Dark

SPX20261016P6525
SPX Oct 16 2026 6525.00 Put (SPX261016P06525000)
option OPRA

EOD

Sep 10, 2026

10.40+33.333%(+2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.4000	10.4000	10.4000	10.4000	+33.333%	1	775	0.000%
2026-09-08	7.8000	7.8000	7.8000	7.8000	-38.919%	17	782	+33.333%
2026-09-01	10.5900	12.9000	10.5900	12.7700	+33.021%	127	782	-18.559%
2026-08-28	10.6300	10.6300	9.6000	9.6000	-6.796%	97	827	+8.333%
2026-08-27	10.3000	10.3000	10.3000	10.3000	-32.237%	1	894	+0.971%
2026-08-21	15.0000	15.2000	14.8000	15.2000	-10.272%	48	895	-31.579%
2026-08-20	16.9400	16.9400	16.9400	16.9400	+8.590%	1	890	-38.607%
2026-08-19	15.6000	15.6000	15.6000	15.6000	+1.961%	30	890	-33.333%
2026-08-14	15.2500	15.3000	15.2500	15.3000	-4.255%	160	865	-32.026%
2026-08-13	15.9800	15.9800	15.9800	15.9800	-18.469%	5	706	-34.919%
2026-08-11	19.0200	19.6000	18.9300	19.6000	-0.508%	100	706	-46.939%
2026-08-10	19.0000	19.7000	19.0000	19.7000	-10.251%	76	651	-47.208%
2026-08-05	21.9500	21.9500	21.9500	21.9500	-21.747%	10	606	-52.620%
2026-08-03	28.0500	28.0500	28.0500	28.0500	-31.585%	193	616	-62.923%
2026-07-30	41.0000	41.0000	41.0000	41.0000	-18.000%	29	791	-74.634%
2026-07-29	50.0000	50.0000	50.0000	50.0000	+16.550%	20	791	-79.200%
2026-07-28	43.8000	43.8000	42.9000	42.9000	+1.900%	32	771	-75.758%
2026-07-27	42.1000	42.1000	42.1000	42.1000	-23.035%	18	746	-75.297%
2026-07-23	56.5400	56.8400	54.7000	54.7000	+8.103%	3	763	-80.987%
2026-07-20	50.6000	50.6000	50.6000	50.6000	-2.317%	1	762	-79.447%
2026-07-17	56.7000	56.7000	51.8000	51.8000	+21.882%	2	762	-79.923%
2026-07-14	42.7500	42.7500	42.5000	42.5000	-9.766%	18	762	-75.529%
2026-07-13	41.5400	47.1000	41.5400	47.1000	+6.081%	32	774	-77.919%
2026-07-09	47.7900	47.7900	44.4000	44.4000	-8.736%	233	771	-76.577%
2026-07-07	45.9000	48.6500	45.9000	48.6500	+7.871%	18	577	-78.623%
2026-07-06	46.6100	47.2200	44.7700	45.1000	-17.248%	97	557	-76.940%
2026-07-02	51.3000	54.5000	51.3000	54.5000	+3.612%	7	488	-80.917%
2026-07-01	52.6000	52.6000	52.6000	52.6000	-2.647%	2	488	-80.228%
2026-06-30	54.0300	54.0300	54.0300	54.0300	-24.686%	2	488	-80.751%
2026-06-26	71.7400	71.7400	71.7400	71.7400	-3.575%	3	489	-85.503%
2026-06-25	71.4900	74.4000	71.4900	74.4000	-4.432%	3	490	-86.022%
2026-06-24	77.8500	77.8500	77.8500	77.8500	+23.670%	2	490	-86.641%
2026-06-18	62.9500	62.9500	62.9500	62.9500	+7.515%	10	482	-83.479%
2026-06-16	58.5500	58.5500	58.5500	58.5500	-28.979%	2	482	-82.237%
2026-06-12	82.4400	82.4400	82.4400	82.4400	-7.661%	1	483	-87.385%
2026-06-11	89.2800	89.2800	89.2800	89.2800	+3.778%	1	483	-88.351%
2026-06-08	86.0300	86.0300	86.0300	86.0300	+25.007%	1	481	-87.911%
2026-05-29	68.8200	68.8200	68.8200	68.8200	-4.217%	1	481	-84.888%
2026-05-28	71.8500	71.8500	71.8500	71.8500	-11.515%	20	480	-85.525%
2026-05-26	81.0600	81.2000	81.0600	81.2000	-3.414%	4	480	-87.192%
2026-05-22	84.0700	84.0700	84.0700	84.0700	-5.113%	2	480	-87.629%
2026-05-21	90.0800	90.0800	88.6000	88.6000	-15.603%	3	502	-88.262%
2026-05-15	107.6800	107.6800	102.3100	104.9800	+2.690%	116	502	-90.093%
2026-05-13	102.1200	102.2300	102.1200	102.2300	-7.173%	2	569	-89.827%
2026-05-12	110.1300	110.1300	110.1300	110.1300	-1.906%	2	570	-90.557%
2026-05-06	115.4600	115.9700	112.2700	112.2700	-10.119%	222	570	-90.737%
2026-05-05	124.9400	124.9400	124.9100	124.9100	+0.281%	4	588	-91.674%
2026-05-01	124.2900	124.6800	124.0800	124.5600	-4.836%	28	590	-91.651%
2026-04-30	135.3000	135.3000	130.8900	130.8900	-9.743%	12	590	-92.054%
2026-04-29	145.1700	145.1700	145.0200	145.0200	-5.036%	50	598	-92.829%
2026-04-28	152.7100	152.7100	152.7100	152.7100	-1.845%	8	606	-93.190%
2026-04-24	155.5800	155.5800	155.5800	155.5800	+0.135%	2	606	-93.315%
2026-04-23	155.4000	155.4000	155.3700	155.3700	-2.504%	6	608	-93.306%
2026-04-22	159.3600	159.3600	159.3600	159.3600	-0.926%	2	614	-93.474%
2026-04-21	157.7700	161.2400	157.7700	160.8500	+3.654%	6	618	-93.534%
2026-04-20	155.1800	155.1800	155.1800	155.1800	+2.139%	4	618	-93.298%
2026-04-17	151.7400	151.9300	151.7400	151.9300	-7.809%	4	618	-93.155%
2026-04-16	176.3100	176.3100	164.8000	164.8000	-3.716%	32	620	-93.689%
2026-04-15	177.2100	177.2500	169.9700	171.1600	-5.006%	21	624	-93.924%
2026-04-14	180.1800	180.1800	180.1800	180.1800	-11.092%	2	618	-94.228%
2026-04-13	202.1600	202.6600	202.1600	202.6600	-5.095%	12	618	-94.868%
2026-04-10	213.5400	213.5400	213.5400	213.5400	-11.757%	24	630	-95.130%
2026-04-08	240.1200	241.9900	240.1200	241.9900	-21.914%	3	606	-95.702%
2026-04-06	312.5300	312.5300	309.5800	309.9000	-6.724%	120	607	-96.644%
2026-04-02	351.7000	351.7000	332.2400	332.2400	-0.972%	17	480	-96.870%
2026-04-01	335.2000	335.5000	335.2000	335.5000	-17.179%	2	480	-96.900%
2026-03-31	405.0900	405.0900	405.0900	405.0900	-5.499%	2	481	-97.433%
2026-03-30	428.6600	428.6600	428.6600	428.6600	-2.016%	2	483	-97.574%
2026-03-27	426.5600	437.4800	426.5600	437.4800	+18.977%	4	485	-97.623%
2026-03-26	342.6000	367.7000	342.6000	367.7000	+6.094%	6	489	-97.172%
2026-03-24	346.5800	346.5800	346.5800	346.5800	+2.922%	1	490	-96.999%
2026-03-23	336.7400	336.7400	336.7400	336.7400	-6.461%	2	489	-96.912%
2026-03-20	353.8000	360.0000	353.8000	360.0000	+13.422%	12	491	-97.111%
2026-03-18	295.6200	317.4000	295.6200	317.4000	+12.825%	21	491	-96.723%
2026-03-17	278.7900	283.2000	278.7900	281.3200	-5.461%	22	474	-96.303%
2026-03-16	293.3500	297.5700	287.9100	297.5700	+11.516%	94	475	-96.505%
2026-03-05	276.1700	276.1700	266.8400	266.8400	+1.692%	206	527	-96.103%
2026-03-03	262.4000	262.4000	262.4000	262.4000	+11.234%	2	392	-96.037%
2026-02-24	237.9000	237.9000	235.9000	235.9000	-3.201%	4	394	-95.591%
2026-02-23	230.6500	243.7000	230.6500	243.7000	+4.382%	54	390	-95.732%
2026-02-20	241.8900	241.8900	233.4700	233.4700	-2.404%	8	338	-95.545%
2026-02-18	231.6600	239.2200	230.6400	239.2200	-2.204%	12	332	-95.653%
2026-02-17	244.0000	244.6100	244.0000	244.6100	+1.608%	4	320	-95.748%
2026-02-13	242.3300	242.3300	240.7400	240.7400	-2.790%	8	310	-95.680%
2026-02-12	248.7400	248.7400	247.6500	247.6500	+5.477%	4	310	-95.801%
2026-02-06	236.5500	236.5500	234.7900	234.7900	-10.358%	4	306	-95.571%
2026-02-05	261.7400	261.9200	261.7400	261.9200	+8.843%	6	305	-96.029%
2026-02-04	241.5200	244.0900	240.6400	240.6400	+3.971%	6	305	-95.678%
2026-02-03	243.8100	243.8100	231.4500	231.4500	+8.402%	14	301	-95.507%
2026-02-02	213.5400	213.5400	213.5100	213.5100	-14.322%	2	290	-95.129%
2026-01-29	244.2000	249.2000	244.2000	249.2000	+15.853%	2	289	-95.827%
2026-01-27	213.4000	215.1000	213.4000	215.1000	-1.601%	4	289	-95.165%
2026-01-26	217.1000	218.6000	216.9000	218.6000	-2.589%	4	289	-95.242%
2026-01-23	224.4100	224.4100	224.4100	224.4100	-5.252%	10	287	-95.366%
2026-01-21	236.8500	236.8500	236.8500	236.8500	-8.446%	2	277	-95.609%
2026-01-20	258.8000	258.8000	258.7000	258.7000	+7.612%	2	275	-95.980%
2026-01-14	239.0300	240.7200	238.0600	240.4000	+6.043%	15	276	-95.674%
2026-01-13	226.1000	226.7000	226.1000	226.7000	+3.848%	2	278	-95.412%
2026-01-12	223.3200	223.3200	218.2000	218.3000	+0.161%	9	278	-95.236%
2026-01-09	217.9500	217.9500	217.9500	217.9500	-4.147%	10	279	-95.228%
2026-01-07	227.3800	227.3800	227.3800	227.3800	-4.253%	10	269	-95.426%
2026-01-05	237.1000	237.8400	237.1000	237.4800	+3.419%	90	259	-95.621%
2025-12-24	229.5200	229.6300	229.5200	229.6300	-5.245%	4	169	-95.471%
2025-12-22	244.2700	244.3400	242.3400	242.3400	-10.688%	8	169	-95.709%
2025-12-05	270.2700	271.3400	270.2700	271.3400	-2.571%	2	170	-96.167%
2025-12-04	278.3000	278.5000	278.1000	278.5000	-2.646%	5	169	-96.266%
2025-12-02	279.2000	286.0700	279.1000	286.0700	-0.348%	52	167	-96.365%
2025-12-01	284.9000	287.3700	284.9000	287.0700	-21.113%	12	141	-96.377%
2025-11-18	383.5100	383.5100	363.9000	363.9000	+24.833%	5	137	-97.142%
2025-11-12	291.5700	291.5700	291.5100	291.5100	-0.393%	54	136	-96.432%
2025-11-11	295.4600	296.4600	292.5700	292.6600	-12.704%	16	109	-96.446%
2025-11-06	335.5900	335.5900	334.8200	335.2500	+11.757%	12	102	-96.898%
2025-11-05	297.2200	299.9800	297.2200	299.9800	+4.683%	9	104	-96.533%
2025-10-30	287.0400	287.0400	286.5600	286.5600	-1.907%	2	99	-96.371%
2025-10-29	278.6000	292.1300	278.6000	292.1300	+5.136%	5	98	-96.440%
2025-10-28	278.6100	278.6300	275.7000	277.8600	-4.924%	16	97	-96.257%
2025-10-24	292.2000	292.2500	292.2000	292.2500	-7.137%	140	89	-96.441%
2025-10-21	314.3500	314.7100	314.3500	314.7100	-9.644%	2	19	-96.695%
2025-10-13	348.7800	348.7800	348.3000	348.3000	+12.094%	2	19	-97.014%
2025-10-08	318.4400	318.4400	310.6600	310.7200	0.000%	36	18	-96.653%

.dark-mode .JGQRgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGQRgX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6525SPX Oct 16 2026 6525.00 Put (SPX261016P06525000)option OPRA

SPX20261016P6525
SPX Oct 16 2026 6525.00 Put (SPX261016P06525000)
option OPRA