Dark

SPX20261016P6775
SPX Oct 16 2026 6775.00 Put (SPX261016P06775000)
option OPRA

EOD

Sep 11, 2026

11.95-2.049%(-0.25)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.7900	11.9500	11.3400	11.9500	-2.049%	314	2,371	0.000%
2026-09-08	11.6000	12.2000	11.2500	12.2000	+12.963%	19	2,427	-2.049%
2026-09-04	10.3900	10.8000	10.3900	10.8000	-27.662%	39	2,412	+10.648%
2026-09-02	16.3000	16.3000	14.9300	14.9300	-10.060%	10	2,412	-19.960%
2026-08-31	16.6000	16.6000	16.6000	16.6000	+7.722%	4	2,408	-28.012%
2026-08-27	15.4100	15.4100	15.4100	15.4100	-30.145%	61	2,408	-22.453%
2026-08-24	22.0600	22.0600	22.0600	22.0600	+0.501%	1	2,417	-45.830%
2026-08-21	21.9500	21.9500	21.9500	21.9500	-14.090%	1	2,417	-45.558%
2026-08-20	23.3000	25.5500	23.3000	25.5500	+10.367%	4	2,418	-53.229%
2026-08-19	23.1500	23.1500	23.1500	23.1500	+5.611%	1	2,419	-48.380%
2026-08-14	22.2000	22.2000	21.9000	21.9200	-2.578%	127	2,418	-45.484%
2026-08-13	22.3500	22.5000	22.3500	22.5000	-9.639%	3	2,365	-46.889%
2026-08-12	24.9000	24.9000	24.9000	24.9000	-10.108%	47	2,363	-52.008%
2026-08-11	27.7000	27.7000	27.7000	27.7000	+0.727%	3	2,348	-56.859%
2026-08-10	27.5000	27.5000	27.5000	27.5000	-4.844%	7	2,348	-56.545%
2026-08-07	28.9000	28.9000	28.9000	28.9000	-5.863%	42	2,348	-58.651%
2026-08-05	30.7000	30.7000	30.7000	30.7000	-13.277%	15	2,306	-61.075%
2026-08-04	35.4000	35.4000	35.4000	35.4000	-7.813%	38	2,306	-66.243%
2026-08-03	43.2500	43.2500	38.4000	38.4000	-23.353%	73	2,306	-68.880%
2026-07-31	50.1000	50.1000	50.1000	50.1000	-14.212%	22	2,342	-76.148%
2026-07-30	58.4000	58.4000	58.4000	58.4000	-6.290%	2	2,321	-79.538%
2026-07-28	62.7100	62.7100	62.3200	62.3200	-15.211%	5	2,321	-80.825%
2026-07-24	73.5000	73.5000	73.5000	73.5000	-2.778%	2	2,325	-83.741%
2026-07-23	75.6000	75.6000	75.6000	75.6000	+26.846%	7	2,325	-84.193%
2026-07-21	59.8000	59.8000	59.6000	59.6000	-20.321%	13	2,325	-79.950%
2026-07-17	69.5600	74.8000	69.5600	74.8000	+25.084%	1,452	2,325	-84.024%
2026-07-16	59.8000	59.8000	59.8000	59.8000	-5.034%	15	950	-80.017%
2026-07-13	62.9700	62.9700	62.9700	62.9700	+12.306%	2	950	-81.023%
2026-07-10	56.0700	56.0700	56.0700	56.0700	-20.196%	1	950	-78.687%
2026-07-08	70.2600	70.2600	70.2600	70.2600	+9.559%	1	950	-82.992%
2026-07-06	64.1300	64.1300	64.1300	64.1300	-15.585%	1	950	-81.366%
2026-07-02	68.0000	75.9700	68.0000	75.9700	+3.220%	10	946	-84.270%
2026-06-30	73.6000	73.6000	73.6000	73.6000	-11.909%	3	946	-83.764%
2026-06-29	83.5500	83.5500	83.5500	83.5500	-18.328%	1	943	-85.697%
2026-06-26	115.7700	115.7700	102.3000	102.3000	-6.814%	3	943	-88.319%
2026-06-24	109.7800	109.7800	109.7800	109.7800	+7.343%	5	940	-89.115%
2026-06-23	102.2700	102.2700	102.2700	102.2700	+18.974%	24	936	-88.315%
2026-06-18	85.9600	85.9600	85.9600	85.9600	+7.882%	1	920	-86.098%
2026-06-15	81.6400	81.6400	79.6800	79.6800	-25.232%	9	920	-85.003%
2026-06-12	116.4500	116.4500	106.5700	106.5700	-26.275%	10	920	-88.787%
2026-06-10	139.8600	144.5500	139.8600	144.5500	+30.003%	8	920	-91.733%
2026-06-09	111.1900	111.1900	111.1900	111.1900	-0.634%	1	913	-89.253%
2026-06-08	112.4700	112.4700	111.9000	111.9000	+25.168%	6	912	-89.321%
2026-06-04	89.4000	89.4000	89.4000	89.4000	-1.008%	8	906	-86.633%
2026-06-02	90.3800	90.3800	90.3100	90.3100	-14.031%	4	898	-86.768%
2026-05-27	105.0500	105.0500	105.0500	105.0500	-17.814%	2	900	-88.624%
2026-05-20	127.8200	127.8200	127.8200	127.8200	-7.188%	16	901	-90.651%
2026-05-19	140.0900	140.1600	137.7200	137.7200	+1.706%	16	901	-91.323%
2026-05-15	135.1400	135.6100	130.6700	135.4100	-1.549%	320	901	-91.175%
2026-05-11	135.6500	137.5400	135.6500	137.5400	-2.295%	42	859	-91.312%
2026-05-08	140.7700	140.7700	140.7700	140.7700	-5.997%	2	859	-91.511%
2026-05-07	142.2900	151.8100	142.2900	149.7500	-0.227%	85	859	-92.020%
2026-05-06	150.2900	150.2900	150.0900	150.0900	-8.264%	54	868	-92.038%
2026-05-05	164.9600	164.9600	162.6200	163.6100	-5.755%	33	891	-92.696%
2026-05-04	178.8700	183.4800	173.6000	173.6000	+5.796%	676	892	-93.116%
2026-05-01	157.6700	164.0900	157.6700	164.0900	-5.380%	13	251	-92.717%
2026-04-30	173.4200	173.4200	173.4200	173.4200	-12.591%	1	251	-93.109%
2026-04-29	198.6000	198.6000	198.4000	198.4000	+3.296%	2	252	-93.977%
2026-04-28	192.6400	192.6400	192.0100	192.0700	+0.787%	56	252	-93.778%
2026-04-27	193.8100	193.8100	190.2500	190.5700	-2.711%	10	278	-93.729%
2026-04-24	195.8900	195.8900	195.8800	195.8800	-1.736%	4	280	-93.899%
2026-04-23	200.1800	200.1800	199.3400	199.3400	-1.672%	16	280	-94.005%
2026-04-22	202.0100	202.7300	201.4300	202.7300	-5.663%	36	277	-94.105%
2026-04-21	213.7300	214.9000	213.7300	214.9000	+4.361%	11	279	-94.439%
2026-04-20	205.9200	205.9200	205.9200	205.9200	+2.575%	8	279	-94.197%
2026-04-17	196.2000	200.7500	191.7000	200.7500	-9.897%	52	279	-94.047%
2026-04-16	222.8000	222.8000	222.8000	222.8000	-2.652%	1	269	-94.636%
2026-04-15	230.6600	230.7100	228.8700	228.8700	-3.524%	28	269	-94.779%
2026-04-14	238.6600	239.8300	233.2200	237.2300	-14.007%	165	269	-94.963%
2026-04-13	288.2000	288.2000	275.8700	275.8700	-4.846%	20	178	-95.668%
2026-04-10	284.4900	289.9200	284.4300	289.9200	-4.654%	16	158	-95.878%
2026-04-09	304.0700	304.0700	304.0700	304.0700	-3.014%	1	142	-96.070%
2026-04-08	305.2400	313.5200	305.2400	313.5200	-21.737%	2	142	-96.188%
2026-04-01	407.7700	407.7700	400.6000	400.6000	-4.158%	29	141	-97.017%
2026-03-25	418.2100	418.4500	417.9800	417.9800	-4.983%	8	122	-97.141%
2026-03-24	439.9000	439.9000	439.9000	439.9000	+2.008%	1	126	-97.283%
2026-03-19	441.2600	441.8600	431.2100	431.2400	+9.982%	12	125	-97.229%
2026-03-18	392.1000	392.1000	392.1000	392.1000	+9.038%	2	127	-96.952%
2026-03-17	349.3000	359.6000	349.3000	359.6000	-3.644%	4	127	-96.677%
2026-03-16	375.0000	375.6000	373.2000	373.2000	-8.124%	4	123	-96.798%
2026-03-13	406.2000	406.2000	406.2000	406.2000	+15.431%	1	119	-97.058%
2026-03-11	351.9000	351.9000	351.9000	351.9000	+1.523%	1	118	-96.604%
2026-03-09	343.9800	346.6200	340.2000	346.6200	-8.592%	3	117	-96.552%
2026-03-06	373.0000	383.7000	356.4000	379.2000	+10.780%	7	116	-96.849%
2026-03-05	342.3000	342.3000	342.3000	342.3000	-5.791%	1	115	-96.509%
2026-03-03	352.5500	363.3400	352.5500	363.3400	+21.194%	24	115	-96.711%
2026-03-02	299.8000	299.8000	299.8000	299.8000	-1.069%	1	112	-96.014%
2026-02-27	302.9000	303.0400	302.9000	303.0400	+1.623%	6	111	-96.057%
2026-02-26	295.0000	298.2000	290.4000	298.2000	+5.632%	14	115	-95.993%
2026-02-25	282.3000	282.3000	282.3000	282.3000	-7.068%	1	105	-95.767%
2026-02-24	303.5100	303.7700	303.5100	303.7700	-5.241%	40	105	-96.066%
2026-02-23	320.2400	320.5800	320.2400	320.5700	+4.250%	4	115	-96.272%
2026-02-19	314.7500	314.7500	307.0000	307.5000	+4.103%	6	113	-96.114%
2026-02-18	295.3800	295.3800	295.3800	295.3800	+4.190%	4	111	-95.954%
2026-02-06	283.5000	283.5000	283.5000	283.5000	-5.814%	1	107	-95.785%
2026-02-04	293.5000	301.0000	293.5000	301.0000	-3.649%	2	106	-96.030%
2026-01-29	305.6000	312.4000	305.6000	312.4000	+15.035%	3	104	-96.175%
2026-01-28	271.5700	271.5700	271.5700	271.5700	-1.462%	5	102	-95.600%
2026-01-26	275.3000	275.6000	275.3000	275.6000	-18.423%	2	107	-95.664%
2026-01-20	316.3700	337.8500	316.0500	337.8400	+21.142%	8	108	-96.463%
2026-01-16	280.4300	280.4400	278.8700	278.8800	+0.741%	12	116	-95.715%
2026-01-15	277.9600	277.9600	276.8300	276.8300	-8.815%	6	116	-95.683%
2026-01-14	296.2000	304.4000	296.2000	303.5900	+7.200%	5	116	-96.064%
2026-01-13	282.4000	283.2000	282.4000	283.2000	+3.245%	2	117	-95.780%
2026-01-12	274.4000	274.4000	274.3000	274.3000	-2.879%	2	117	-95.643%
2026-01-09	284.1500	284.2400	282.4300	282.4300	-5.285%	66	119	-95.769%
2026-01-08	298.6300	298.6300	298.1900	298.1900	+1.664%	2	136	-95.992%
2026-01-06	291.7200	293.3100	291.7200	293.3100	-0.258%	25	135	-95.926%
2026-01-05	294.9800	294.9800	294.0700	294.0700	-0.383%	10	100	-95.936%
2025-12-30	297.2000	297.2000	294.6000	295.2000	+0.330%	5	100	-95.952%
2025-12-29	296.9000	296.9000	294.2300	294.2300	+1.810%	41	95	-95.939%
2025-12-26	289.1000	289.1000	289.0000	289.0000	+0.522%	2	54	-95.865%
2025-12-24	287.1800	287.5000	287.1400	287.5000	-3.264%	3	50	-95.843%
2025-12-23	297.2000	297.2000	297.2000	297.2000	-1.573%	1	50	-95.979%
2025-12-22	305.4300	305.4300	301.9500	301.9500	-13.208%	8	49	-96.042%
2025-12-16	347.9000	347.9000	347.9000	347.9000	+1.994%	1	45	-96.565%
2025-12-15	335.9000	341.1000	335.9000	341.1000	+0.117%	2	44	-96.497%
2025-12-09	339.9100	340.7000	337.3000	340.7000	-0.584%	6	42	-96.493%
2025-12-08	342.7000	342.7000	342.7000	342.7000	+4.577%	1	37	-96.513%
2025-12-05	327.7000	327.7000	327.7000	327.7000	-4.363%	1	36	-96.353%
2025-12-04	342.6500	342.6500	342.6500	342.6500	-2.462%	1	35	-96.512%
2025-12-02	351.3000	351.3000	351.3000	351.3000	0.000%	1	35	-96.598%
2025-12-01	351.3000	351.3000	351.3000	351.3000	-8.589%	1	34	-96.598%
2025-11-25	384.1600	384.3100	384.1600	384.3100	-11.490%	6	33	-96.891%
2025-11-21	434.2000	434.2000	434.2000	434.2000	+13.300%	2	30	-97.248%
2025-11-20	383.6900	383.6900	383.2300	383.2300	-6.915%	4	30	-96.882%
2025-11-17	410.6600	411.7000	410.6600	411.7000	+15.087%	2	28	-97.097%
2025-11-10	371.6400	371.6600	357.6800	357.7300	-17.479%	6	29	-96.659%
2025-11-07	433.5000	433.5000	433.5000	433.5000	+7.000%	1	26	-97.243%
2025-11-06	405.9200	405.9200	405.1400	405.1400	+11.363%	4	26	-97.050%
2025-11-05	363.8000	363.8000	363.8000	363.8000	+2.243%	1	24	-96.715%
2025-10-31	355.4100	355.8200	355.4100	355.8200	-2.967%	2	24	-96.642%
2025-10-30	346.0900	366.7000	346.0900	366.7000	+2.079%	17	23	-96.741%
2025-10-24	364.6400	364.6400	358.9000	359.2300	-5.104%	9	17	-96.673%
2025-10-23	388.0000	388.1200	378.5100	378.5500	-14.577%	6	11	-96.843%
2025-10-17	441.4300	443.1500	441.4300	443.1500	+1.162%	2	8	-97.303%
2025-10-10	438.5500	438.5500	438.0600	438.0600	+9.652%	2	9	-97.272%
2025-10-01	399.5000	399.5000	399.5000	399.5000	+3.038%	6	10	-97.009%
2025-09-23	387.6000	387.7200	387.6000	387.7200	-1.346%	2	4	-96.918%
2025-09-19	401.8200	401.8200	393.0100	393.0100	-0.579%	4	3	-96.959%
2025-09-18	395.3000	395.3000	395.3000	395.3000	0.000%	2	0	-96.977%

.dark-mode .D10X9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D10X9k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6775SPX Oct 16 2026 6775.00 Put (SPX261016P06775000)option OPRA

SPX20261016P6775
SPX Oct 16 2026 6775.00 Put (SPX261016P06775000)
option OPRA