Dark

SPX20261016P6750
SPX Oct 16 2026 6750.00 Put (SPX261016P06750000)
option OPRA

EOD

Sep 11, 2026

11.10-27.922%(-4.30)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.1900	11.1900	11.1000	11.1000	-27.922%	26	7,825	0.000%
2026-09-10	17.5000	17.5000	15.2000	15.4000	+12.409%	139	7,809	-27.922%
2026-09-09	12.4400	13.9000	12.4400	13.7000	+17.094%	56	7,894	-18.978%
2026-09-08	11.1500	11.7000	11.0500	11.7000	+7.339%	251	8,110	-5.128%
2026-09-04	10.9000	10.9000	10.1000	10.9000	+4.808%	3,842	10,996	+1.835%
2026-09-03	11.4000	11.4700	10.4000	10.4000	-25.714%	46	10,996	+6.731%
2026-09-02	16.0100	16.0100	14.0000	14.0000	-24.119%	2,753	11,041	-20.714%
2026-09-01	16.1000	18.4500	14.9300	18.4500	+20.195%	1,914	9,584	-39.837%
2026-08-31	15.3500	15.3500	15.3500	15.3500	+15.414%	49	8,080	-27.687%
2026-08-28	14.0000	14.1000	13.3000	13.3000	-7.703%	462	8,038	-16.541%
2026-08-27	14.6400	14.8300	14.3600	14.4100	-18.171%	705	7,923	-22.970%
2026-08-26	18.1500	18.7000	17.6100	17.6100	-10.609%	28	7,511	-36.968%
2026-08-25	19.7000	19.7000	19.7000	19.7000	-5.651%	25	7,496	-43.655%
2026-08-24	21.0800	21.0800	20.8800	20.8800	-1.972%	4	7,496	-46.839%
2026-08-21	22.1400	22.1800	21.3000	21.3000	-13.415%	6	7,496	-47.887%
2026-08-20	23.3000	24.9000	22.3700	24.6000	-0.122%	516	7,496	-54.878%
2026-08-18	25.2000	25.2000	24.4000	24.6300	+18.470%	151	7,529	-54.933%
2026-08-17	20.6900	20.7900	20.6900	20.7900	-1.934%	350	7,392	-46.609%
2026-08-14	20.9900	21.4600	20.9900	21.2000	-2.752%	20	7,562	-47.642%
2026-08-13	21.5500	22.1700	21.5500	21.8000	-5.217%	241	7,770	-49.083%
2026-08-12	23.0000	23.0000	23.0000	23.0000	-14.179%	1	7,695	-51.739%
2026-08-11	26.8000	26.8000	26.8000	26.8000	-0.372%	261	8,382	-58.582%
2026-08-10	25.3500	26.9000	25.3500	26.9000	-0.738%	298	8,299	-58.736%
2026-08-07	27.2000	27.2000	27.1000	27.1000	-9.967%	196	8,751	-59.041%
2026-08-06	30.4000	30.4000	29.6900	30.1000	+2.381%	421	8,881	-63.123%
2026-08-05	29.5000	31.1000	29.3000	29.4000	-5.405%	160	8,830	-62.245%
2026-08-04	34.5000	34.5000	30.6300	31.0800	-16.226%	25	8,873	-64.286%
2026-08-03	42.9900	43.1400	37.1000	37.1000	-20.043%	863	9,141	-70.081%
2026-07-31	49.6000	49.6000	46.3000	46.4000	-22.924%	810	9,519	-76.078%
2026-07-30	62.2000	62.5000	60.2000	60.2000	-23.312%	159	9,111	-81.561%
2026-07-29	64.5100	78.5000	64.5100	78.5000	+30.399%	553	9,156	-85.860%
2026-07-28	65.8000	66.2000	60.1000	60.2000	-7.951%	484	9,045	-81.561%
2026-07-27	70.7000	70.7000	65.4000	65.4000	-6.438%	5	9,044	-83.028%
2026-07-24	67.4500	69.9000	61.6000	69.9000	-10.694%	43	9,045	-84.120%
2026-07-23	73.3800	78.2700	69.8000	78.2700	+34.716%	18	9,024	-85.818%
2026-07-22	58.5900	58.5900	57.9100	58.1000	+1.043%	82	9,012	-80.895%
2026-07-21	58.1600	58.1900	57.3000	57.5000	-14.051%	1,303	8,958	-80.696%
2026-07-20	61.0100	67.4000	61.0100	66.9000	-4.017%	178	8,441	-83.408%
2026-07-17	75.0000	75.3000	66.9200	69.7000	+28.931%	2,211	8,362	-84.075%
2026-07-15	53.9000	56.0000	53.9000	54.0600	-12.098%	183	7,243	-79.467%
2026-07-13	56.0600	61.5000	56.0600	61.5000	+10.811%	63	7,115	-81.951%
2026-07-10	57.3000	57.3000	55.5000	55.5000	-8.416%	202	7,176	-80.000%
2026-07-09	64.3400	64.3400	60.6000	60.6000	-11.144%	3	7,269	-81.683%
2026-07-08	70.7800	78.4300	67.9000	68.2000	+3.021%	279	7,269	-83.724%
2026-07-07	66.2000	66.2000	66.2000	66.2000	+6.431%	35	7,254	-83.233%
2026-07-06	62.2000	62.2000	62.2000	62.2000	-15.027%	1	7,254	-82.154%
2026-07-02	65.9700	75.8100	65.9700	73.2000	+4.259%	40	7,238	-84.836%
2026-07-01	66.6000	70.2100	66.6000	70.2100	+0.014%	371	7,238	-84.190%
2026-06-30	73.7000	73.7000	70.2000	70.2000	-15.523%	5	6,983	-84.188%
2026-06-29	84.3800	84.3800	83.1000	83.1000	-16.900%	3,751	6,982	-86.643%
2026-06-26	111.3200	111.3200	100.0000	100.0000	-6.629%	26	4,195	-88.900%
2026-06-24	107.8000	108.6000	105.9000	107.1000	+3.478%	508	4,194	-89.636%
2026-06-23	103.5000	103.5000	97.7000	103.5000	+19.598%	509	4,097	-89.275%
2026-06-22	84.9500	86.5400	84.9500	86.5400	+1.216%	2	3,916	-87.174%
2026-06-18	89.0000	89.0000	85.3000	85.5000	+4.587%	180	3,044	-87.018%
2026-06-17	81.9600	81.9600	81.7500	81.7500	+4.566%	1,002	3,044	-86.422%
2026-06-16	76.2600	78.1800	76.2600	78.1800	+1.165%	5	3,044	-85.802%
2026-06-15	78.0900	78.9300	77.2800	77.2800	-31.641%	15	3,059	-85.637%
2026-06-12	113.0500	113.0500	113.0500	113.0500	-16.073%	1	3,059	-90.181%
2026-06-10	121.8000	134.7000	121.8000	134.7000	+20.161%	407	3,059	-91.759%
2026-06-09	112.1000	112.1000	112.1000	112.1000	+2.002%	10	2,652	-90.098%
2026-06-08	109.9000	109.9000	109.9000	109.9000	+10.319%	13	2,640	-89.900%
2026-06-05	99.6200	99.6200	99.6200	99.6200	+6.205%	361	2,627	-88.858%
2026-06-03	93.0100	93.8000	92.2700	93.8000	+6.410%	11	2,547	-88.166%
2026-06-01	88.5700	88.5700	88.1500	88.1500	-13.067%	2	2,554	-87.408%
2026-05-27	101.8000	101.8000	101.4000	101.4000	-0.617%	551	2,539	-89.053%
2026-05-26	100.5500	102.0300	100.5500	102.0300	-16.947%	11	2,025	-89.121%
2026-05-20	133.2800	133.2800	121.9700	122.8500	-10.661%	216	2,025	-90.965%
2026-05-19	137.7200	137.7200	135.1000	137.5100	+0.519%	139	1,994	-91.928%
2026-05-18	129.3300	136.8000	129.3100	136.8000	+3.261%	14	1,994	-91.886%
2026-05-15	130.4000	132.5500	130.4000	132.4800	+11.253%	290	1,994	-91.621%
2026-05-14	121.9200	121.9200	119.0800	119.0800	-8.400%	12	1,843	-90.679%
2026-05-13	132.7600	132.7600	128.9000	130.0000	-3.974%	26	1,854	-91.462%
2026-05-11	135.5500	135.6300	131.6000	135.3800	-2.012%	480	1,854	-91.801%
2026-05-08	138.5200	138.5200	138.1600	138.1600	-1.187%	8	1,786	-91.966%
2026-05-07	141.3400	141.3400	139.8200	139.8200	-2.435%	21	1,788	-92.061%
2026-05-06	146.3600	146.3600	143.3100	143.3100	-10.414%	30	1,788	-92.255%
2026-05-05	160.3300	162.3300	159.9700	159.9700	-0.299%	13	1,808	-93.061%
2026-05-01	160.4500	160.4500	160.4500	160.4500	-3.916%	1	1,804	-93.082%
2026-04-30	183.4100	183.4100	166.9900	166.9900	-11.804%	30	1,804	-93.353%
2026-04-29	187.6700	193.4000	187.6700	189.3400	+1.170%	13	1,804	-94.138%
2026-04-28	187.1500	187.1500	187.1500	187.1500	-0.404%	4	1,804	-94.069%
2026-04-27	187.9100	187.9100	187.9100	187.9100	-0.839%	20	1,806	-94.093%
2026-04-24	193.4500	193.4500	189.0000	189.5000	-5.778%	51	1,806	-94.142%
2026-04-23	221.3200	221.4100	198.6000	201.1200	+0.409%	120	1,767	-94.481%
2026-04-20	196.9000	200.9500	196.9000	200.3000	+3.568%	105	1,746	-94.458%
2026-04-17	189.2000	193.4000	186.8300	193.4000	-10.818%	7	1,701	-94.261%
2026-04-16	214.0000	219.5100	213.4000	216.8600	+0.945%	15	1,703	-94.881%
2026-04-15	225.5600	226.2800	214.8000	214.8300	-6.159%	11	1,705	-94.833%
2026-04-14	237.1500	237.1500	227.6800	228.9300	-13.546%	119	1,706	-95.151%
2026-04-13	276.9000	276.9000	264.8000	264.8000	-3.004%	118	1,717	-95.808%
2026-04-10	272.5000	273.0000	272.5000	273.0000	-2.674%	2	1,674	-95.934%
2026-04-09	296.4200	296.4200	278.5000	280.5000	-6.888%	849	1,657	-96.043%
2026-04-08	297.5400	306.8000	297.5400	301.2500	-25.099%	66	1,012	-96.315%
2026-04-07	402.2000	402.2000	402.2000	402.2000	-1.807%	4	1,002	-97.240%
2026-04-02	411.2000	411.6000	409.0000	409.6000	+0.318%	9	1,002	-97.290%
2026-04-01	416.5500	421.0400	408.3000	408.3000	-21.946%	9	1,002	-97.281%
2026-03-30	523.1000	523.1000	523.1000	523.1000	+27.371%	1	1,009	-97.878%
2026-03-25	404.4800	410.6900	402.9900	410.6900	-3.365%	6	1,008	-97.297%
2026-03-24	432.5900	434.3200	416.6300	424.9900	-0.471%	62	1,005	-97.388%
2026-03-19	431.0600	432.7400	427.0000	427.0000	+21.896%	21	1,010	-97.400%
2026-03-17	340.5000	351.2000	339.4000	350.3000	-4.732%	12	1,027	-96.831%
2026-03-16	366.7000	367.7000	366.7000	367.7000	-7.146%	3	1,017	-96.981%
2026-03-13	396.0000	396.0000	396.0000	396.0000	+15.385%	1	1,014	-97.197%
2026-03-11	352.5000	352.5000	343.2000	343.2000	+2.417%	2	1,013	-96.766%
2026-03-10	335.1000	335.1000	335.1000	335.1000	+0.030%	10	1,011	-96.688%
2026-03-09	330.0000	335.0000	330.0000	335.0000	-4.803%	4	1,007	-96.687%
2026-03-06	348.4000	351.9000	348.4000	351.9000	+8.755%	2	1,004	-96.846%
2026-03-05	323.5700	323.5700	323.5700	323.5700	+10.358%	1	1,003	-96.570%
2026-03-04	298.3000	298.3000	293.2000	293.2000	-17.471%	2	1,003	-96.214%
2026-03-03	347.7200	355.2900	346.5400	355.2700	+19.170%	48	1,002	-96.876%
2026-03-02	297.6700	298.1200	297.6700	298.1200	+0.040%	2	1,000	-96.277%
2026-02-27	310.3000	311.3000	296.2000	298.0000	+2.370%	5	999	-96.275%
2026-02-26	273.7500	292.0000	273.7500	291.1000	+5.471%	28	998	-96.187%
2026-02-25	279.1800	279.1800	276.0000	276.0000	-4.601%	6	983	-95.978%
2026-02-20	295.0700	295.0700	289.3100	289.3100	-6.312%	9	983	-96.163%
2026-02-19	308.8000	308.8000	308.8000	308.8000	-4.515%	500	979	-96.405%
2026-02-13	323.4000	323.4000	323.4000	323.4000	+4.373%	1	864	-96.568%
2026-02-12	269.4000	309.8500	269.4000	309.8500	+14.730%	5	864	-96.418%
2026-02-11	270.0700	270.0700	270.0700	270.0700	+1.553%	5	864	-95.890%
2026-02-09	265.9400	265.9400	265.9400	265.9400	-3.645%	5	864	-95.826%
2026-02-06	277.0000	277.0000	276.0000	276.0000	-16.288%	3	864	-95.978%
2026-02-05	329.7000	329.7000	329.7000	329.7000	+11.122%	3	861	-96.633%
2026-02-04	286.9000	296.7000	286.9000	296.7000	+11.667%	3	861	-96.259%
2026-02-02	269.9100	269.9100	261.8700	265.7000	-8.189%	14	861	-95.822%
2026-01-30	289.4000	289.4000	289.4000	289.4000	-4.299%	1	861	-96.164%
2026-01-29	302.4000	302.4000	302.4000	302.4000	+14.459%	151	860	-96.329%
2026-01-27	264.2000	264.2000	264.2000	264.2000	-1.219%	1	778	-95.799%
2026-01-26	267.4600	267.4600	267.4600	267.4600	-4.136%	5	778	-95.850%
2026-01-22	286.9900	287.3900	279.0000	279.0000	-11.929%	12	773	-96.022%
2026-01-21	302.2600	316.7900	302.2600	316.7900	+15.406%	10	764	-96.496%
2026-01-16	275.8000	278.2000	274.5000	274.5000	-0.493%	26	742	-95.956%
2026-01-15	271.8400	275.8600	268.1000	275.8600	-5.985%	25	742	-95.976%
2026-01-14	289.6000	294.0600	289.6000	293.4200	+10.225%	10	742	-96.217%
2026-01-12	268.3000	268.3000	266.1800	266.2000	-7.634%	8	741	-95.830%
2026-01-08	288.2000	288.2000	288.2000	288.2000	+2.515%	1	743	-96.149%
2026-01-07	281.2100	281.2100	281.1300	281.1300	-3.422%	4	742	-96.052%
2026-01-05	288.0700	291.2600	288.0700	291.0900	-4.357%	15	742	-96.187%
2026-01-02	305.8300	305.8300	300.6400	304.3500	+2.995%	25	727	-96.353%
2025-12-31	295.9000	295.9000	295.5000	295.5000	+2.462%	2	701	-96.244%
2025-12-30	290.5000	290.8000	287.8000	288.4000	-2.038%	10	701	-96.151%
2025-12-29	292.0000	294.4000	292.0000	294.4000	+4.795%	2	696	-96.230%
2025-12-24	280.9600	280.9600	280.9300	280.9300	-17.902%	4	696	-96.049%
2025-12-18	342.6000	342.6000	342.1900	342.1900	-0.774%	74	696	-96.756%
2025-12-16	337.9500	350.0600	337.9500	344.8600	+2.790%	44	646	-96.781%
2025-12-15	329.9000	335.5000	329.9000	335.5000	+6.677%	3	685	-96.692%
2025-12-11	314.5000	314.5000	314.5000	314.5000	-0.301%	1	683	-96.471%
2025-12-10	315.8000	316.5500	315.0000	315.4500	-5.441%	81	683	-96.481%
2025-12-09	332.0000	333.6000	329.9000	333.6000	+1.060%	307	683	-96.673%
2025-12-08	324.9100	332.3900	324.9100	330.1000	-1.785%	255	406	-96.637%
2025-12-04	335.9000	336.2000	335.6000	336.1000	+0.783%	6	277	-96.697%
2025-12-03	333.4900	333.4900	333.4900	333.4900	-4.334%	6	271	-96.672%
2025-12-02	337.6300	348.8000	336.9900	348.6000	-12.456%	6	271	-96.816%
2025-11-24	398.5000	398.5000	398.2000	398.2000	+2.063%	2	268	-97.212%
2025-11-14	390.1500	390.1500	390.1500	390.1500	+9.559%	57	266	-97.155%
2025-11-11	354.1500	356.2900	354.1500	356.1100	+0.531%	8	208	-96.883%
2025-11-10	356.7000	365.1400	353.7800	354.2300	-13.516%	12	208	-96.866%
2025-11-07	408.3600	409.5900	408.3600	409.5900	+3.382%	4	202	-97.290%
2025-11-06	396.1900	396.1900	396.1900	396.1900	+12.378%	67	200	-97.198%
2025-11-03	352.4600	352.5500	352.4600	352.5500	-0.071%	2	134	-96.852%
2025-10-30	341.4000	352.8000	341.4000	352.8000	+5.705%	11	134	-96.854%
2025-10-29	333.8400	333.8400	333.7600	333.7600	+0.986%	2	134	-96.674%
2025-10-28	330.5000	330.5000	330.5000	330.5000	-1.057%	1	133	-96.641%
2025-10-27	333.0600	335.1100	332.4800	334.0300	-9.673%	7	135	-96.677%
2025-10-23	369.8000	369.8000	369.8000	369.8000	-4.187%	1	135	-96.998%
2025-10-22	378.1000	385.9600	378.1000	385.9600	+2.100%	40	134	-97.124%
2025-10-21	373.4200	378.1400	373.4200	378.0200	+1.099%	6	115	-97.064%
2025-10-20	378.8800	378.8800	373.9100	373.9100	-15.911%	22	111	-97.031%
2025-10-17	443.4800	444.6600	443.4800	444.6600	+6.636%	2	90	-97.504%
2025-10-13	417.5700	417.5700	416.9900	416.9900	-8.589%	4	91	-97.338%
2025-10-10	374.5300	456.1700	374.5300	456.1700	+20.238%	16	89	-97.567%
2025-10-09	379.3900	379.3900	379.3900	379.3900	+2.427%	10	90	-97.074%
2025-10-08	371.7000	371.7000	370.4000	370.4000	+0.089%	2	80	-97.003%
2025-10-07	370.0700	370.0700	370.0700	370.0700	-0.711%	1	81	-97.001%
2025-10-03	371.7800	372.8200	371.2800	372.7200	-2.937%	44	80	-97.022%
2025-10-01	391.5000	391.5000	382.2000	384.0000	-1.158%	32	36	-97.109%
2025-09-19	387.6000	388.5000	387.5000	388.5000	0.000%	54	28	-97.143%

.dark-mode .Tt1Yy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tt1Yy5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6750SPX Oct 16 2026 6750.00 Put (SPX261016P06750000)option OPRA

SPX20261016P6750
SPX Oct 16 2026 6750.00 Put (SPX261016P06750000)
option OPRA