Dark

SPX20261016P6675
SPX Oct 16 2026 6675.00 Put (SPX261016P06675000)
option OPRA

EOD

Sep 10, 2026

15.20+56.701%(+5.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.2000	15.2000	15.2000	15.2000	+56.701%	1	1,606	0.000%
2026-09-08	10.0500	10.0500	9.7000	9.7000	-21.457%	18	1,606	+56.701%
2026-09-02	12.3500	12.3500	12.3500	12.3500	-22.327%	1	1,589	+23.077%
2026-09-01	15.3500	15.9000	15.3500	15.9000	-6.471%	5	1,590	-4.403%
2026-08-25	17.3500	17.3500	17.0000	17.0000	-8.749%	2	1,594	-10.588%
2026-08-24	18.6300	18.6300	18.6300	18.6300	+1.250%	1	1,593	-18.411%
2026-08-21	19.8500	19.8500	18.4000	18.4000	-2.800%	12	1,593	-17.391%
2026-08-17	18.9300	18.9300	18.9300	18.9300	-1.406%	1	1,600	-19.704%
2026-08-14	18.5500	19.2000	18.5500	19.2000	-16.991%	5	1,601	-20.833%
2026-08-11	22.9400	23.1300	22.9400	23.1300	0.000%	6	1,602	-34.284%
2026-08-10	23.1300	23.1300	23.1300	23.1300	-15.738%	5	1,608	-34.284%
2026-08-06	27.4500	27.4500	27.4500	27.4500	-10.586%	1	1,613	-44.627%
2026-08-04	30.7000	30.7000	30.7000	30.7000	-17.228%	401	1,614	-50.489%
2026-08-03	37.0900	37.0900	37.0900	37.0900	-9.537%	10	1,601	-59.019%
2026-07-31	44.3500	44.3500	41.0000	41.0000	-40.537%	11	1,611	-62.927%
2026-07-29	65.1500	68.9500	65.1500	68.9500	+14.611%	12	1,615	-77.955%
2026-07-28	60.1600	60.1600	60.1600	60.1600	+1.794%	1	1,624	-74.734%
2026-07-27	62.0200	62.0200	59.1000	59.1000	-4.214%	28	1,625	-74.281%
2026-07-24	61.7000	61.7000	61.7000	61.7000	-11.159%	1	1,597	-75.365%
2026-07-23	69.4500	69.4500	69.4500	69.4500	+10.589%	2	1,597	-78.114%
2026-07-17	62.8000	62.8000	62.8000	62.8000	+25.224%	1	1,599	-75.796%
2026-07-15	50.1500	50.1500	50.1500	50.1500	-3.185%	3	1,598	-69.691%
2026-07-14	51.1900	51.8000	51.1900	51.8000	+1.768%	6	1,601	-70.656%
2026-07-10	53.6000	53.6000	50.9000	50.9000	-7.522%	12	1,596	-70.138%
2026-07-09	56.9000	56.9000	54.7900	55.0400	-2.481%	8	1,606	-72.384%
2026-07-07	56.4400	56.4400	56.4400	56.4400	+2.805%	2	1,610	-73.069%
2026-07-06	55.5400	56.1800	54.9000	54.9000	-18.364%	50	1,608	-72.313%
2026-07-02	67.2500	67.2500	67.2500	67.2500	+11.655%	1	1,611	-77.398%
2026-07-01	60.2300	60.2300	60.2300	60.2300	-12.520%	1	1,611	-74.763%
2026-06-30	68.8500	68.8500	68.8500	68.8500	-11.629%	5	1,612	-77.923%
2026-06-29	75.0500	77.9100	75.0500	77.9100	-14.694%	4	1,617	-80.490%
2026-06-26	99.3900	101.8700	91.3300	91.3300	+3.350%	76	1,622	-83.357%
2026-06-25	88.3700	88.3700	88.3700	88.3700	-0.697%	5	1,553	-82.800%
2026-06-23	99.0400	100.6500	88.4200	88.9900	+13.725%	121	1,549	-82.919%
2026-06-22	80.2900	80.2900	78.2500	78.2500	+9.090%	23	1,541	-80.575%
2026-06-15	74.2700	74.2700	71.7300	71.7300	-46.326%	8	1,558	-78.809%
2026-06-11	133.6900	133.6900	133.6200	133.6400	+3.984%	3	1,558	-88.626%
2026-06-10	117.8000	128.5200	117.8000	128.5200	-0.217%	10	1,557	-88.173%
2026-06-09	103.4700	128.8000	103.4700	128.8000	+15.702%	12	1,554	-88.199%
2026-06-05	113.1800	113.1800	111.3200	111.3200	+32.052%	20	1,554	-86.346%
2026-06-04	84.3000	84.3000	84.3000	84.3000	-3.514%	17	1,564	-81.969%
2026-06-03	87.3700	87.3700	87.3700	87.3700	+7.347%	1	1,564	-82.603%
2026-06-02	81.3400	81.3900	81.3300	81.3900	-1.963%	46	1,565	-81.324%
2026-06-01	83.0200	83.0200	83.0200	83.0200	-11.521%	1	1,588	-81.691%
2026-05-26	93.8300	93.8300	93.8300	93.8300	-18.437%	2	1,587	-83.800%
2026-05-20	115.0400	115.0400	115.0400	115.0400	-7.524%	16	1,585	-86.787%
2026-05-18	122.6000	124.4000	122.6000	124.4000	+10.617%	2	1,220	-87.781%
2026-05-14	112.4600	112.4600	112.4600	112.4600	-5.440%	1	1,220	-86.484%
2026-05-13	118.9300	118.9300	118.9300	118.9300	-11.339%	10	1,221	-87.219%
2026-05-12	133.1900	134.1400	132.8900	134.1400	+9.457%	48	1,221	-88.669%
2026-05-11	122.5500	122.5500	122.5500	122.5500	-5.484%	3	1,221	-87.597%
2026-05-07	129.5500	129.6600	129.5500	129.6600	-2.650%	20	1,220	-88.277%
2026-05-06	133.1900	133.1900	133.1900	133.1900	-11.266%	10	1,240	-88.588%
2026-05-04	150.0800	150.1000	150.0300	150.1000	+3.868%	10	1,240	-89.873%
2026-05-01	144.7200	144.7700	144.4100	144.5100	-5.233%	276	1,289	-89.482%
2026-04-30	162.5400	162.5400	151.7600	152.4900	-14.389%	432	1,289	-90.032%
2026-04-28	178.5500	178.5500	178.1200	178.1200	+2.028%	4	1,422	-91.466%
2026-04-27	174.5800	174.5800	174.5800	174.5800	-0.411%	2	1,424	-91.293%
2026-04-24	175.9700	175.9700	175.3000	175.3000	-7.916%	3	1,424	-91.329%
2026-04-23	189.9300	190.3700	189.9300	190.3700	-1.643%	4	1,424	-92.016%
2026-04-21	193.5100	193.5500	193.5100	193.5500	-4.945%	2	1,425	-92.147%
2026-04-16	200.2100	203.6200	200.1800	203.6200	+2.735%	78	1,425	-92.535%
2026-04-15	208.5400	208.5400	198.2000	198.2000	-5.897%	61	1,351	-92.331%
2026-04-14	214.6200	214.6200	210.4500	210.6200	-10.852%	12	1,314	-92.783%
2026-04-13	268.4000	268.4000	236.2600	236.2600	-5.155%	16	1,324	-93.566%
2026-04-10	249.4000	249.8000	249.1000	249.1000	-2.310%	30	1,323	-93.898%
2026-04-09	260.1000	260.1000	254.9900	254.9900	-7.216%	3	1,317	-94.039%
2026-04-08	274.8200	274.8200	274.8200	274.8200	-24.313%	1	1,315	-94.469%
2026-04-06	361.5000	363.1000	361.5000	363.1000	-15.883%	2	1,314	-95.814%
2026-04-02	425.0000	431.6600	425.0000	431.6600	+11.367%	3	1,309	-96.479%
2026-04-01	387.6000	387.6000	387.6000	387.6000	-8.377%	1	1,309	-96.078%
2026-03-31	423.2400	423.2400	423.0400	423.0400	-15.729%	4	1,309	-96.407%
2026-03-27	502.0000	502.0000	502.0000	502.0000	+18.862%	2	1,307	-96.972%
2026-03-26	393.6000	422.3400	393.6000	422.3400	+10.938%	600	1,309	-96.401%
2026-03-25	379.9000	380.7000	379.8000	380.7000	-5.322%	3	1,181	-96.007%
2026-03-20	405.9200	410.5200	402.1000	402.1000	+3.240%	6	1,181	-96.220%
2026-03-19	390.2000	390.2000	389.4800	389.4800	+3.751%	6	1,180	-96.097%
2026-03-18	352.3000	375.4000	352.3000	375.4000	+10.282%	12	1,180	-95.951%
2026-03-16	340.1000	344.2000	330.0000	340.4000	-7.240%	8	1,177	-95.535%
2026-03-13	368.1800	368.1800	366.9700	366.9700	+2.506%	2	1,175	-95.858%
2026-03-12	358.0000	358.0000	358.0000	358.0000	+11.910%	1	1,174	-95.754%
2026-03-11	320.8000	321.0000	319.9000	319.9000	+2.994%	3	1,173	-95.249%
2026-03-09	376.2100	376.2100	310.6000	310.6000	+7.277%	660	1,173	-95.106%
2026-03-05	278.3100	289.5300	278.3100	289.5300	-9.358%	3	563	-94.750%
2026-03-03	350.8400	350.8400	319.4200	319.4200	+14.982%	9	562	-95.241%
2026-02-27	277.8000	277.8000	277.8000	277.8000	+8.928%	2	555	-94.528%
2026-02-25	255.0300	255.0300	255.0300	255.0300	-13.432%	1	553	-94.040%
2026-02-23	294.2000	296.9000	294.2000	294.6000	+15.078%	54	553	-94.840%
2026-02-10	256.0000	256.0000	256.0000	256.0000	-0.152%	2	524	-94.063%
2026-02-09	256.8100	256.8100	256.3900	256.3900	-15.758%	4	522	-94.072%
2026-02-05	299.1700	304.3500	299.1700	304.3500	+22.722%	16	522	-95.006%
2026-02-02	248.0000	248.0000	248.0000	248.0000	-12.337%	1	514	-93.871%
2026-01-29	278.9000	282.9000	278.9000	282.9000	+14.813%	2	514	-94.627%
2026-01-27	246.3800	246.4000	246.3800	246.4000	-1.950%	6	514	-93.831%
2026-01-26	251.3000	251.3000	251.3000	251.3000	-1.652%	1	517	-93.951%
2026-01-23	255.5200	255.5200	255.5200	255.5200	-6.024%	1	517	-94.051%
2026-01-21	271.9000	271.9000	271.9000	271.9000	-7.877%	1	517	-94.410%
2026-01-20	293.3400	296.0800	293.3400	295.1500	+7.719%	6	517	-94.850%
2026-01-14	274.8900	274.8900	273.9900	274.0000	+6.160%	28	516	-94.453%
2026-01-13	258.1000	258.1000	258.1000	258.1000	+3.034%	1	502	-94.111%
2026-01-12	254.4000	254.4000	250.0000	250.5000	-3.709%	5	503	-93.932%
2026-01-09	258.2400	260.4900	258.2400	260.1500	-2.236%	10	502	-94.157%
2026-01-08	269.3000	269.3000	266.1000	266.1000	+0.385%	3	500	-94.288%
2026-01-06	264.0100	265.0800	264.0100	265.0800	-1.567%	6	497	-94.266%
2025-12-30	269.3300	269.3300	269.3000	269.3000	-0.045%	4	494	-94.356%
2025-12-29	268.1500	269.4400	268.1500	269.4200	+1.953%	348	492	-94.358%
2025-12-26	264.6000	264.6000	264.2400	264.2600	-1.667%	584	318	-94.248%
2025-12-23	268.8400	268.8400	268.7400	268.7400	-20.385%	2	26	-94.344%
2025-12-17	337.5500	337.5500	337.5500	337.5500	+4.311%	3	26	-95.497%
2025-12-16	324.6200	324.6200	323.6000	323.6000	+3.958%	2	26	-95.303%
2025-12-15	312.2000	314.4000	311.2600	311.2800	-2.248%	5	24	-95.117%
2025-12-12	318.6800	318.6800	318.4300	318.4400	+4.106%	4	20	-95.227%
2025-12-11	306.7500	306.7500	305.8800	305.8800	-2.735%	2	19	-95.031%
2025-12-10	314.9300	314.9300	314.4800	314.4800	+1.103%	2	19	-95.167%
2025-12-08	308.1000	311.1000	308.1000	311.0500	-0.999%	4	19	-95.113%
2025-12-04	314.1900	314.1900	314.1900	314.1900	-1.307%	1	20	-95.162%
2025-12-03	320.0500	320.0500	318.3500	318.3500	-6.216%	4	19	-95.225%
2025-11-26	339.4500	339.4500	339.4500	339.4500	-9.335%	1	20	-95.522%
2025-11-24	374.4000	374.4000	374.4000	374.4000	-17.229%	1	20	-95.940%
2025-11-20	452.7200	452.7200	452.3300	452.3300	+20.567%	2	20	-96.640%
2025-11-07	375.0300	375.1700	375.0300	375.1700	+0.852%	2	19	-95.949%
2025-11-06	372.0000	372.0000	372.0000	372.0000	+4.100%	1	18	-95.914%
2025-11-05	357.3500	357.3500	357.3500	357.3500	+4.983%	1	17	-95.746%
2025-10-31	338.9900	341.7400	338.9900	340.3900	+8.174%	4	17	-95.535%
2025-10-27	314.7000	314.7000	314.6700	314.6700	-9.552%	2	18	-95.170%
2025-10-23	348.0000	348.0000	347.9000	347.9000	-3.476%	2	18	-95.631%
2025-10-22	360.6900	360.6900	360.4300	360.4300	+2.099%	2	16	-95.783%
2025-10-20	366.0600	366.0600	352.8400	353.0200	-9.133%	6	16	-95.694%
2025-10-17	402.2300	402.2300	387.0000	388.5000	-2.387%	13	13	-96.088%
2025-10-16	384.8000	398.0000	384.8000	398.0000	+3.873%	3	7	-96.181%
2025-10-14	383.1600	383.1600	383.1600	383.1600	-1.688%	1	4	-96.033%
2025-10-13	389.7400	389.7400	389.7400	389.7400	+10.722%	1	4	-96.100%
2025-10-10	352.0000	352.0000	352.0000	352.0000	-0.987%	1	3	-95.682%
2025-10-01	358.6800	358.6800	355.4900	355.5100	0.000%	4	3	-95.724%

.dark-mode .LQvkfv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LQvkfv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6675SPX Oct 16 2026 6675.00 Put (SPX261016P06675000)option OPRA

SPX20261016P6675
SPX Oct 16 2026 6675.00 Put (SPX261016P06675000)
option OPRA