Dark

SPX20261016P6700
SPX Oct 16 2026 6700.00 Put (SPX261016P06700000)
option OPRA

EOD

Sep 11, 2026

10.42-35.679%(-5.78)2,637

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.1500	10.8800	10.1500	10.4200	-35.679%	2,637	12,700	0.000%
2026-09-10	15.4500	16.2000	13.6000	16.2000	+27.559%	4,140	13,842	-35.679%
2026-09-09	11.6400	12.7000	11.6400	12.7000	+22.115%	1,867	13,731	-17.953%
2026-09-08	10.1000	10.7000	9.9000	10.4000	+9.820%	27	14,982	+0.192%
2026-09-04	9.2000	9.4700	9.2000	9.4700	-2.270%	13	14,872	+10.032%
2026-09-03	11.6100	11.6100	9.6500	9.6900	-26.591%	6,658	14,872	+7.534%
2026-09-02	13.6000	13.6000	12.8500	13.2000	-21.429%	46	18,754	-21.061%
2026-09-01	15.8000	16.8000	13.7800	16.8000	+27.273%	161	18,751	-37.976%
2026-08-31	14.3000	14.3000	13.2000	13.2000	-2.511%	120	19,048	-21.061%
2026-08-28	12.5200	13.6600	12.5000	13.5400	+2.576%	6,968	19,093	-23.043%
2026-08-27	14.5000	14.6000	13.2000	13.2000	-18.519%	303	12,551	-21.061%
2026-08-26	17.1000	17.2000	16.2000	16.2000	-6.032%	9	12,352	-35.679%
2026-08-25	18.1500	19.5900	17.2400	17.2400	-12.041%	515	12,350	-39.559%
2026-08-24	20.2000	20.2200	18.9500	19.6000	+0.513%	749	12,741	-46.837%
2026-08-21	20.2200	20.6600	19.1000	19.5000	-14.474%	420	12,816	-46.564%
2026-08-20	21.6500	22.9000	21.4700	22.8000	+18.135%	357	12,410	-54.298%
2026-08-19	20.6400	21.5900	19.3000	19.3000	-16.450%	30	12,538	-46.010%
2026-08-18	22.7000	23.2500	22.5000	23.1000	+10.000%	61	12,671	-54.892%
2026-08-17	19.8900	21.3000	19.8000	21.0000	+6.599%	394	12,705	-50.381%
2026-08-14	19.5900	19.9100	19.5900	19.7000	-3.431%	123	12,940	-47.107%
2026-08-13	20.5000	21.0000	19.7700	20.4000	-4.628%	104	13,287	-48.922%
2026-08-12	22.5600	22.7000	21.3900	21.3900	-14.096%	1,162	13,246	-51.286%
2026-08-11	24.4900	24.9000	23.7300	24.9000	+6.547%	1,527	12,581	-58.153%
2026-08-10	24.6600	24.6600	23.3700	23.3700	-7.225%	260	11,444	-55.413%
2026-08-07	26.4700	26.4700	25.1900	25.1900	-10.356%	965	11,633	-58.634%
2026-08-06	28.6000	28.6000	27.2800	28.1000	+1.812%	55	12,021	-62.918%
2026-08-05	28.0400	29.0000	27.5500	27.6000	-7.383%	196	12,183	-62.246%
2026-08-04	31.4500	31.4500	28.3400	29.8000	-14.368%	89	10,601	-65.034%
2026-08-03	40.5400	40.5400	34.5000	34.8000	-19.444%	956	10,638	-70.057%
2026-07-31	50.1700	58.7000	43.1800	43.2000	-13.600%	244	10,434	-75.880%
2026-07-30	62.1700	63.8200	50.0000	50.0000	-34.262%	19	10,418	-79.160%
2026-07-29	65.5700	76.0600	53.1000	76.0600	+36.308%	416	10,041	-86.300%
2026-07-28	61.2900	62.5900	54.2100	55.8000	-8.374%	399	9,310	-81.326%
2026-07-27	59.9700	63.8900	59.9700	60.9000	-6.019%	1,207	8,980	-82.890%
2026-07-24	67.1000	67.1000	57.3000	64.8000	-10.559%	103	8,587	-83.920%
2026-07-23	65.2900	72.4500	65.2900	72.4500	+33.107%	322	8,575	-85.618%
2026-07-22	54.9200	54.9200	53.6500	54.4300	+1.077%	27	8,417	-80.856%
2026-07-21	53.9400	53.9400	53.8500	53.8500	-15.596%	2	8,258	-80.650%
2026-07-20	62.0000	63.8000	57.9500	63.8000	-4.819%	1,285	8,143	-83.668%
2026-07-17	69.8000	69.8000	61.2000	67.0300	+22.206%	18	8,356	-84.455%
2026-07-16	56.6000	56.6000	54.8500	54.8500	-2.869%	3	8,357	-81.003%
2026-07-14	56.4700	56.4700	56.4700	56.4700	-1.791%	1	8,170	-81.548%
2026-07-13	54.7200	57.5000	53.7600	57.5000	+9.316%	211	8,170	-81.878%
2026-07-10	53.8500	53.8500	52.6000	52.6000	-7.784%	18	8,234	-80.190%
2026-07-09	59.9500	59.9500	56.7000	57.0400	-2.144%	72	8,234	-81.732%
2026-07-07	62.4000	62.4000	58.2900	58.2900	+2.986%	3	8,255	-82.124%
2026-07-06	59.9500	59.9500	55.8500	56.6000	-19.773%	151	8,254	-81.590%
2026-07-02	61.7700	70.5500	60.5200	70.5500	+6.138%	18	8,198	-85.230%
2026-07-01	66.2500	66.4700	62.9000	66.4700	+0.788%	49	8,198	-84.324%
2026-06-30	71.1500	71.1500	65.9500	65.9500	-11.961%	128	8,185	-84.200%
2026-06-29	88.9800	88.9800	74.9100	74.9100	-28.739%	42	8,209	-86.090%
2026-06-26	105.1200	105.1200	105.1200	105.1200	+15.364%	751	8,204	-90.088%
2026-06-25	91.1200	91.1200	91.1200	91.1200	-9.071%	5	7,678	-88.565%
2026-06-24	102.0000	102.0000	99.6700	100.2100	+2.938%	15	7,673	-89.602%
2026-06-23	103.0000	103.0000	91.1700	97.3500	+19.595%	34	7,682	-89.296%
2026-06-22	82.2600	82.2600	81.2700	81.4000	+5.468%	1,225	7,693	-87.199%
2026-06-18	77.8400	80.5500	77.1800	77.1800	-15.926%	373	6,687	-86.499%
2026-06-17	76.7000	91.8000	76.7000	91.8000	+22.859%	215	6,687	-88.649%
2026-06-16	72.2100	75.2600	71.7900	74.7200	+0.619%	30	6,687	-86.055%
2026-06-15	76.2200	77.6000	73.1100	74.2600	-32.790%	215	5,106	-85.968%
2026-06-11	131.9000	132.9000	110.2400	110.4900	-16.466%	122	5,106	-90.569%
2026-06-10	114.1300	132.2700	114.1300	132.2700	+15.218%	178	5,084	-92.122%
2026-06-09	96.7000	136.7500	92.4900	114.8000	+17.973%	110	5,096	-90.923%
2026-06-08	103.8000	103.8000	97.3100	97.3100	-20.238%	15	5,027	-89.292%
2026-06-05	90.4500	122.0000	90.4500	122.0000	+49.510%	142	5,088	-91.459%
2026-06-04	81.6000	81.6000	81.6000	81.6000	-8.005%	1,106	5,106	-87.230%
2026-06-03	88.5200	88.7000	88.5200	88.7000	+6.483%	5	4,120	-88.253%
2026-06-02	83.3000	83.3000	83.3000	83.3000	-0.715%	1	4,116	-87.491%
2026-06-01	85.3700	85.3700	83.2500	83.9000	+0.600%	40	4,115	-87.580%
2026-05-29	85.7500	85.7500	83.4000	83.4000	-3.584%	5	4,115	-87.506%
2026-05-28	94.7700	94.7700	86.5000	86.5000	-8.135%	86	4,112	-87.954%
2026-05-27	96.1200	96.1200	94.1600	94.1600	-2.121%	71	4,177	-88.934%
2026-05-26	95.0500	99.1900	95.0500	96.2000	-5.779%	139	4,118	-89.168%
2026-05-22	101.3800	102.1000	101.3000	102.1000	-18.150%	3	4,235	-89.794%
2026-05-20	124.7400	124.7400	124.7400	124.7400	-4.068%	5	4,235	-91.647%
2026-05-19	128.7200	130.6600	123.7500	130.0300	-0.307%	24	4,234	-91.986%
2026-05-18	128.1900	130.4300	127.9600	130.4300	+1.700%	27	4,234	-92.011%
2026-05-15	131.4000	131.4000	120.8300	128.2500	+13.546%	153	4,234	-91.875%
2026-05-14	118.5500	118.7500	112.9500	112.9500	-7.653%	62	4,293	-90.775%
2026-05-13	128.5500	129.1300	122.3000	122.3100	-7.989%	11	4,292	-91.481%
2026-05-12	132.7200	138.7100	132.7200	132.9300	+4.752%	121	4,292	-92.161%
2026-05-11	124.6200	126.9000	124.4400	126.9000	-1.360%	6	4,292	-91.789%
2026-05-08	130.4100	131.6800	128.6000	128.6500	-7.572%	891	4,239	-91.901%
2026-05-07	132.6200	139.1900	132.6200	139.1900	+3.641%	161	4,299	-92.514%
2026-05-06	138.0400	139.1700	134.1000	134.3000	-12.736%	641	4,253	-92.241%
2026-05-05	151.5100	153.9000	150.0300	153.9000	-5.292%	81	4,059	-93.229%
2026-05-04	151.0200	167.9200	150.5300	162.5000	+8.630%	261	4,008	-93.588%
2026-05-01	149.4300	150.1300	148.9200	149.5900	-6.751%	40	3,734	-93.034%
2026-04-30	177.3400	177.3400	160.4200	160.4200	-10.843%	122	3,734	-93.505%
2026-04-29	183.7800	183.7800	179.9300	179.9300	+0.626%	455	3,617	-94.209%
2026-04-28	180.1500	181.9200	178.8100	178.8100	+3.412%	81	3,240	-94.173%
2026-04-27	178.8000	178.8000	172.9000	172.9100	-3.939%	30	3,276	-93.974%
2026-04-24	186.6900	186.6900	178.0000	180.0000	-9.302%	13	3,278	-94.211%
2026-04-23	186.5000	198.4600	181.8800	198.4600	+6.043%	18	3,270	-94.750%
2026-04-22	187.6700	189.5100	184.6900	187.1500	-8.707%	163	3,261	-94.432%
2026-04-21	184.8000	205.4800	184.8000	205.0000	+7.872%	1,229	3,978	-94.917%
2026-04-20	187.3000	191.0000	187.3000	190.0400	+4.057%	73	3,978	-94.517%
2026-04-17	187.1900	187.6800	178.9200	182.6300	-10.694%	56	3,938	-94.294%
2026-04-16	210.8000	211.2300	204.5000	204.5000	-3.076%	927	3,875	-94.905%
2026-04-15	210.2000	211.9500	210.2000	210.9900	-2.810%	2,083	4,314	-95.061%
2026-04-14	215.9000	217.0900	215.9000	217.0900	-17.268%	8	2,516	-95.200%
2026-04-13	262.8000	262.8000	262.4000	262.4000	+1.274%	4	2,512	-96.029%
2026-04-10	258.9000	259.1000	258.5000	259.1000	-2.904%	3	2,508	-95.978%
2026-04-09	287.2100	287.2100	265.2000	266.8500	-11.198%	5	2,505	-96.095%
2026-04-08	285.0300	300.5000	285.0100	300.5000	-24.355%	224	2,501	-96.532%
2026-04-07	395.9500	397.2500	395.9500	397.2500	+9.096%	3	2,396	-97.377%
2026-04-06	372.3700	372.3700	364.1300	364.1300	-6.753%	88	2,396	-97.138%
2026-04-02	391.1000	391.5000	390.3000	390.5000	+0.541%	8	2,311	-97.332%
2026-04-01	388.4000	388.4000	388.4000	388.4000	-16.471%	1	2,311	-97.317%
2026-03-31	472.2000	472.2000	464.9200	464.9900	+11.946%	8	2,311	-97.759%
2026-03-26	415.7800	415.7800	415.3700	415.3700	+6.642%	4	2,309	-97.491%
2026-03-25	382.6000	393.1000	382.6000	389.5000	-3.254%	7	2,311	-97.325%
2026-03-24	402.6000	402.6000	402.6000	402.6000	-0.050%	1	2,309	-97.412%
2026-03-23	401.5000	402.8000	401.5000	402.8000	-11.802%	50	2,308	-97.413%
2026-03-20	405.2100	456.7000	405.2100	456.7000	+15.611%	18	2,284	-97.718%
2026-03-19	410.5300	411.5900	394.5100	395.0300	+8.884%	41	2,281	-97.362%
2026-03-18	362.8000	362.8000	362.8000	362.8000	+8.655%	1	2,281	-97.128%
2026-03-17	331.0000	337.5000	324.8000	333.9000	-4.107%	59	2,280	-96.879%
2026-03-16	340.0000	348.2000	340.0000	348.2000	-8.441%	2	2,288	-97.007%
2026-03-13	360.3200	380.3000	360.3200	380.3000	+9.140%	352	2,288	-97.260%
2026-03-12	348.4500	348.4500	348.4500	348.4500	+6.300%	200	1,972	-97.010%
2026-03-11	334.9000	338.3000	327.8000	327.8000	+3.179%	13	1,872	-96.821%
2026-03-09	390.6200	390.6200	317.7000	317.7000	-5.306%	7	1,862	-96.720%
2026-03-06	339.6300	339.6300	335.5000	335.5000	+2.380%	501	1,862	-96.894%
2026-03-05	327.7000	327.7000	327.7000	327.7000	+18.175%	5	1,501	-96.820%
2026-03-04	280.1000	284.7000	277.3000	277.3000	-22.691%	10	1,496	-96.242%
2026-03-03	330.9900	358.6900	330.9900	358.6900	+30.196%	6	1,502	-97.095%
2026-03-02	280.1600	280.1600	275.5000	275.5000	-2.918%	10	1,498	-96.218%
2026-02-27	290.3000	296.1000	282.2000	283.7800	+2.153%	28	1,494	-96.328%
2026-02-26	274.8000	278.1000	272.6000	277.8000	+5.175%	30	1,497	-96.249%
2026-02-25	264.1300	264.1300	264.1300	264.1300	-13.029%	1	1,518	-96.055%
2026-02-23	301.9100	303.7000	295.5000	303.7000	+8.841%	9	1,518	-96.569%
2026-02-20	279.1600	279.1600	279.0300	279.0300	-4.677%	252	1,527	-96.266%
2026-02-17	292.7200	292.7200	292.7200	292.7200	+11.905%	1	1,526	-96.440%
2026-02-11	261.5800	261.5800	261.5800	261.5800	+0.930%	5	1,526	-96.017%
2026-02-10	256.4900	259.1700	256.4500	259.1700	+2.483%	13	1,531	-95.979%
2026-02-09	262.7600	262.7600	252.8900	252.8900	-5.409%	11	1,532	-95.880%
2026-02-06	277.8200	279.2100	267.3500	267.3500	-13.758%	7	1,532	-96.102%
2026-02-05	315.2000	315.2000	309.6000	310.0000	+2.737%	54	1,526	-96.639%
2026-02-04	278.4000	303.5800	269.5600	301.7400	+13.534%	66	1,525	-96.547%
2026-02-03	265.0400	265.7700	265.0400	265.7700	+4.799%	6	1,530	-96.079%
2026-02-02	250.6700	253.8000	250.6700	253.6000	-11.372%	6	1,530	-95.891%
2026-01-29	290.7500	290.7500	285.8200	286.1400	+12.654%	8	1,528	-96.358%
2026-01-27	252.1800	254.0000	252.1800	254.0000	-0.832%	7	1,528	-95.898%
2026-01-26	256.1300	256.1300	256.1300	256.1300	-5.414%	3	1,525	-95.932%
2026-01-23	271.0700	271.0700	270.7900	270.7900	+1.423%	4	1,528	-96.152%
2026-01-22	266.9900	266.9900	266.9900	266.9900	-11.384%	5	1,528	-96.097%
2026-01-21	291.9800	301.2900	291.1300	301.2900	-3.417%	9	1,533	-96.542%
2026-01-20	300.2500	312.1000	300.2500	311.9500	+18.779%	48	1,528	-96.660%
2026-01-15	258.3000	262.6300	257.2000	262.6300	-3.035%	9	1,488	-96.032%
2026-01-14	281.0000	281.3700	270.8200	270.8500	+5.842%	35	1,491	-96.153%
2026-01-12	256.3000	256.3000	255.9000	255.9000	+0.113%	2	1,488	-95.928%
2026-01-09	256.9500	256.9500	255.6100	255.6100	-11.324%	57	1,486	-95.923%
2026-01-02	294.0800	294.0800	288.2500	288.2500	+4.967%	20	1,243	-96.385%
2025-12-29	274.3600	274.6100	274.3500	274.6100	+1.332%	8	1,223	-96.206%
2025-12-24	271.0000	271.0000	271.0000	271.0000	-0.972%	2	1,223	-96.155%
2025-12-23	273.6600	273.6600	273.6600	273.6600	-3.396%	2	1,223	-96.192%
2025-12-22	287.5500	287.5500	283.2800	283.2800	-11.723%	51	1,223	-96.322%
2025-12-18	323.4100	323.4100	320.9000	320.9000	-5.955%	81	1,272	-96.753%
2025-12-17	341.2200	341.2200	341.2200	341.2200	+2.039%	1	1,251	-96.946%
2025-12-16	331.0200	334.4000	323.9000	334.4000	+4.992%	351	1,250	-96.884%
2025-12-15	317.5000	321.4000	317.5000	318.5000	+0.195%	8	989	-96.728%
2025-12-12	317.7200	317.8800	317.7200	317.8800	-1.024%	2	991	-96.722%
2025-12-11	321.1700	321.1700	321.1700	321.1700	+0.428%	12	734	-96.756%
2025-12-08	319.8000	319.8000	319.8000	319.8000	+1.283%	1	734	-96.742%
2025-12-05	315.7500	315.7500	315.7500	315.7500	-1.571%	345	734	-96.700%
2025-12-04	319.4000	320.7900	319.4000	320.7900	-2.525%	2	579	-96.752%
2025-12-03	329.1000	329.1000	329.1000	329.1000	-0.333%	101	577	-96.834%
2025-12-01	323.3100	330.2000	323.2300	330.2000	-3.709%	183	481	-96.844%
2025-11-26	346.7100	346.7100	342.9200	342.9200	-10.348%	5	461	-96.961%
2025-11-24	382.5000	382.5000	382.5000	382.5000	-9.210%	1	426	-97.276%
2025-11-19	421.3000	421.3000	421.3000	421.3000	-0.137%	1	425	-97.527%
2025-11-18	419.0400	421.8800	419.0400	421.8800	+14.052%	2	424	-97.530%
2025-11-14	369.9000	369.9000	369.9000	369.9000	+7.289%	1	424	-97.183%
2025-11-11	344.1300	344.7700	344.1300	344.7700	+1.215%	2	423	-96.978%
2025-11-10	354.5400	354.6400	340.1500	340.6300	-11.009%	16	423	-96.941%
2025-11-07	404.7700	406.2200	382.5300	382.7700	+3.676%	6	423	-97.278%
2025-11-04	357.8200	369.6700	357.2300	369.2000	+9.305%	15	420	-97.178%
2025-11-03	337.7700	337.7700	337.7700	337.7700	-1.697%	1	419	-96.915%
2025-10-31	333.5400	344.2000	332.2500	343.6000	+1.327%	4	419	-96.967%
2025-10-30	329.0000	339.2000	329.0000	339.1000	+5.409%	6	419	-96.927%
2025-10-29	321.4400	321.7000	321.4400	321.7000	+0.284%	4	424	-96.761%
2025-10-27	320.7900	320.7900	320.7900	320.7900	-4.279%	4	424	-96.752%
2025-10-24	335.1300	335.1300	335.1300	335.1300	-5.844%	2	424	-96.891%
2025-10-23	373.4000	373.4000	355.1000	355.9300	-4.576%	9	424	-97.072%
2025-10-22	373.0000	373.0000	373.0000	373.0000	+4.094%	400	423	-97.206%
2025-10-21	361.5000	361.5000	358.3300	358.3300	-0.176%	12	68	-97.092%
2025-10-20	365.4500	365.4500	358.9600	358.9600	-9.814%	18	70	-97.097%
2025-10-17	423.7700	423.7700	398.0200	398.0200	-6.693%	3	69	-97.382%
2025-10-16	398.5800	427.5300	398.5800	426.5700	+2.615%	4	70	-97.557%
2025-10-15	415.7000	415.7000	415.7000	415.7000	+6.181%	3	68	-97.493%
2025-10-14	394.7100	394.7100	391.5000	391.5000	-1.455%	7	65	-97.338%
2025-10-13	396.9500	397.2800	396.9500	397.2800	-3.967%	2	58	-97.377%
2025-10-10	402.1600	413.6900	402.1600	413.6900	+13.923%	4	57	-97.481%
2025-10-09	365.4400	365.4400	363.1300	363.1300	-0.403%	4	56	-97.131%
2025-10-08	364.6000	364.6000	364.6000	364.6000	-0.532%	1	54	-97.142%
2025-10-02	366.5500	366.5500	366.5500	366.5500	+1.760%	50	53	-97.157%
2025-10-01	361.2500	361.2500	360.2100	360.2100	-3.393%	4	19	-97.107%
2025-09-29	372.8600	372.8600	372.8600	372.8600	-5.919%	15	17	-97.205%
2025-09-25	396.4500	396.4500	396.3200	396.3200	+6.503%	2	2	-97.371%
2025-09-19	372.0700	372.1200	372.0700	372.1200	0.000%	2	1	-97.200%

.dark-mode .mDD8sW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mDD8sW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6700SPX Oct 16 2026 6700.00 Put (SPX261016P06700000)option OPRA

SPX20261016P6700
SPX Oct 16 2026 6700.00 Put (SPX261016P06700000)
option OPRA