Dark

SPX20261016P6650
SPX Oct 16 2026 6650.00 Put (SPX261016P06650000)
option OPRA

EOD

Sep 11, 2026

9.80-31.469%(-4.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	9.8000	9.8000	9.8000	9.8000	-31.469%	8	5,187	0.000%
2026-09-10	14.6000	14.6000	14.3000	14.3000	+47.423%	67	5,179	-31.469%
2026-09-08	9.6500	9.7000	9.1900	9.7000	+7.778%	184	5,164	+1.031%
2026-09-04	8.5000	9.2000	8.5000	9.0000	-1.099%	38	5,092	+8.889%
2026-09-03	10.7200	10.7200	9.1000	9.1000	-23.529%	47	5,092	+7.692%
2026-09-02	12.7000	12.7000	11.9000	11.9000	-21.452%	81	5,088	-17.647%
2026-09-01	14.0500	15.1500	14.0500	15.1500	+23.673%	2	5,079	-35.314%
2026-08-28	12.2000	12.6300	11.5800	12.2500	-2.778%	802	5,081	-20.000%
2026-08-27	13.9000	13.9000	12.3000	12.6000	-16.556%	89	4,268	-22.222%
2026-08-26	15.5300	16.0000	14.9000	15.1000	-12.717%	408	4,060	-35.099%
2026-08-25	17.3000	17.3000	17.3000	17.3000	-4.049%	3	3,894	-43.353%
2026-08-24	18.0300	18.0300	18.0300	18.0300	+1.864%	4	3,894	-45.646%
2026-08-21	18.8000	18.8000	17.7000	17.7000	-17.674%	39	3,894	-44.633%
2026-08-20	20.2300	21.5000	20.2300	21.5000	0.000%	145	3,878	-54.419%
2026-08-18	21.9000	21.9000	21.0000	21.5000	+8.586%	74	3,824	-54.419%
2026-08-17	18.2400	19.8000	18.2400	19.8000	+6.394%	39	3,792	-50.505%
2026-08-14	18.3400	18.6100	18.3400	18.6100	-2.616%	18	3,755	-47.340%
2026-08-13	18.7100	19.1100	18.7100	19.1100	-5.396%	24	3,770	-48.718%
2026-08-12	21.2000	21.2000	19.9000	20.2000	-12.931%	72	3,771	-51.485%
2026-08-11	22.6600	23.2000	22.5500	23.2000	-0.855%	12	3,725	-57.759%
2026-08-10	22.2500	23.4000	22.2500	23.4000	-1.266%	6	3,722	-58.120%
2026-08-07	24.2300	24.5000	23.7000	23.7000	-6.986%	21	3,718	-58.650%
2026-08-06	25.5100	26.5000	25.4800	25.4800	-4.102%	16	3,700	-61.538%
2026-08-05	26.5700	26.5700	26.5700	26.5700	-5.613%	1	3,690	-63.116%
2026-08-04	28.1500	28.1500	28.1500	28.1500	-14.124%	5	3,690	-65.187%
2026-08-03	35.4500	35.4500	32.7800	32.7800	-43.927%	22	3,685	-70.104%
2026-07-30	58.4600	58.4600	58.4600	58.4600	-12.090%	2	3,707	-83.236%
2026-07-29	60.6000	66.5000	60.6000	66.5000	+27.885%	38	3,708	-85.263%
2026-07-28	54.4500	54.6200	52.0000	52.0000	-14.050%	109	3,673	-81.154%
2026-07-27	60.5000	60.5000	60.5000	60.5000	-0.820%	99	3,585	-83.802%
2026-07-24	60.8500	61.4000	54.6300	61.0000	-10.649%	72	3,493	-83.934%
2026-07-23	60.9400	68.2700	60.9400	68.2700	+34.363%	17	3,468	-85.645%
2026-07-22	51.1200	51.1200	50.8100	50.8100	-16.431%	30	3,467	-80.712%
2026-07-17	61.6900	61.6900	56.9500	60.8000	+27.570%	7	3,455	-83.882%
2026-07-16	48.7000	48.7000	47.6600	47.6600	-4.870%	2	3,450	-79.438%
2026-07-14	49.9700	50.1000	49.9700	50.1000	-6.791%	2	3,449	-80.439%
2026-07-13	51.3500	53.7500	51.3500	53.7500	+12.683%	6	3,447	-81.767%
2026-07-10	48.2800	48.2800	47.7000	47.7000	-11.993%	7	3,447	-79.455%
2026-07-09	54.2000	54.2000	54.2000	54.2000	-11.438%	4	3,447	-81.919%
2026-07-08	66.4000	66.4000	61.1000	61.2000	+7.425%	80	3,450	-83.987%
2026-07-07	54.3000	59.2000	54.3000	56.9700	+4.724%	91	3,462	-82.798%
2026-07-06	56.0000	56.0000	54.2700	54.4000	-17.199%	5	3,477	-81.985%
2026-07-02	57.8800	65.7000	57.8800	65.7000	+11.337%	33	3,449	-85.084%
2026-07-01	59.0100	59.0100	59.0100	59.0100	-6.954%	2	3,449	-83.393%
2026-06-30	65.2000	66.1400	63.4200	63.4200	-15.100%	5	3,449	-84.547%
2026-06-29	74.7000	74.7000	74.7000	74.7000	-11.388%	1	3,449	-86.881%
2026-06-26	84.9000	84.9000	84.3000	84.3000	-3.690%	4	3,450	-88.375%
2026-06-25	89.7700	93.7200	84.0500	87.5300	-6.555%	10	3,452	-88.804%
2026-06-24	92.3000	93.6700	92.3000	93.6700	+23.120%	3	3,451	-89.538%
2026-06-22	76.0800	76.0800	76.0800	76.0800	+3.892%	1	3,450	-87.119%
2026-06-18	73.2300	73.2300	73.2300	73.2300	-1.187%	1	3,450	-86.618%
2026-06-17	74.1100	74.1100	74.1100	74.1100	+6.787%	2	3,450	-86.776%
2026-06-16	69.4000	69.4000	69.4000	69.4000	+0.434%	2	3,450	-85.879%
2026-06-15	71.8200	71.9700	69.1000	69.1000	-34.065%	26	3,471	-85.818%
2026-06-11	124.1000	126.9500	104.8000	104.8000	-12.884%	94	3,471	-90.649%
2026-06-10	112.3000	123.6000	108.5000	120.3000	+11.009%	116	3,459	-91.854%
2026-06-09	89.2000	123.0100	89.2000	108.3700	+9.145%	29	3,428	-90.957%
2026-06-08	99.2900	99.2900	99.2900	99.2900	-13.691%	10	4,051	-90.130%
2026-06-05	86.7700	115.0400	86.7700	115.0400	+42.836%	12	4,052	-91.481%
2026-06-04	80.5400	80.5400	80.5400	80.5400	-5.269%	10	4,052	-87.832%
2026-06-03	85.0200	85.0200	85.0200	85.0200	+7.552%	1	4,052	-88.473%
2026-06-02	78.9400	79.0700	78.8700	79.0500	+0.063%	72	4,051	-87.603%
2026-06-01	79.0000	79.0000	79.0000	79.0000	-4.968%	185	4,069	-87.595%
2026-05-28	84.8500	84.8500	83.1300	83.1300	-6.899%	2	3,945	-88.211%
2026-05-27	89.2900	89.2900	89.2900	89.2900	-3.481%	1	3,945	-89.025%
2026-05-26	90.0700	92.5100	90.0700	92.5100	-3.565%	61	3,944	-89.407%
2026-05-22	96.9000	96.9000	95.9300	95.9300	-13.732%	4	3,934	-89.784%
2026-05-21	113.9300	114.5200	110.9500	111.2000	-6.829%	30	3,936	-91.187%
2026-05-20	119.3500	119.3500	119.3500	119.3500	-2.809%	6	3,936	-91.789%
2026-05-19	118.8800	122.8000	117.6300	122.8000	+4.085%	83	3,940	-92.020%
2026-05-15	118.7600	118.7600	117.9000	117.9800	+4.592%	14	3,940	-91.694%
2026-05-14	112.8000	112.8000	112.8000	112.8000	-5.448%	10	3,987	-91.312%
2026-05-11	118.0700	119.3000	118.0700	119.3000	-8.421%	6	3,997	-91.785%
2026-05-07	128.1000	130.2700	128.1000	130.2700	-0.580%	435	3,933	-92.477%
2026-05-06	133.8000	133.8000	130.2300	131.0300	-8.075%	162	3,803	-92.521%
2026-05-05	143.4000	144.5000	142.5400	142.5400	-8.027%	17	3,929	-93.125%
2026-05-04	159.3200	159.3200	154.9800	154.9800	+10.361%	37	3,916	-93.677%
2026-05-01	140.7200	140.7200	140.3700	140.4300	-6.877%	346	3,719	-93.021%
2026-04-30	165.8900	166.3300	150.8000	150.8000	-12.121%	214	3,719	-93.501%
2026-04-29	168.3000	172.5000	165.7000	171.6000	+1.418%	35	3,610	-94.289%
2026-04-28	174.3000	174.6200	169.2000	169.2000	+2.838%	13	3,598	-94.208%
2026-04-27	169.4000	170.6000	164.5200	164.5300	-4.193%	562	3,593	-94.044%
2026-04-24	169.8500	172.5500	169.8500	171.7300	-7.448%	562	3,088	-94.293%
2026-04-23	179.9500	186.9100	173.8100	185.5500	+5.300%	493	2,892	-94.718%
2026-04-22	177.1900	177.1900	176.0500	176.2100	-5.018%	158	2,791	-94.438%
2026-04-21	186.1000	189.6000	185.5200	185.5200	+1.878%	9	2,650	-94.718%
2026-04-20	181.6100	182.1000	181.0000	182.1000	+4.751%	78	2,650	-94.618%
2026-04-17	173.4700	173.8400	168.6500	173.8400	-11.604%	475	2,650	-94.363%
2026-04-16	193.0500	196.6600	193.0500	196.6600	-17.269%	56	2,397	-95.017%
2026-04-13	249.4000	249.7500	237.7100	237.7100	-1.834%	26	2,401	-95.877%
2026-04-10	245.9000	247.5400	242.1500	242.1500	-2.426%	19	2,391	-95.953%
2026-04-09	254.5100	254.5100	248.1100	248.1700	-7.385%	56	2,387	-96.051%
2026-04-08	278.0000	278.0000	267.9600	267.9600	-31.167%	27	2,331	-96.343%
2026-04-07	389.2900	389.2900	389.2900	389.2900	+10.657%	1	2,324	-97.483%
2026-04-06	355.6000	355.6000	351.8000	351.8000	-11.206%	3	2,324	-97.214%
2026-04-02	396.2000	396.2000	396.2000	396.2000	+6.792%	1	2,321	-97.527%
2026-04-01	371.0000	371.0000	371.0000	371.0000	-8.641%	1	2,321	-97.358%
2026-03-31	406.0900	406.0900	406.0900	406.0900	-19.943%	10	2,322	-97.587%
2026-03-30	481.8700	507.2500	481.8700	507.2500	+9.408%	3	2,322	-98.068%
2026-03-27	463.6300	463.6300	463.6300	463.6300	+9.161%	2	2,322	-97.886%
2026-03-26	384.5000	426.2400	384.5000	424.7200	+14.603%	4	2,324	-97.693%
2026-03-25	371.2000	371.2000	370.6000	370.6000	-5.495%	2	2,324	-97.356%
2026-03-24	392.1500	392.1500	392.1500	392.1500	-8.417%	2	2,324	-97.501%
2026-03-20	402.5700	428.1900	391.9000	428.1900	+12.007%	94	2,324	-97.711%
2026-03-19	383.7500	388.9200	378.5000	382.2900	+8.729%	25	2,334	-97.437%
2026-03-18	329.5000	351.6000	329.4000	351.6000	+10.967%	6	2,332	-97.213%
2026-03-17	319.3000	319.3000	316.8500	316.8500	-4.735%	136	2,327	-96.907%
2026-03-16	331.9600	332.6000	331.9200	332.6000	-8.053%	12	2,205	-97.054%
2026-03-13	362.6000	368.0000	361.7300	361.7300	+5.918%	55	2,205	-97.291%
2026-03-12	340.6100	341.5200	340.6100	341.5200	+5.766%	2	2,197	-97.130%
2026-03-11	316.5000	322.9000	316.5000	322.9000	+6.487%	3	2,197	-96.965%
2026-03-10	310.7000	314.7000	280.3000	303.2300	-0.155%	27	2,197	-96.768%
2026-03-09	369.4200	378.2100	303.7000	303.7000	-5.507%	766	2,193	-96.773%
2026-03-06	338.6200	338.6200	318.6900	321.4000	+10.250%	18	1,450	-96.951%
2026-03-05	291.5200	291.5200	291.5200	291.5200	+2.406%	2	1,450	-96.638%
2026-03-03	331.8000	331.8000	284.6700	284.6700	+14.949%	4	1,452	-96.557%
2026-02-25	249.0800	249.0800	247.6500	247.6500	-14.040%	5	1,459	-96.043%
2026-02-23	288.1000	288.1000	288.1000	288.1000	-0.898%	1	1,459	-96.598%
2026-02-17	290.7100	290.7100	290.7100	290.7100	+5.029%	2	1,460	-96.629%
2026-02-12	276.7900	276.7900	276.7900	276.7900	+11.259%	2	1,460	-96.459%
2026-02-10	248.7800	248.7800	248.7800	248.7800	+1.784%	6	1,462	-96.061%
2026-02-09	249.1300	250.9400	240.5800	244.4200	-4.187%	43	1,462	-95.991%
2026-02-06	266.0300	266.0300	255.1000	255.1000	-13.905%	5	1,462	-96.158%
2026-02-05	296.1000	296.3000	296.1000	296.3000	+8.115%	4	1,458	-96.693%
2026-02-04	262.6000	274.1000	262.6000	274.0600	+13.108%	11	1,458	-96.424%
2026-02-02	239.8500	242.3000	238.0000	242.3000	-4.362%	86	1,458	-95.955%
2026-01-29	245.6900	259.8500	245.6900	253.3500	+4.565%	16	1,457	-96.132%
2026-01-28	240.5700	242.2900	240.5700	242.2900	+0.340%	28	1,448	-95.955%
2026-01-27	239.1500	241.4800	238.8500	241.4700	-1.722%	16	1,448	-95.942%
2026-01-26	243.7000	245.7000	243.4000	245.7000	-3.956%	4	1,448	-96.011%
2026-01-23	249.6200	255.8200	249.6200	255.8200	+2.525%	2	1,444	-96.169%
2026-01-22	249.5200	249.5200	249.5200	249.5200	-14.796%	1	1,442	-96.072%
2026-01-21	292.8400	292.8500	292.8400	292.8500	-3.014%	4	1,441	-96.654%
2026-01-20	281.4000	302.0800	280.9100	301.9500	+12.534%	216	1,441	-96.754%
2026-01-14	262.9800	272.4000	262.7100	268.3200	+6.476%	19	1,243	-96.348%
2026-01-13	254.1000	254.1000	252.0000	252.0000	+4.352%	302	1,248	-96.111%
2026-01-12	250.0800	250.0800	241.4900	241.4900	-3.412%	17	986	-95.942%
2026-01-09	250.0600	250.0600	250.0200	250.0200	-0.982%	2	991	-96.080%
2026-01-07	257.7000	257.7000	252.5000	252.5000	-2.472%	3	992	-96.119%
2026-01-06	257.5000	258.9000	257.5000	258.9000	-1.839%	3	993	-96.215%
2025-12-30	263.6500	263.7500	263.6500	263.7500	-1.571%	4	996	-96.284%
2025-12-29	267.9600	267.9600	267.9600	267.9600	+4.305%	5	996	-96.343%
2025-12-24	256.9400	256.9400	256.8600	256.9000	-1.887%	8	1,005	-96.185%
2025-12-23	262.7700	263.0500	261.8400	261.8400	-9.467%	12	1,005	-96.257%
2025-12-19	289.2200	289.2200	289.2200	289.2200	-11.181%	9	1,005	-96.612%
2025-12-17	325.6300	325.6300	325.6300	325.6300	+3.394%	5	1,007	-96.990%
2025-12-16	311.2000	314.9400	311.2000	314.9400	+6.796%	4	1,002	-96.888%
2025-12-05	294.7300	294.9000	294.7300	294.9000	-14.820%	2	1,002	-96.677%
2025-11-25	346.0300	346.2100	346.0300	346.2100	-5.665%	6	1,001	-97.169%
2025-11-24	367.0000	367.0000	367.0000	367.0000	-10.049%	1	998	-97.330%
2025-11-21	408.0000	408.0000	408.0000	408.0000	+18.422%	27	997	-97.598%
2025-11-20	345.2600	345.2600	344.5300	344.5300	-12.711%	4	997	-97.156%
2025-11-19	394.7000	394.7000	394.7000	394.7000	+4.401%	125	995	-97.517%
2025-11-14	383.2900	383.2900	378.0600	378.0600	+15.770%	4	870	-97.408%
2025-11-10	339.0300	339.0300	326.3800	326.5600	-15.761%	8	870	-96.999%
2025-11-07	386.9600	387.6600	386.9600	387.6600	+8.918%	2	868	-97.472%
2025-11-06	355.5700	355.9200	354.4700	355.9200	+1.295%	4	869	-97.247%
2025-11-05	351.3700	351.3700	351.3700	351.3700	+6.521%	1	867	-97.211%
2025-10-31	329.8600	329.8600	329.8600	329.8600	+7.622%	5	867	-97.029%
2025-10-28	306.1100	306.5000	305.0900	306.5000	-0.626%	24	862	-96.803%
2025-10-27	307.4000	308.8400	307.4000	308.4300	-9.551%	132	859	-96.823%
2025-10-23	356.8900	356.8900	341.0000	341.0000	-4.881%	6	859	-97.126%
2025-10-22	358.5000	358.5000	358.5000	358.5000	+1.498%	700	855	-97.266%
2025-10-21	353.2100	353.2100	353.2100	353.2100	-7.167%	1	156	-97.225%
2025-10-17	402.6700	402.8300	380.4800	380.4800	-5.515%	30	155	-97.424%
2025-10-16	384.4700	405.5400	384.4700	402.6900	+11.487%	124	129	-97.566%
2025-10-15	361.2000	361.2000	361.2000	361.2000	-7.551%	1	18	-97.287%
2025-10-14	407.1800	407.7300	390.7000	390.7000	+2.243%	7	18	-97.492%
2025-10-13	382.1300	382.1300	382.1300	382.1300	-5.418%	1	16	-97.435%
2025-10-10	386.0000	407.7900	386.0000	404.0200	+15.835%	16	15	-97.574%
2025-10-09	349.3000	349.3700	348.7600	348.7900	+1.336%	4	9	-97.190%
2025-10-06	344.1200	344.1900	344.1200	344.1900	-2.102%	8	10	-97.153%
2025-10-01	351.5800	351.5800	351.5800	351.5800	-1.253%	2	9	-97.213%
2025-09-29	356.6400	356.6400	356.0400	356.0400	-4.298%	2	7	-97.248%
2025-09-26	371.7900	372.3100	371.4600	372.0300	+3.977%	4	7	-97.366%
2025-09-19	357.8000	357.8000	357.8000	357.8000	0.000%	3	3	-97.261%

.dark-mode .d0Nqhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0Nqhs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6650SPX Oct 16 2026 6650.00 Put (SPX261016P06650000)option OPRA

SPX20261016P6650
SPX Oct 16 2026 6650.00 Put (SPX261016P06650000)
option OPRA