Dark

SPX20261016P6600
SPX Oct 16 2026 6600.00 Put (SPX261016P06600000)
option OPRA

EOD

Sep 10, 2026

13.40+26.415%(+2.80)840

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.7500	13.8000	11.4500	13.4000	+26.415%	840	19,570	0.000%
2026-09-09	9.9000	10.6000	9.9000	10.6000	+12.527%	23	19,900	+26.415%
2026-09-08	9.0200	9.4200	8.4700	9.4200	+9.154%	809	17,483	+42.251%
2026-09-04	8.3000	8.6300	7.8800	8.6300	+3.976%	126	17,099	+55.272%
2026-09-03	9.9100	9.9100	8.3000	8.3000	-35.156%	135	17,099	+61.446%
2026-09-02	12.8000	12.8000	12.8000	12.8000	-11.111%	505	17,038	+4.688%
2026-09-01	11.9000	14.5000	11.9000	14.4000	+27.547%	28	16,838	-6.944%
2026-08-31	12.0500	12.0500	11.2900	11.2900	-4.078%	44	16,834	+18.689%
2026-08-28	11.0000	11.7700	10.6400	11.7700	-2.727%	7,647	16,827	+13.849%
2026-08-27	13.3000	13.3000	11.7000	12.1000	-16.552%	5,051	18,798	+10.744%
2026-08-26	15.0000	15.2200	14.4000	14.5000	-4.227%	14	15,056	-7.586%
2026-08-25	15.9000	16.8200	15.1000	15.1400	-10.941%	462	14,948	-11.493%
2026-08-24	17.3300	17.4000	16.3400	17.0000	+0.950%	232	14,854	-21.176%
2026-08-21	17.5500	17.7900	16.7000	16.8400	-9.511%	324	14,737	-20.428%
2026-08-20	18.0600	18.6100	18.0600	18.6100	+10.118%	150	14,538	-27.996%
2026-08-19	17.9000	18.7000	16.7000	16.9000	-14.213%	389	14,305	-20.710%
2026-08-18	19.7000	19.7000	19.7000	19.7000	+8.720%	4	14,328	-31.980%
2026-08-17	17.5500	18.2000	17.5500	18.1200	+6.276%	6,678	14,248	-26.049%
2026-08-14	17.2000	17.4100	17.0500	17.0500	-4.213%	182	8,364	-21.408%
2026-08-13	17.5500	18.1500	17.3000	17.8000	-4.813%	568	8,438	-24.719%
2026-08-12	19.8000	19.8000	18.7000	18.7000	-13.825%	378	8,464	-28.342%
2026-08-11	21.1500	21.7000	21.0500	21.7000	+1.402%	79	8,434	-38.249%
2026-08-10	21.6000	21.6000	20.1800	21.4000	-3.604%	268	8,460	-37.383%
2026-08-07	22.6300	22.6300	22.2000	22.2000	-8.567%	794	8,649	-39.640%
2026-08-06	24.7000	24.7000	24.2800	24.2800	+1.167%	8	8,055	-44.811%
2026-08-05	24.1000	25.8000	23.8000	24.0000	-8.152%	229	8,197	-44.167%
2026-08-04	27.3800	27.3800	25.2900	26.1300	-14.046%	165	8,141	-48.718%
2026-08-03	33.4500	34.0200	30.2000	30.4000	-19.577%	40	8,293	-55.921%
2026-07-31	40.1700	40.1700	37.8000	37.8000	-16.372%	290	8,492	-64.550%
2026-07-30	52.2200	52.2200	44.9000	45.2000	-24.904%	135	8,430	-70.354%
2026-07-29	61.5000	61.5000	60.1900	60.1900	+21.621%	25	7,904	-77.737%
2026-07-28	52.1300	52.1300	48.0000	49.4900	-6.269%	243	7,861	-72.924%
2026-07-27	53.0000	53.0000	52.8000	52.8000	-7.450%	261	7,779	-74.621%
2026-07-24	59.5000	59.5000	52.8500	57.0500	-5.702%	19	7,695	-76.512%
2026-07-23	56.9900	63.1000	56.9900	60.5000	+28.178%	24	7,713	-77.851%
2026-07-22	47.8200	47.8200	45.9200	47.2000	+0.855%	42	7,537	-71.610%
2026-07-21	51.0000	51.0000	46.8000	46.8000	-16.578%	51	7,578	-71.368%
2026-07-20	53.7000	56.1000	53.7000	56.1000	-1.163%	3	7,609	-76.114%
2026-07-17	57.8100	57.8100	54.6800	56.7600	+17.759%	3,791	6,840	-76.392%
2026-07-16	45.5000	48.9000	44.3000	48.2000	+11.729%	95	8,818	-72.199%
2026-07-15	44.8100	44.8200	43.1400	43.1400	-7.425%	130	8,791	-68.938%
2026-07-14	47.5000	48.8000	46.5000	46.6000	-6.426%	481	8,351	-71.245%
2026-07-13	46.6000	50.2000	46.6000	49.8000	+11.659%	60	8,702	-73.092%
2026-07-10	47.4800	47.4800	44.6000	44.6000	-20.357%	142	8,698	-69.955%
2026-07-08	58.0000	63.6000	55.5500	56.0000	+5.125%	97	8,643	-76.071%
2026-07-07	53.6700	53.6700	53.2700	53.2700	+8.140%	2	8,625	-74.845%
2026-07-06	52.8500	52.8500	49.2600	49.2600	-17.900%	61	8,624	-72.797%
2026-07-02	54.2800	60.0000	53.7900	60.0000	+3.252%	271	8,476	-77.667%
2026-07-01	55.0900	58.1100	55.0700	58.1100	+2.037%	136	8,476	-76.940%
2026-06-30	65.2300	65.2300	56.9500	56.9500	-13.437%	7	8,393	-76.471%
2026-06-29	70.7900	70.7900	65.7900	65.7900	-26.876%	41	8,393	-79.632%
2026-06-26	91.9000	91.9000	89.9700	89.9700	+15.687%	20	8,387	-85.106%
2026-06-25	77.7700	77.7700	77.7700	77.7700	-7.417%	1	8,391	-82.770%
2026-06-24	84.0000	84.0000	84.0000	84.0000	-2.439%	302	8,391	-84.048%
2026-06-23	91.3900	91.3900	86.1000	86.1000	+25.693%	19	8,143	-84.437%
2026-06-18	71.7700	71.7700	68.5000	68.5000	-19.260%	36	6,428	-80.438%
2026-06-17	70.0400	84.8400	70.0400	84.8400	+25.114%	10	6,428	-84.206%
2026-06-16	64.0200	68.4200	63.7400	67.8100	+2.867%	114	6,428	-80.239%
2026-06-15	67.8500	67.9700	64.6000	65.9200	-22.964%	308	6,509	-79.672%
2026-06-12	97.2300	98.7500	85.5700	85.5700	-10.040%	76	6,509	-84.340%
2026-06-11	122.4800	122.8300	95.1200	95.1200	-20.134%	79	6,509	-85.913%
2026-06-10	101.8500	119.1000	101.8500	119.1000	+20.656%	45	6,551	-88.749%
2026-06-09	82.2800	124.8300	81.7200	98.7100	+15.315%	159	6,569	-86.425%
2026-06-08	85.6000	85.6000	85.6000	85.6000	-18.250%	32	6,466	-84.346%
2026-06-05	79.2400	105.6500	79.2400	104.7100	+44.030%	265	6,445	-87.203%
2026-06-04	77.1700	77.1700	72.7000	72.7000	-7.021%	9	6,297	-81.568%
2026-06-03	79.2900	82.7000	78.1900	78.1900	+3.769%	95	6,296	-82.862%
2026-06-02	75.3500	75.3500	75.3500	75.3500	-0.999%	5	6,301	-82.216%
2026-06-01	75.7600	76.1100	75.7600	76.1100	+3.452%	16	6,306	-82.394%
2026-05-29	74.4100	75.9100	73.2000	73.5700	-8.779%	44	6,314	-81.786%
2026-05-28	83.2900	83.2900	80.6500	80.6500	-4.216%	13	6,310	-83.385%
2026-05-27	85.8200	86.1300	84.1200	84.2000	-2.827%	577	6,304	-84.086%
2026-05-26	85.7500	88.4300	85.2200	86.6500	-8.112%	122	6,434	-84.535%
2026-05-22	93.5000	94.3000	91.2100	94.3000	-2.330%	351	6,154	-85.790%
2026-05-21	108.8000	108.8000	96.5500	96.5500	-13.741%	8	6,228	-86.121%
2026-05-20	112.7700	112.7700	111.9300	111.9300	-3.700%	7	6,228	-88.028%
2026-05-19	115.7100	116.4000	111.4800	116.2300	+3.721%	17	6,233	-88.471%
2026-05-18	113.4000	117.1000	112.0600	112.0600	+0.891%	22	6,233	-88.042%
2026-05-15	113.6800	113.7400	109.4300	111.0700	+6.440%	73	6,233	-87.936%
2026-05-14	106.3000	106.3000	104.3500	104.3500	-5.711%	14	6,205	-87.159%
2026-05-13	116.5300	117.3300	110.6700	110.6700	-9.804%	8	6,212	-87.892%
2026-05-12	119.1600	125.0000	119.1600	122.7000	+5.776%	61	6,212	-89.079%
2026-05-11	116.1700	116.5000	116.0000	116.0000	+1.036%	19	6,212	-88.448%
2026-05-08	117.2400	117.2400	114.8100	114.8100	-5.428%	19	6,192	-88.329%
2026-05-07	120.2400	125.2900	120.1300	121.4000	-0.058%	24	6,202	-88.962%
2026-05-06	122.9800	124.4100	121.4700	121.4700	-10.920%	200	6,221	-88.968%
2026-05-05	137.9700	137.9700	136.3100	136.3600	-7.105%	9	6,291	-90.173%
2026-05-04	135.0100	153.7500	135.0100	146.7900	+3.959%	126	6,291	-90.871%
2026-05-01	136.3000	141.2000	132.8600	141.2000	-0.071%	120	6,292	-90.510%
2026-04-30	158.3900	158.5200	140.4700	141.3000	-12.132%	38	6,292	-90.517%
2026-04-29	160.8100	160.8100	160.8100	160.8100	+0.324%	700	6,286	-91.667%
2026-04-28	160.2900	160.2900	160.2900	160.2900	+2.605%	74	5,786	-91.640%
2026-04-27	156.2200	156.2200	156.2200	156.2200	-3.764%	1	5,712	-91.422%
2026-04-24	169.4100	171.2900	161.7000	162.3300	-3.736%	274	5,711	-91.745%
2026-04-23	168.6300	168.6300	168.6300	168.6300	+1.971%	10	5,631	-92.054%
2026-04-22	169.9900	171.8100	165.3700	165.3700	-5.874%	69	5,641	-91.897%
2026-04-21	167.1600	183.4400	167.1600	175.6900	+3.044%	60	5,617	-92.373%
2026-04-20	168.6800	177.0000	168.6200	170.5000	+3.774%	119	5,617	-92.141%
2026-04-17	166.9100	166.9100	160.4400	164.3000	-8.605%	167	5,595	-91.844%
2026-04-16	185.9500	185.9500	179.7600	179.7700	-5.260%	1,572	5,649	-92.546%
2026-04-15	191.0500	191.1000	189.3700	189.7500	-3.006%	17	5,853	-92.938%
2026-04-14	201.3400	201.3400	193.8200	195.6300	-10.368%	87	5,863	-93.150%
2026-04-13	236.7000	238.0000	218.2600	218.2600	-9.511%	21	5,887	-93.861%
2026-04-10	233.2000	241.2000	229.9100	241.2000	+2.464%	14	5,895	-94.444%
2026-04-09	257.4200	257.9000	235.2000	235.4000	-10.637%	55	5,893	-94.308%
2026-04-08	258.0500	263.4200	257.3700	263.4200	-27.284%	88	5,852	-94.913%
2026-04-07	362.2600	362.2600	362.2600	362.2600	+7.925%	102	5,810	-96.301%
2026-04-06	335.5000	339.0400	333.6000	335.6600	-5.368%	160	5,843	-96.008%
2026-04-02	380.4000	380.4000	351.5200	354.7000	+0.479%	20	5,897	-96.222%
2026-04-01	348.5000	353.0100	342.7400	353.0100	-7.029%	514	5,897	-96.204%
2026-03-31	435.4000	436.9000	379.7000	379.7000	-20.858%	31	6,035	-96.471%
2026-03-30	456.2100	479.7700	451.1300	479.7700	+5.277%	56	6,061	-97.207%
2026-03-27	442.8200	455.7200	437.1100	455.7200	+11.543%	3,064	6,047	-97.060%
2026-03-26	365.9700	408.5600	365.9700	408.5600	+15.543%	15	4,415	-96.720%
2026-03-25	356.6000	357.4200	353.6000	353.6000	-2.204%	11	4,418	-96.210%
2026-03-23	335.6900	361.5700	330.4200	361.5700	-9.567%	13	4,413	-96.294%
2026-03-20	378.9200	414.0200	373.8000	399.8200	+14.342%	350	4,412	-96.648%
2026-03-19	380.4700	380.5000	349.6700	349.6700	-0.208%	10	4,320	-96.168%
2026-03-18	321.8000	350.4000	321.3000	350.4000	+17.580%	11	4,329	-96.176%
2026-03-17	293.0900	298.0100	293.0900	298.0100	-6.079%	5	4,328	-95.504%
2026-03-16	322.0000	322.0000	308.2900	317.3000	-11.369%	30	4,328	-95.777%
2026-03-13	343.9300	358.0000	342.9700	358.0000	+8.891%	13	4,326	-96.257%
2026-03-12	328.7700	328.7700	328.7700	328.7700	+11.899%	2	4,327	-95.924%
2026-03-11	293.8100	293.8100	293.8100	293.8100	-2.408%	1	4,325	-95.439%
2026-03-10	301.6900	301.6900	301.0600	301.0600	+3.635%	14	4,325	-95.549%
2026-03-09	294.2100	294.2100	290.5000	290.5000	-7.266%	3	4,313	-95.387%
2026-03-06	325.8600	325.8600	306.4000	313.2600	+7.649%	15	4,315	-95.722%
2026-03-05	291.0000	291.0000	291.0000	291.0000	+14.612%	1	4,316	-95.395%
2026-03-04	260.7000	260.7000	253.9000	253.9000	-8.501%	11	4,316	-94.722%
2026-03-03	298.5000	313.9000	277.4900	277.4900	+8.607%	58	4,316	-95.171%
2026-03-02	261.2000	261.2000	255.5000	255.5000	-2.470%	502	4,326	-94.755%
2026-02-27	265.0200	265.0200	258.4900	261.9700	+12.106%	4	3,937	-94.885%
2026-02-25	234.5300	234.5300	233.6800	233.6800	-11.448%	4	3,940	-94.266%
2026-02-23	265.5600	265.5600	263.8900	263.8900	+7.107%	6	3,940	-94.922%
2026-02-18	250.5800	250.5800	246.3800	246.3800	-4.997%	3	4,057	-94.561%
2026-02-13	261.0900	261.0900	259.3400	259.3400	-4.044%	12	4,060	-94.833%
2026-02-12	235.1200	270.2700	235.1200	270.2700	+13.702%	24	4,060	-95.042%
2026-02-11	236.8700	239.3800	234.1400	237.7000	+0.359%	20	4,049	-94.363%
2026-02-10	234.3000	238.1900	232.1500	236.8500	+3.167%	724	4,035	-94.342%
2026-02-09	233.8400	233.8400	229.5800	229.5800	-4.545%	805	3,709	-94.163%
2026-02-06	240.5100	240.5100	240.5100	240.5100	-19.259%	10	3,238	-94.429%
2026-02-05	297.8800	297.8800	297.8800	297.8800	+18.267%	2	3,236	-95.502%
2026-02-04	243.6900	251.8700	243.6900	251.8700	+1.774%	23	3,238	-94.680%
2026-02-03	230.7300	256.1200	230.7300	247.4800	+5.883%	28	3,221	-94.585%
2026-02-02	233.7300	233.7300	233.7300	233.7300	-4.444%	1	3,212	-94.267%
2026-01-30	241.0000	244.7000	237.8500	244.6000	+2.536%	70	3,213	-94.522%
2026-01-29	256.9300	266.2000	235.6600	238.5500	+2.717%	64	3,199	-94.383%
2026-01-28	235.6400	235.6400	232.2400	232.2400	+0.856%	6	3,191	-94.230%
2026-01-27	230.9000	231.6000	229.9500	230.2700	-1.417%	83	3,185	-94.181%
2026-01-26	235.5900	235.5900	232.2300	233.5800	-3.801%	35	3,105	-94.263%
2026-01-22	237.8100	242.8100	237.8100	242.8100	-12.956%	7	3,074	-94.481%
2026-01-21	261.6400	280.2900	261.6300	278.9500	-3.807%	104	3,069	-95.196%
2026-01-20	274.0900	290.1800	273.3700	289.9900	+14.138%	188	3,069	-95.379%
2026-01-14	252.7700	261.4600	252.7700	254.0700	+6.301%	124	3,106	-94.726%
2026-01-13	240.1700	241.1000	234.3200	239.0100	+3.159%	18	3,108	-94.394%
2026-01-12	236.0900	236.9000	231.5400	231.6900	-3.079%	68	3,098	-94.216%
2026-01-09	239.0500	239.0500	239.0500	239.0500	-5.756%	2	3,084	-94.394%
2026-01-05	253.7500	253.7500	253.6500	253.6500	-3.808%	2	3,082	-94.717%
2026-01-02	263.6900	263.6900	263.6900	263.6900	+2.499%	1	3,082	-94.918%
2025-12-31	258.8700	258.8700	255.9100	257.2600	+1.543%	256	2,965	-94.791%
2025-12-29	253.2800	253.3500	253.2800	253.3500	+2.244%	4	2,965	-94.711%
2025-12-26	247.8900	247.8900	247.7900	247.7900	-0.876%	4	2,963	-94.592%
2025-12-23	249.9600	249.9800	249.9600	249.9800	-3.082%	502	2,961	-94.640%
2025-12-22	258.7400	259.4200	257.9200	257.9300	-5.934%	59	3,010	-94.805%
2025-12-19	278.0100	278.0100	274.2000	274.2000	-6.237%	201	3,011	-95.113%
2025-12-18	293.5600	293.5600	292.0100	292.4400	-4.962%	6	2,850	-95.418%
2025-12-17	311.1800	311.1800	307.7100	307.7100	+12.356%	2	2,853	-95.645%
2025-12-11	274.1600	274.1600	273.8700	273.8700	-6.688%	2	2,853	-95.107%
2025-12-04	293.5000	293.5000	293.5000	293.5000	-3.103%	2	2,756	-95.434%
2025-12-03	302.9000	302.9000	302.9000	302.9000	+1.644%	61	2,756	-95.576%
2025-12-01	308.5100	308.5100	297.3400	298.0000	-6.020%	86	2,662	-95.503%
2025-11-26	317.0900	317.0900	317.0900	317.0900	-7.338%	80	2,662	-95.774%
2025-11-25	353.4400	353.4400	342.2000	342.2000	-2.812%	185	2,662	-96.084%
2025-11-24	368.4300	368.4300	352.1000	352.1000	-12.478%	7	2,675	-96.194%
2025-11-21	427.2700	427.2700	402.3000	402.3000	-5.851%	251	2,675	-96.669%
2025-11-20	375.3000	427.6000	375.1800	427.3000	+16.326%	152	2,674	-96.864%
2025-11-17	367.3300	367.3300	367.3300	367.3300	+17.912%	80	2,766	-96.352%
2025-11-12	308.5900	311.7800	308.5900	311.5300	+0.390%	8	2,720	-95.699%
2025-11-11	310.3200	310.3200	310.3200	310.3200	-1.254%	40	2,716	-95.682%
2025-11-05	314.1300	314.2600	314.1300	314.2600	+3.321%	2	2,716	-95.736%
2025-10-30	304.1300	304.1600	304.1300	304.1600	+2.889%	229	2,467	-95.594%
2025-10-29	295.1900	295.7500	295.0400	295.6200	-0.246%	23	2,465	-95.467%
2025-10-28	294.3700	298.9100	294.1700	296.3500	-0.148%	1,104	2,461	-95.478%
2025-10-27	295.3100	296.7900	293.8900	296.7900	-3.979%	330	1,252	-95.485%
2025-10-24	309.8800	310.2000	308.9900	309.0900	-5.370%	90	1,252	-95.665%
2025-10-23	326.6300	326.6300	326.6300	326.6300	-4.352%	101	1,208	-95.897%
2025-10-22	344.5800	344.5800	341.4900	341.4900	+1.825%	1,001	1,114	-96.076%
2025-10-20	343.6500	343.6500	335.3700	335.3700	-8.867%	305	456	-96.004%
2025-10-17	398.3800	398.3800	365.7100	368.0000	-8.092%	52	172	-96.359%
2025-10-16	386.0300	402.0100	386.0300	400.4000	+14.679%	3	113	-96.653%
2025-10-15	349.1500	349.1500	349.1500	349.1500	-6.193%	40	112	-96.162%
2025-10-14	395.0000	401.3700	372.2000	372.2000	+1.293%	9	112	-96.400%
2025-10-13	367.4500	367.4500	367.4500	367.4500	+12.123%	1	110	-96.353%
2025-10-07	327.7700	327.7700	327.7200	327.7200	-2.121%	4	109	-95.911%
2025-10-03	334.8200	334.8200	334.8200	334.8200	+0.270%	50	109	-95.998%
2025-10-01	336.7000	336.7000	331.9700	333.9200	-4.029%	9	59	-95.987%
2025-09-30	348.4100	348.4100	347.9400	347.9400	+3.461%	11	56	-96.149%
2025-09-29	336.3000	336.3000	336.3000	336.3000	-6.765%	1	47	-96.015%
2025-09-26	357.6500	360.7000	357.0800	360.7000	-1.400%	3	47	-96.285%
2025-09-25	365.2900	365.8200	365.2900	365.8200	+7.749%	2	46	-96.337%
2025-09-23	339.5100	339.5100	339.5100	339.5100	0.000%	5	45	-96.053%

.dark-mode .j0Q6dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0Q6dm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6600SPX Oct 16 2026 6600.00 Put (SPX261016P06600000)option OPRA

SPX20261016P6600
SPX Oct 16 2026 6600.00 Put (SPX261016P06600000)
option OPRA