Dark

SPX20261016P6625
SPX Oct 16 2026 6625.00 Put (SPX261016P06625000)
option OPRA

EOD

Sep 10, 2026

14.10+56.667%(+5.10)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.8000	14.4000	12.4900	14.1000	+56.667%	184	3,016	0.000%
2026-09-08	8.9300	9.0000	8.9300	9.0000	-26.829%	19	3,057	+56.667%
2026-08-28	11.9000	12.3000	11.9000	12.3000	-17.450%	6	3,040	+14.634%
2026-08-26	14.9000	15.8000	14.8000	14.9000	-4.548%	26	3,043	-5.369%
2026-08-25	15.7200	15.7800	15.6000	15.6100	-10.800%	162	3,065	-9.673%
2026-08-24	17.3000	17.8000	16.8000	17.5000	-0.285%	12	2,926	-19.429%
2026-08-21	17.5500	17.5500	17.5500	17.5500	-8.067%	1	2,925	-19.658%
2026-08-20	19.0500	19.0900	19.0500	19.0900	+6.648%	25	2,924	-26.139%
2026-08-19	18.4400	18.4400	17.9000	17.9000	-5.291%	18	2,949	-21.229%
2026-08-17	17.4900	18.9500	17.4400	18.9000	+7.082%	90	2,955	-25.397%
2026-08-14	18.2000	18.2000	17.3700	17.6500	-1.835%	225	2,902	-20.113%
2026-08-13	18.1000	18.1500	17.9500	17.9800	-18.826%	89	2,714	-21.580%
2026-08-11	22.1500	22.1500	22.1500	22.1500	+3.747%	1	2,666	-36.343%
2026-08-10	21.3500	21.3500	21.3500	21.3500	-12.607%	1	2,665	-33.958%
2026-08-06	24.4300	24.4300	24.4300	24.4300	-2.084%	30	2,665	-42.284%
2026-08-05	24.6000	24.9500	24.6000	24.9500	-36.723%	2	2,695	-43.487%
2026-07-31	39.5300	39.5300	39.4300	39.4300	-16.338%	2	2,696	-64.240%
2026-07-30	57.4500	57.4500	47.1300	47.1300	-2.422%	8	2,695	-70.083%
2026-07-29	61.0600	61.0600	48.3000	48.3000	-0.821%	2	2,696	-70.807%
2026-07-28	48.7000	48.7000	48.7000	48.7000	-20.619%	1	2,696	-71.047%
2026-07-23	62.3800	67.9200	61.3500	61.3500	+24.442%	178	2,697	-77.017%
2026-07-22	47.7700	49.3000	47.7700	49.3000	+2.282%	44	2,596	-71.400%
2026-07-21	48.2000	48.2000	48.2000	48.2000	-16.609%	36	2,616	-70.747%
2026-07-20	57.8000	57.8000	57.8000	57.8000	-2.034%	1	2,616	-75.606%
2026-07-17	59.3000	59.3000	59.0000	59.0000	+17.180%	6	2,617	-76.102%
2026-07-16	46.6600	50.3500	46.4200	50.3500	+9.576%	204	2,612	-71.996%
2026-07-15	45.9500	45.9500	45.9500	45.9500	-5.121%	1	2,476	-69.314%
2026-07-13	48.4300	48.4300	48.4300	48.4300	+4.827%	1	2,475	-70.886%
2026-07-10	49.0800	49.9000	46.2000	46.2000	-12.334%	17	2,475	-69.481%
2026-07-09	52.7000	52.7000	52.7000	52.7000	-4.338%	2	2,484	-73.245%
2026-07-07	55.0900	55.0900	55.0900	55.0900	+7.724%	5	2,484	-74.406%
2026-07-06	52.8000	52.8000	51.1400	51.1400	-21.141%	3	2,484	-72.429%
2026-07-02	64.8500	64.8500	64.8500	64.8500	+9.028%	2	2,484	-78.258%
2026-07-01	61.2600	61.2600	59.4800	59.4800	+1.156%	10	2,484	-76.295%
2026-06-30	61.3300	61.3300	58.8000	58.8000	-15.152%	8	2,493	-76.020%
2026-06-29	69.3000	69.3000	69.3000	69.3000	-18.928%	8	2,495	-79.654%
2026-06-25	85.4800	85.4800	85.4800	85.4800	+7.158%	12	2,494	-83.505%
2026-06-24	84.5200	84.5200	79.7700	79.7700	-10.270%	16	2,494	-82.324%
2026-06-23	88.9000	88.9000	88.9000	88.9000	+19.860%	8	2,490	-84.139%
2026-06-18	74.1700	74.1700	74.1700	74.1700	+1.339%	15	2,480	-80.990%
2026-06-17	73.1900	73.1900	73.1900	73.1900	+8.253%	2	2,480	-80.735%
2026-06-16	66.6500	67.6100	66.6500	67.6100	-2.719%	14	2,480	-79.145%
2026-06-15	69.5000	69.5000	69.5000	69.5000	-26.904%	20	2,513	-79.712%
2026-06-12	95.8800	95.8800	95.0800	95.0800	-19.628%	20	2,513	-85.170%
2026-06-11	118.3000	118.3000	118.3000	118.3000	+0.510%	7	2,513	-88.081%
2026-06-10	119.2000	119.2000	117.7000	117.7000	+11.670%	53	2,506	-88.020%
2026-06-09	112.9200	112.9200	105.4000	105.4000	+11.985%	3	2,467	-86.622%
2026-06-08	94.1200	94.1200	94.1200	94.1200	+25.126%	2	2,467	-85.019%
2026-06-01	75.2200	75.2200	75.2200	75.2200	-15.388%	3	2,467	-81.255%
2026-05-26	87.7800	88.9000	87.7800	88.9000	-11.481%	29	2,467	-84.139%
2026-05-21	99.6700	100.4300	99.6700	100.4300	-14.126%	6	2,465	-85.960%
2026-05-18	116.9500	116.9500	116.9500	116.9500	+1.828%	8	2,465	-87.944%
2026-05-15	119.8200	119.8200	113.6000	114.8500	+5.270%	8	2,467	-87.723%
2026-05-14	111.5000	111.5000	109.1000	109.1000	-3.860%	121	2,455	-87.076%
2026-05-13	113.4800	113.4800	113.4800	113.4800	-4.438%	1	2,566	-87.575%
2026-05-12	126.8500	126.8500	118.0100	118.7500	+2.203%	64	2,566	-88.126%
2026-05-11	117.3500	117.6200	116.1900	116.1900	-16.930%	34	2,566	-87.865%
2026-05-05	141.5400	141.5400	139.8700	139.8700	-3.538%	4	2,584	-89.919%
2026-05-01	138.3000	145.0000	137.4400	145.0000	-1.602%	49	2,594	-90.276%
2026-04-30	147.6100	147.6100	147.3600	147.3600	-13.180%	20	2,594	-90.432%
2026-04-29	165.0900	169.7300	165.0900	169.7300	+4.180%	6	2,614	-91.693%
2026-04-28	168.2200	168.2200	162.9200	162.9200	+1.615%	30	2,612	-91.345%
2026-04-27	158.4300	163.3900	158.4300	160.3300	-4.172%	70	2,608	-91.206%
2026-04-24	170.0600	170.0600	164.1400	167.3100	-6.583%	1,442	2,590	-91.573%
2026-04-23	179.1000	179.1000	179.1000	179.1000	+3.814%	1	1,969	-92.127%
2026-04-22	172.5200	172.5200	172.5200	172.5200	-7.347%	1	1,969	-91.827%
2026-04-21	185.5600	188.6600	185.5600	186.2000	+5.448%	44	1,928	-92.427%
2026-04-20	172.0400	181.0000	171.7000	176.5800	+6.029%	34	1,928	-92.015%
2026-04-17	165.9600	166.5400	165.9600	166.5400	-12.412%	10	1,918	-91.534%
2026-04-16	194.4300	194.4300	189.1000	190.1400	-1.787%	9	1,664	-92.584%
2026-04-15	193.6200	198.5000	192.1600	193.6000	-2.850%	39	1,670	-92.717%
2026-04-14	200.8700	201.0000	199.2800	199.2800	-12.734%	26	1,703	-92.925%
2026-04-13	251.8400	251.8400	228.3600	228.3600	-7.001%	12	1,705	-93.826%
2026-04-10	239.7000	249.0400	239.7000	245.5500	+1.421%	35	1,709	-94.258%
2026-04-09	264.7500	266.7600	242.1100	242.1100	-9.292%	11	1,692	-94.176%
2026-04-08	260.8900	266.9100	260.8900	266.9100	-28.664%	6	1,690	-94.717%
2026-04-07	358.6600	374.1600	358.6600	374.1600	+9.356%	32	1,688	-96.232%
2026-04-06	339.7500	344.0000	339.7500	342.1500	-5.990%	48	1,690	-95.879%
2026-04-02	364.5000	364.5000	359.8000	363.9500	+0.655%	11	1,690	-96.126%
2026-04-01	361.5800	361.5800	361.5800	361.5800	-21.302%	186	1,690	-96.100%
2026-03-27	440.1300	459.4500	439.1400	459.4500	+17.266%	44	1,768	-96.931%
2026-03-26	375.4000	391.8000	375.4000	391.8000	+8.202%	3	1,752	-96.401%
2026-03-25	362.7100	363.2000	362.1000	362.1000	-2.737%	7	1,753	-96.106%
2026-03-24	372.2900	372.2900	372.2900	372.2900	+0.559%	2	1,753	-96.213%
2026-03-23	343.6900	370.2200	343.6900	370.2200	-9.169%	12	1,755	-96.191%
2026-03-20	383.9000	418.5900	382.8000	407.5900	+7.134%	60	1,752	-96.541%
2026-03-19	380.4500	380.4500	380.4500	380.4500	+12.893%	10	1,787	-96.294%
2026-03-18	337.0000	337.0000	337.0000	337.0000	+8.360%	1	1,787	-95.816%
2026-03-17	305.5600	311.0000	305.5600	311.0000	-4.278%	5	1,787	-95.466%
2026-03-16	326.9000	327.1000	324.8000	324.9000	-8.137%	6	1,797	-95.660%
2026-03-13	324.8300	358.5300	324.8300	353.6800	+1.656%	63	1,791	-96.013%
2026-03-12	347.9200	347.9200	347.9200	347.9200	+11.192%	5	1,745	-95.947%
2026-03-11	312.9000	312.9000	312.9000	312.9000	+3.953%	1	1,745	-95.494%
2026-03-10	297.5000	301.0000	297.5000	301.0000	+1.279%	2	1,745	-95.316%
2026-03-09	360.1100	363.4000	296.3000	297.2000	-5.411%	37	1,745	-95.256%
2026-03-06	312.0800	314.2000	311.6900	314.2000	+9.325%	6	1,740	-95.512%
2026-03-05	265.6100	287.4000	265.6100	287.4000	+11.594%	5	1,742	-95.094%
2026-03-04	279.9100	279.9100	257.5400	257.5400	-10.607%	8	1,746	-94.525%
2026-03-03	288.1000	288.1000	288.1000	288.1000	+8.619%	2	1,754	-95.106%
2026-03-02	267.4400	267.4400	264.6300	265.2400	+5.884%	4	1,758	-94.684%
2026-02-26	250.6400	250.6400	250.5000	250.5000	-7.595%	6	1,740	-94.371%
2026-02-23	271.0900	271.0900	271.0900	271.0900	+2.414%	10	1,740	-94.799%
2026-02-18	264.7000	264.7000	264.7000	264.7000	-12.275%	10	1,720	-94.673%
2026-02-17	301.7400	301.7400	301.7400	301.7400	+11.789%	20	1,730	-95.327%
2026-02-12	243.4700	269.9200	243.4700	269.9200	+10.937%	4	1,750	-94.776%
2026-02-11	236.9000	249.0400	236.9000	243.3100	+2.923%	386	1,748	-94.205%
2026-02-10	234.9500	238.1900	234.9500	236.4000	-0.476%	12	1,492	-94.036%
2026-02-09	238.8500	239.3500	235.2000	237.5300	-19.273%	18	1,482	-94.064%
2026-02-05	289.6000	295.2200	289.6000	294.2400	+4.831%	19	1,424	-95.208%
2026-02-04	280.6800	280.6800	280.6800	280.6800	+13.443%	2	1,409	-94.976%
2026-02-03	236.3200	247.4200	236.3200	247.4200	+4.906%	14	1,409	-94.301%
2026-02-02	238.1900	240.5400	233.2000	235.8500	-12.062%	56	1,397	-94.022%
2026-01-29	268.2000	268.2000	268.2000	268.2000	+12.817%	1	1,363	-94.743%
2026-01-28	235.0400	244.1800	235.0400	237.7300	-0.210%	42	1,360	-94.069%
2026-01-27	237.6700	238.3600	233.2000	238.2300	-0.539%	44	1,332	-94.081%
2026-01-26	237.9500	239.7300	237.9500	239.5200	-3.788%	34	1,321	-94.113%
2026-01-23	250.4900	250.4900	247.4900	248.9500	+2.242%	38	1,315	-94.336%
2026-01-22	243.3900	243.4900	243.3900	243.4900	-14.661%	20	1,296	-94.209%
2026-01-21	281.2600	285.3200	278.6200	285.3200	-3.793%	16	1,296	-95.058%
2026-01-20	282.7200	296.6200	273.1800	296.5700	+21.148%	406	1,294	-95.246%
2026-01-15	240.1700	244.8000	240.1700	244.8000	-3.827%	32	1,178	-94.240%
2026-01-14	258.3600	266.5900	254.5400	254.5400	+6.855%	252	1,148	-94.461%
2026-01-12	240.7100	240.7100	238.2100	238.2100	-0.455%	24	1,209	-94.081%
2026-01-09	255.0000	255.0000	239.3000	239.3000	-7.248%	13	1,219	-94.108%
2026-01-08	258.0000	258.0000	258.0000	258.0000	+4.445%	1	1,208	-94.535%
2026-01-07	247.0400	247.0400	247.0200	247.0200	-6.683%	2	1,208	-94.292%
2025-12-31	264.7100	264.7100	264.7100	264.7100	+5.353%	20	1,188	-94.673%
2025-12-24	251.2100	251.3000	251.1000	251.2600	-1.917%	12	1,184	-94.388%
2025-12-23	261.7600	261.7600	256.1700	256.1700	-3.230%	4	1,184	-94.496%
2025-12-22	264.7200	264.7200	264.7200	264.7200	-6.397%	1	1,185	-94.674%
2025-12-19	282.8100	282.8100	282.8100	282.8100	-10.042%	76	1,185	-95.014%
2025-12-17	314.3800	314.3800	314.3800	314.3800	+3.845%	1	1,159	-95.515%
2025-12-12	302.5400	302.7400	302.5400	302.7400	+6.885%	4	1,159	-95.343%
2025-12-11	283.1100	283.2400	283.1100	283.2400	-5.850%	2	1,159	-95.022%
2025-12-10	301.6700	301.6700	300.8400	300.8400	+0.912%	4	1,158	-95.313%
2025-12-09	297.7000	298.1200	297.4900	298.1200	-1.507%	4	1,156	-95.270%
2025-12-01	302.6500	302.6800	302.6500	302.6800	-15.829%	4	1,154	-95.342%
2025-11-24	359.6000	359.6000	359.6000	359.6000	-3.886%	1	1,152	-96.079%
2025-11-20	373.5200	374.1400	373.5200	374.1400	-5.089%	4	1,152	-96.231%
2025-11-18	404.8400	406.0500	394.2000	394.2000	+2.336%	7	1,154	-96.423%
2025-11-17	385.2000	385.2000	385.2000	385.2000	+9.432%	1	1,153	-96.340%
2025-11-14	352.0000	352.0000	352.0000	352.0000	+9.012%	1	1,154	-95.994%
2025-11-11	323.9500	323.9500	322.9000	322.9000	-10.063%	2	1,153	-95.633%
2025-11-07	384.4000	384.4000	359.0300	359.0300	+11.861%	3	1,153	-96.073%
2025-11-03	317.1100	320.9600	317.1100	320.9600	+1.737%	4	852	-95.607%
2025-10-31	315.5900	315.5900	315.4800	315.4800	+2.575%	4	852	-95.531%
2025-10-29	302.1200	307.5600	301.4400	307.5600	+2.349%	80	850	-95.416%
2025-10-28	300.0300	300.5100	300.0300	300.5000	-0.592%	188	810	-95.308%
2025-10-27	302.6200	302.6500	302.2800	302.2900	-4.163%	12	747	-95.336%
2025-10-24	317.9500	320.5900	315.3600	315.4200	-5.373%	168	747	-95.530%
2025-10-23	335.3000	335.7500	333.3300	333.3300	-4.985%	3	747	-95.770%
2025-10-22	351.4000	351.4500	348.1100	350.8200	+1.127%	703	747	-95.981%
2025-10-20	346.9100	346.9100	346.9100	346.9100	-14.531%	1	68	-95.936%
2025-10-17	400.3000	405.8900	390.6000	405.8900	+8.108%	6	68	-96.526%
2025-10-15	375.4000	375.4500	375.4000	375.4500	-5.673%	2	44	-96.245%
2025-10-14	398.0300	398.0300	398.0300	398.0300	-0.906%	1	44	-96.458%
2025-10-10	393.2100	401.6700	391.5300	401.6700	+15.658%	84	43	-96.490%
2025-09-22	347.2900	347.2900	347.2900	347.2900	-1.099%	2	2	-95.940%
2025-09-19	350.8000	351.1500	350.8000	351.1500	0.000%	2	0	-95.985%

.dark-mode .Bf0S9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bf0S9p{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6625SPX Oct 16 2026 6625.00 Put (SPX261016P06625000)option OPRA

SPX20261016P6625
SPX Oct 16 2026 6625.00 Put (SPX261016P06625000)
option OPRA