Dark

SPX20261016P6725
SPX Oct 16 2026 6725.00 Put (SPX261016P06725000)
option OPRA

EOD

Sep 10, 2026

16.53+31.295%(+3.94)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.7000	16.5300	14.7000	16.5300	+31.295%	7	1,424	0.000%
2026-09-09	12.5900	12.5900	12.5900	12.5900	+15.505%	16	1,424	+31.295%
2026-09-08	10.5000	10.9000	10.5000	10.9000	+7.921%	17	1,514	+51.651%
2026-09-03	10.1000	10.1000	10.1000	10.1000	-25.185%	5	1,520	+63.663%
2026-09-02	15.9000	15.9000	13.4000	13.5000	-18.182%	23	1,515	+22.444%
2026-09-01	14.7200	16.5000	14.7200	16.5000	+24.434%	12	1,502	+0.182%
2026-08-28	13.5100	13.5100	13.2600	13.2600	-3.212%	2	1,496	+24.661%
2026-08-27	14.2000	14.6000	13.7000	13.7000	-21.264%	49	1,494	+20.657%
2026-08-26	17.4000	17.4000	17.4000	17.4000	-6.952%	1	1,491	-5.000%
2026-08-25	18.7000	18.7000	18.7000	18.7000	-6.640%	1	1,490	-11.604%
2026-08-24	20.0300	20.0300	20.0300	20.0300	+1.162%	2	1,490	-17.474%
2026-08-21	19.8000	19.8000	19.8000	19.8000	-9.341%	1	1,492	-16.515%
2026-08-17	20.0000	21.8400	20.0000	21.8400	+5.507%	2	1,492	-24.313%
2026-08-14	20.7000	20.7000	20.7000	20.7000	-33.010%	1	1,491	-20.145%
2026-08-04	30.9000	30.9000	30.9000	30.9000	-20.114%	1	1,490	-46.505%
2026-08-03	39.8000	40.6200	38.6800	38.6800	-13.661%	267	1,490	-57.265%
2026-07-31	60.8000	60.8000	44.4000	44.8000	-17.037%	170	1,513	-63.103%
2026-07-30	58.0400	58.5000	54.0000	54.0000	-14.422%	123	1,424	-69.389%
2026-07-27	66.6000	66.6000	63.1000	63.1000	+4.522%	25	1,396	-73.803%
2026-07-24	68.3000	68.3000	60.3600	60.3700	+9.764%	112	1,399	-72.619%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-18.155%	2	1,407	-69.945%
2026-07-17	64.7100	67.2000	64.7100	67.2000	+20.581%	19	1,409	-75.402%
2026-07-13	55.6500	55.7300	55.6500	55.7300	+5.549%	376	1,391	-70.339%
2026-07-10	52.8000	52.8000	52.8000	52.8000	-10.796%	2	1,166	-68.693%
2026-07-09	59.8500	59.9200	59.1900	59.1900	-9.909%	14	1,164	-72.073%
2026-07-08	65.6000	66.4000	65.6000	65.7000	+3.660%	3	1,164	-74.840%
2026-07-07	63.3800	63.3800	63.3800	63.3800	-14.119%	2	1,165	-73.919%
2026-07-02	62.6500	73.8000	62.6500	73.8000	+14.721%	13	1,165	-77.602%
2026-07-01	64.3300	64.3300	64.3300	64.3300	-7.929%	1	1,165	-74.304%
2026-06-30	69.8700	69.8700	69.8700	69.8700	-10.629%	2	1,165	-76.342%
2026-06-29	78.1800	78.1800	78.1800	78.1800	-16.340%	2	1,165	-78.856%
2026-06-26	107.8200	107.8200	93.4500	93.4500	-15.430%	3	1,165	-82.311%
2026-06-11	116.2700	116.2700	110.5000	110.5000	-18.959%	2	814	-85.041%
2026-06-10	136.3500	136.3500	136.3500	136.3500	+55.651%	2	815	-87.877%
2026-06-04	87.5000	87.6000	87.5000	87.6000	+3.424%	3	816	-81.130%
2026-05-29	84.1000	85.0000	84.1000	84.7000	-4.885%	260	816	-80.484%
2026-05-28	89.4600	89.4600	89.0500	89.0500	-7.997%	12	700	-81.437%
2026-05-27	99.3500	99.3500	96.7900	96.7900	-24.876%	12	712	-82.922%
2026-05-15	130.9900	130.9900	128.7700	128.8400	+8.735%	38	722	-87.170%
2026-05-14	118.4900	118.4900	118.4900	118.4900	-6.369%	2	704	-86.049%
2026-05-13	129.4000	129.4000	124.8000	126.5500	-4.864%	24	702	-86.938%
2026-05-11	128.1000	133.0200	128.1000	133.0200	-4.268%	11	702	-87.573%
2026-05-07	138.9500	138.9500	138.9500	138.9500	-11.497%	10	700	-88.104%
2026-05-05	157.3600	157.6200	157.0000	157.0000	-5.751%	22	690	-89.471%
2026-05-04	166.5800	166.5800	166.5800	166.5800	+8.106%	1	673	-90.077%
2026-05-01	153.9400	154.0900	152.9000	154.0900	-9.741%	47	673	-89.273%
2026-04-30	170.7000	170.7200	170.7000	170.7200	-5.050%	4	673	-90.317%
2026-04-29	179.8000	179.8000	179.8000	179.8000	-2.921%	6	675	-90.806%
2026-04-28	189.3900	189.3900	185.2100	185.2100	-3.597%	126	669	-91.075%
2026-04-24	192.1200	192.1200	192.1200	192.1200	+0.692%	124	546	-91.396%
2026-04-22	190.8000	190.8000	190.8000	190.8000	-9.872%	4	546	-91.336%
2026-04-16	211.7000	211.7000	211.7000	211.7000	-0.094%	20	550	-92.192%
2026-04-15	209.1600	211.9000	209.1600	211.9000	-8.169%	5	550	-92.199%
2026-04-14	230.7500	230.7500	230.7500	230.7500	-14.410%	1	549	-92.836%
2026-04-13	269.5000	269.6000	269.5000	269.6000	+2.467%	2	548	-93.869%
2026-04-10	266.7000	266.7000	263.1100	263.1100	-2.804%	5	546	-93.717%
2026-04-09	271.4000	272.0000	270.7000	270.7000	-7.888%	7	545	-93.894%
2026-04-08	293.8800	293.8800	293.8800	293.8800	-35.005%	1	545	-94.375%
2026-04-02	452.1600	452.1600	452.1600	452.1600	+14.240%	1	543	-96.344%
2026-04-01	398.1000	398.1000	395.8000	395.8000	-11.092%	125	543	-95.824%
2026-03-31	479.4500	480.4600	443.6500	445.1800	+2.084%	22	543	-96.287%
2026-03-26	421.4400	436.0900	420.2700	436.0900	+7.863%	6	550	-96.209%
2026-03-23	404.3000	404.3000	404.3000	404.3000	+8.917%	1	548	-95.911%
2026-03-18	371.4000	371.4000	371.2000	371.2000	+8.506%	2	547	-95.547%
2026-03-17	334.0000	342.5000	331.1000	342.1000	-4.227%	13	548	-95.168%
2026-03-16	357.8000	357.8000	356.1000	357.2000	-8.033%	5	535	-95.372%
2026-03-13	368.6700	388.4000	368.6700	388.4000	+5.300%	2	530	-95.744%
2026-03-12	368.8600	368.8600	368.8500	368.8500	+9.973%	4	528	-95.519%
2026-03-11	335.4000	335.4000	335.4000	335.4000	+2.412%	1	528	-95.072%
2026-03-10	327.5000	327.5000	327.5000	327.5000	+0.429%	10	527	-94.953%
2026-03-09	326.1000	326.1000	326.1000	326.1000	+3.124%	1	517	-94.931%
2026-03-05	316.2200	316.2200	316.2200	316.2200	+11.424%	1	516	-94.773%
2026-03-04	290.4000	290.4000	283.8000	283.8000	-20.070%	7	515	-94.175%
2026-03-03	349.3500	355.1600	349.3500	355.0600	+22.986%	6	508	-95.344%
2026-02-27	288.7000	288.7000	288.7000	288.7000	+1.476%	1	507	-94.274%
2026-02-26	281.4000	284.8000	278.7000	284.5000	+1.825%	28	506	-94.190%
2026-02-20	279.4000	279.4000	279.4000	279.4000	-4.995%	1	480	-94.084%
2026-02-19	294.0900	294.0900	294.0900	294.0900	-9.463%	4	480	-94.379%
2026-02-17	328.2900	328.3300	324.8300	324.8300	+21.473%	16	476	-94.911%
2026-02-09	267.3400	267.4100	267.3400	267.4100	-5.981%	2	468	-93.818%
2026-02-06	294.3700	294.3700	284.4200	284.4200	-1.856%	2	468	-94.188%
2026-02-04	280.3000	289.8000	280.3000	289.8000	+11.762%	5	467	-94.296%
2026-02-02	259.6000	259.6000	259.3000	259.3000	-12.399%	44	505	-93.625%
2026-01-29	285.2000	296.0000	285.2000	296.0000	+13.020%	8	462	-94.416%
2026-01-28	261.9000	261.9000	261.9000	261.9000	-0.103%	1	459	-93.688%
2026-01-26	262.7000	263.2000	262.1700	262.1700	-15.554%	8	459	-93.695%
2026-01-21	310.4600	310.4600	310.4600	310.4600	+0.343%	2	455	-94.676%
2026-01-20	299.7000	309.4100	299.7000	309.4000	+16.509%	6	455	-94.657%
2026-01-15	265.3700	265.5600	265.3700	265.5600	-7.696%	6	451	-93.775%
2026-01-14	287.7000	290.0000	287.6100	287.7000	+6.241%	7	448	-94.254%
2026-01-13	266.7000	270.8000	261.5000	270.8000	+3.359%	11	448	-93.896%
2026-01-12	262.4000	262.4000	262.0000	262.0000	-6.662%	3	451	-93.691%
2026-01-06	280.7000	280.7000	280.7000	280.7000	-3.340%	3	454	-94.111%
2026-01-02	290.4000	290.4000	290.4000	290.4000	+0.415%	1	451	-94.308%
2025-12-31	289.2000	289.2000	289.2000	289.2000	+4.355%	1	450	-94.284%
2025-12-26	277.1800	277.1800	277.1300	277.1300	-10.398%	2	450	-94.035%
2025-12-19	309.2900	309.2900	309.2900	309.2900	-9.865%	350	449	-94.656%
2025-12-17	343.0300	343.1400	343.0300	343.1400	+3.262%	2	204	-95.183%
2025-12-16	333.2000	333.2000	332.3000	332.3000	+1.964%	2	204	-95.026%
2025-12-15	322.5000	325.9000	322.5000	325.9000	+1.844%	3	202	-94.928%
2025-12-11	327.9700	327.9700	314.7300	320.0000	-2.706%	15	200	-94.834%
2025-12-10	328.9000	328.9000	328.9000	328.9000	+0.673%	1	187	-94.974%
2025-12-09	325.0000	326.7000	325.0000	326.7000	+0.403%	5	186	-94.940%
2025-12-08	321.8000	325.3900	321.8000	325.3900	-3.215%	96	181	-94.920%
2025-12-03	336.2000	336.3000	336.0000	336.2000	-0.237%	6	133	-95.083%
2025-12-02	332.9700	337.0000	332.9700	337.0000	+0.119%	3	136	-95.095%
2025-12-01	336.6000	336.6000	336.6000	336.6000	-8.060%	1	137	-95.089%
2025-11-25	366.1500	366.1500	366.1100	366.1100	-6.222%	4	136	-95.485%
2025-11-24	390.4000	390.4000	390.4000	390.4000	-11.951%	1	134	-95.766%
2025-11-21	444.6500	444.6500	443.3900	443.3900	+8.302%	6	133	-96.272%
2025-11-17	409.4000	409.4000	409.4000	409.4000	+7.075%	1	133	-95.962%
2025-11-14	409.9800	409.9800	382.3500	382.3500	+10.948%	45	132	-95.677%
2025-11-12	342.2900	344.6200	342.2900	344.6200	-0.752%	4	125	-95.203%
2025-11-10	348.2300	348.2900	347.2300	347.2300	-10.598%	8	123	-95.239%
2025-11-06	388.3900	388.3900	388.3900	388.3900	+5.756%	2	119	-95.744%
2025-11-04	367.2500	367.2500	367.2500	367.2500	+7.521%	6	119	-95.499%
2025-10-31	341.9700	341.9700	341.5600	341.5600	+4.207%	2	113	-95.160%
2025-10-27	327.6000	327.7700	327.5600	327.7700	-4.183%	4	114	-94.957%
2025-10-24	342.0800	342.0800	342.0800	342.0800	-5.607%	2	114	-95.168%
2025-10-23	362.4000	362.4000	362.4000	362.4000	-4.329%	1	116	-95.439%
2025-10-22	371.4000	378.8000	371.4000	378.8000	+3.602%	3	115	-95.636%
2025-10-21	372.3000	372.3000	363.2000	365.6300	-0.476%	7	112	-95.479%
2025-10-20	376.1100	376.1100	367.2300	367.3800	-13.690%	101	106	-95.501%
2025-10-14	425.7900	425.7900	425.6500	425.6500	-1.654%	2	95	-96.117%
2025-10-10	369.0000	434.7100	369.0000	432.8100	+16.131%	46	95	-96.181%
2025-10-09	372.0400	372.6900	372.0400	372.6900	-0.841%	12	99	-95.565%
2025-10-07	375.8500	375.8500	375.8500	375.8500	+2.868%	1	98	-95.602%
2025-10-03	365.4200	365.4700	365.3700	365.3700	-2.586%	41	98	-95.476%
2025-10-01	384.2000	384.2000	375.0700	375.0700	-3.976%	67	72	-95.593%
2025-09-24	390.3200	390.6000	390.3200	390.6000	+3.665%	2	9	-95.768%
2025-09-22	376.7900	376.7900	376.7900	376.7900	-0.583%	2	8	-95.613%
2025-09-19	380.5000	380.5000	379.0000	379.0000	0.000%	6	0	-95.639%

.dark-mode .qjWKsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjWKsJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6725SPX Oct 16 2026 6725.00 Put (SPX261016P06725000)option OPRA

SPX20261016P6725
SPX Oct 16 2026 6725.00 Put (SPX261016P06725000)
option OPRA