200	160.9200	-2.555%	110	4,514	-92.854%
2026-04-15	168.5300	174.2800	165.1400	165.1400	-6.420%	167	4,468	-93.036%
2026-04-14	180.2900	180.2900	173.6000	176.4700	-10.964%	31	4,431	-93.483%
2026-04-13	213.8100	213.8100	198.2000	198.2000	-8.701%	11	4,423	-94.198%
2026-04-10	210.2000	218.2800	210.2000	217.0900	+2.223%	1,449	4,421	-94.703%
2026-04-09	214.8500	214.8500	212.1800	212.3700	-9.080%	7	4,671	-94.585%
2026-04-08	233.5800	233.5800	233.5800	233.5800	-25.564%	1	4,664	-95.077%
2026-04-07	314.2500	317.1600	313.8000	313.8000	+4.426%	62	4,681	-96.335%
2026-04-06	299.5000	304.6100	299.5000	300.5000	-9.371%	65	4,741	-96.173%
2026-04-02	346.4700	346.5500	317.9000	331.5700	+3.713%	66	4,893	-96.532%
2026-04-01	325.9500	325.9500	313.2200	319.7000	-7.269%	9	4,893	-96.403%
2026-03-31	389.3300	405.6700	344.7600	344.7600	-21.977%	117	4,890	-96.664%
2026-03-30	419.4500	441.8700	419.4500	441.8700	+2.629%	42	4,794	-97.397%
2026-03-27	407.1400	430.5500	398.7600	430.5500	+18.831%	73	4,779	-97.329%
2026-03-26	351.1700	362.3200	345.1000	362.3200	+13.833%	9	4,822	-96.826%
2026-03-25	318.1900	318.2900	318.1900	318.2900	-6.192%	4	4,823	-96.387%
2026-03-24	337.9000	339.3000	337.9000	339.3000	+5.415%	7	4,825	-96.611%
2026-03-23	329.0500	329.0500	321.8700	321.8700	-6.826%	2	4,830	-96.427%
2026-03-20	334.3900	345.4500	334.3900	345.4500	+7.670%	9	4,839	-96.671%
2026-03-19	333.1800	340.9200	320.8400	320.8400	+6.698%	4	4,844	-96.416%
2026-03-18	298.7000	301.4000	298.7000	300.7000	+8.666%	30	4,844	-96.176%
2026-03-17	276.7500	276.7500	276.7200	276.7200	-2.915%	218	4,843	-95.844%
2026-03-16	283.3600	291.4000	280.7700	285.0300	-13.074%	169	4,736	-95.965%
2026-03-13	320.6000	327.9000	320.6000	327.9000	+5.774%	12	4,706	-96.493%
2026-03-12	295.2900	310.8800	295.2900	310.0000	+14.319%	4	4,710	-96.290%
2026-03-10	271.1700	271.1700	271.1700	271.1700	-11.324%	2	4,712	-95.759%
2026-03-09	328.1600	328.1600	301.6200	305.8000	+8.710%	58	4,714	-96.239%
2026-03-06	292.3200	300.2300	279.3300	281.3000	+11.094%	116	4,749	-95.912%
2026-03-05	241.0000	269.2000	241.0000	253.2100	+3.592%	22	4,858	-95.458%
2026-03-03	276.1500	276.1500	244.4300	244.4300	+4.159%	63	4,878	-95.295%
2026-03-02	250.9000	251.4000	234.6700	234.6700	-2.282%	186	4,849	-95.100%
2026-02-27	245.5000	245.5000	233.6900	240.1500	+9.453%	11	4,820	-95.211%
2026-02-25	219.7500	221.2300	218.2500	219.4100	-4.633%	509	4,269	-94.759%
2026-02-24	239.4000	239.4000	230.0700	230.0700	-6.552%	13	4,269	-95.002%
2026-02-23	238.5000	249.0000	238.5000	246.2000	+6.240%	12	4,263	-95.329%
2026-02-20	226.0800	233.7000	226.0800	231.7400	-3.818%	69	4,261	-95.038%
2026-02-19	242.1800	246.5800	238.3600	240.9400	+3.319%	16	4,252	-95.227%
2026-02-18	236.4200	239.3200	230.0300	233.2000	-4.657%	341	4,238	-95.069%
2026-02-17	250.7900	250.7900	236.5600	244.5900	+2.847%	20	4,035	-95.298%
2026-02-13	252.0200	259.9600	233.4000	237.8200	-5.691%	65	3,977	-95.164%
2026-02-12	223.6200	252.1700	222.5100	252.1700	+17.217%	71	3,977	-95.440%
2026-02-11	207.3100	215.1300	207.3100	215.1300	-0.218%	52	3,959	-94.654%
2026-02-10	211.0000	215.6000	211.0000	215.6000	+1.794%	7	4,009	-94.666%
2026-02-09	211.7000	211.8000	211.7000	211.8000	-6.758%	30	4,004	-94.570%
2026-02-06	238.3400	238.3400	227.1500	227.1500	-11.855%	17	4,012	-94.937%
2026-02-05	259.2900	259.2900	257.7000	257.7000	+5.706%	13	4,009	-95.537%
2026-02-04	224.4000	250.6000	224.0000	243.7900	+17.083%	26	4,012	-95.283%
2026-02-02	208.4600	208.5400	208.1000	208.2200	-6.615%	254	4,014	-94.477%
2026-01-30	222.9700	222.9700	222.9700	222.9700	-1.245%	1	3,818	-94.842%
2026-01-29	240.1000	240.1000	225.7800	225.7800	+4.238%	54	3,818	-94.907%
2026-01-28	216.6500	216.6500	216.6000	216.6000	+2.654%	602	3,776	-94.691%
2026-01-27	208.8000	211.3000	208.4000	211.0000	-1.152%	202	3,976	-94.550%
2026-01-26	212.8700	213.4600	212.8700	213.4600	-3.682%	604	3,784	-94.613%
2026-01-23	218.4200	221.6200	218.4200	221.6200	+0.810%	101	3,846	-94.811%
2026-01-22	219.2100	219.8400	218.4000	219.8400	-4.992%	1,602	3,814	-94.769%
2026-01-21	244.6400	251.8900	231.3900	231.3900	-12.943%	90	2,376	-95.030%
2026-01-20	250.5000	266.8100	248.7200	265.7900	+19.236%	49	2,290	-95.673%
2026-01-16	216.5300	222.9100	216.5300	222.9100	+1.387%	11	2,313	-94.841%
2026-01-15	214.2800	219.8600	214.2800	219.8600	-6.482%	2	2,313	-94.769%
2026-01-14	228.5000	240.0500	228.5000	235.1000	+11.750%	271	2,313	-95.108%
2026-01-13	210.3800	210.3800	210.3800	210.3800	-1.276%	1	2,406	-94.534%
2026-01-12	214.0000	214.0000	213.1000	213.1000	+0.315%	2	2,406	-94.603%
2026-01-09	221.5500	221.7900	212.3400	212.4300	-7.438%	8	2,407	-94.586%
2026-01-08	229.5000	229.5000	229.5000	229.5000	+2.045%	30	2,411	-94.989%
2026-01-07	220.5700	224.9000	220.5700	224.9000	+0.852%	4	2,431	-94.887%
2026-01-06	224.5100	230.4000	222.4000	223.0000	-3.588%	122	2,432	-94.843%
2026-01-05	231.3000	231.3000	231.3000	231.3000	-5.080%	2	2,426	-95.028%
2026-01-02	246.5000	246.8500	243.6800	243.6800	+6.490%	7	2,426	-95.281%
2025-12-29	228.6900	228.8300	228.6900	228.8300	+1.684%	192	2,428	-94.974%
2025-12-24	229.6600	229.8800	225.0400	225.0400	-3.989%	4	2,431	-94.890%
2025-12-23	234.3900	234.3900	234.3900	234.3900	-2.992%	2	2,431	-95.094%
2025-12-22	240.9700	241.6200	240.9700	241.6200	-14.368%	2	2,430	-95.240%
2025-12-17	270.5300	282.1600	270.5300	282.1600	+1.107%	4	2,430	-95.924%
2025-12-16	279.0700	279.0700	279.0700	279.0700	+4.267%	1	2,430	-95.879%
2025-12-15	267.3800	267.6500	267.3800	267.6500	-0.409%	2	2,430	-95.703%
2025-12-12	268.7500	268.7500	268.7500	268.7500	+1.711%	1	2,430	-95.721%
2025-12-11	264.2300	264.2300	264.2300	264.2300	-2.757%	751	2,430	-95.648%
2025-12-10	271.7200	271.7200	271.7200	271.7200	+0.723%	260	1,823	-95.768%
2025-12-09	270.1100	270.1100	269.7700	269.7700	-1.002%	4	1,663	-95.737%
2025-12-08	267.6400	272.5000	267.6400	272.5000	+2.478%	7	1,665	-95.780%
2025-12-05	263.3800	266.8400	263.3800	265.9100	-5.933%	4	1,661	-95.675%
2025-12-02	277.1900	283.0000	277.1600	282.6800	+2.003%	8	1,660	-95.932%
2025-12-01	277.2200	277.5800	277.1300	277.1300	+1.046%	105	1,656	-95.850%
2025-11-28	276.9000	277.0100	274.2600	274.2600	-9.074%	3	1,556	-95.807%
2025-11-25	319.3800	331.5000	301.6300	301.6300	-6.919%	58	1,555	-96.187%
2025-11-24	324.2200	324.2800	323.1000	324.0500	-12.726%	12	1,551	-96.451%
2025-11-21	371.3000	371.3000	371.3000	371.3000	-5.269%	501	1,545	-96.903%
2025-11-20	305.4000	391.9500	304.8800	391.9500	+9.698%	77	1,147	-97.066%
2025-11-19	357.3000	357.3000	357.3000	357.3000	+2.493%	5	1,110	-96.781%
2025-11-18	373.5400	373.5500	348.6100	348.6100	+9.664%	7	1,110	-96.701%
2025-11-14	317.8900	317.8900	317.8900	317.8900	-2.140%	1	1,109	-96.382%
2025-11-13	324.8400	324.8400	324.8400	324.8400	+12.169%	151	1,108	-96.460%
2025-11-12	293.0900	293.0900	289.6000	289.6000	+0.808%	5	1,007	-96.029%
2025-11-11	290.3200	290.3200	285.9000	287.2800	-0.739%	423	1,008	-95.997%
2025-11-10	293.4600	296.3000	289.1000	289.4200	-8.844%	10	977	-96.027%
2025-11-07	346.9200	346.9200	317.5000	317.5000	+8.255%	207	977	-96.378%
2025-11-05	301.5800	301.5800	293.2900	293.2900	-5.354%	256	775	-96.079%
2025-11-04	309.8800	309.8800	309.8800	309.8800	+7.125%	2	519	-96.289%
2025-10-31	292.3900	294.4500	289.1800	289.2700	+1.920%	9	521	-96.024%
2025-10-30	280.6300	283.8200	280.6300	283.8200	+0.878%	3	518	-95.948%
2025-10-29	281.3500	281.3500	281.3500	281.3500	+3.361%	1	517	-95.913%
2025-10-28	272.2000	272.2000	272.2000	272.2000	-0.584%	1	518	-95.775%
2025-10-27	271.3600	273.9600	271.3600	273.8000	-10.415%	37	490	-95.800%
2025-10-21	302.5900	305.8600	302.5600	305.6300	-0.605%	376	490	-96.237%
2025-10-20	313.0200	313.0200	307.0700	307.4900	-8.757%	126	302	-96.260%
2025-10-15	337.0000	337.0000	337.0000	337.0000	-5.570%	1	274	-96.588%
2025-10-14	360.6300	360.8500	356.8800	356.8800	+5.542%	3	273	-96.778%
2025-10-13	346.4600	346.4600	337.9700	338.1400	+11.351%	57	272	-96.599%
2025-10-10	303.6700	303.6700	303.6700	303.6700	-1.725%	1	231	-96.213%
2025-10-09	309.0000	309.0000	309.0000	309.0000	+1.182%	2	232	-96.278%
2025-10-08	305.3900	305.3900	305.3900	305.3900	+0.095%	1	231	-96.234%
2025-10-06	305.2000	305.5000	305.1000	305.1000	-0.864%	20	230	-96.231%
2025-10-03	307.7100	307.7600	307.7000	307.7600	-0.188%	32	226	-96.263%
2025-10-02	310.6900	310.7100	308.3400	308.3400	-0.058%	6	210	-96.270%
2025-10-01	312.3900	312.4700	308.5200	308.5200	-3.858%	6	206	-96.273%
2025-09-26	320.9000	320.9000	320.9000	320.9000	+1.831%	200	203	-96.416%
2025-09-22	315.1300	315.1300	315.1300	315.1300	+0.427%	1	4	-96.351%
2025-09-19	316.2300	316.5600	313.7700	313.7900	+0.551%	5	0	-96.335%
2025-09-18	312.6800	312.6800	312.0700	312.0700	0.000%	2	0	-96.315%

.dark-mode .T6YstD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6YstD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6500SPX Oct 16 2026 6500.00 Put (SPX261016P06500000)option OPRA

SPX20261016P6500
SPX Oct 16 2026 6500.00 Put (SPX261016P06500000)
option OPRA