Dark

SPX20261016P6800
SPX Oct 16 2026 6800.00 Put (SPX261016P06800000)
option OPRA

EOD

Sep 10, 2026

19.10+29.579%(+4.36)1,151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.2000	19.1000	16.5700	19.1000	+29.579%	1,151	12,287	0.000%
2026-09-09	13.8500	15.0500	13.3700	14.7400	+20.327%	565	11,841	+29.579%
2026-09-08	12.1500	12.2500	11.6000	12.2500	+2.083%	652	11,970	+55.918%
2026-09-04	10.8000	12.0000	10.7500	12.0000	+6.289%	16	11,797	+59.167%
2026-09-03	13.4000	13.8000	11.2000	11.2900	-27.628%	86	11,797	+69.176%
2026-09-02	17.0000	17.0000	15.5800	15.6000	-22.000%	211	11,816	+22.436%
2026-09-01	18.6000	20.0000	16.1000	20.0000	+28.535%	1,240	11,675	-4.500%
2026-08-31	17.2000	17.2000	15.5600	15.5600	-3.294%	20	11,740	+22.751%
2026-08-28	15.0800	16.0900	15.0800	16.0900	+3.141%	547	11,736	+18.707%
2026-08-27	17.5000	17.9000	15.4000	15.6000	-16.711%	362	11,625	+22.436%
2026-08-26	19.8400	19.9900	18.7300	18.7300	-12.231%	419	12,180	+1.975%
2026-08-25	22.8700	22.8700	21.3400	21.3400	-5.029%	8	12,031	-10.497%
2026-08-24	22.8000	23.7200	22.0000	22.4700	-2.304%	1,167	11,918	-14.998%
2026-08-21	23.5600	23.9400	22.2000	23.0000	-15.751%	375	11,535	-16.957%
2026-08-20	24.2000	27.3000	24.2000	27.3000	+16.667%	513	11,417	-30.037%
2026-08-19	23.8800	24.9800	22.8000	23.4000	-11.027%	251	11,308	-18.376%
2026-08-18	26.6300	26.6300	26.2200	26.3000	+9.265%	58	11,076	-27.376%
2026-08-17	22.9500	24.8000	22.9500	24.0700	+6.978%	67	11,072	-20.648%
2026-08-14	22.5900	23.0400	22.5000	22.5000	-3.846%	121	11,166	-15.111%
2026-08-13	23.0300	24.2000	22.6000	23.4000	-6.062%	500	11,115	-18.376%
2026-08-12	25.6500	26.2500	24.7100	24.9100	-13.806%	723	11,408	-23.324%
2026-08-11	28.2300	29.0000	27.9900	28.9000	+0.697%	346	11,315	-33.910%
2026-08-10	28.4600	28.9000	27.9000	28.7000	-1.712%	88	11,084	-33.449%
2026-08-07	29.4500	29.4500	28.9000	29.2000	-10.976%	80	11,046	-34.589%
2026-08-06	32.4700	32.8000	32.4000	32.8000	+3.797%	510	11,276	-41.768%
2026-08-05	33.1500	33.7000	31.6000	31.6000	-5.672%	1,244	10,547	-39.557%
2026-08-04	36.7400	36.7400	32.7000	33.5000	-16.563%	160	10,535	-42.985%
2026-08-03	47.1400	47.1400	39.9300	40.1500	-20.020%	172	10,556	-52.428%
2026-07-31	68.5000	68.5000	49.5000	50.2000	-13.104%	1,215	10,562	-61.952%
2026-07-30	72.2700	75.0000	57.7700	57.7700	-23.786%	132	11,469	-66.938%
2026-07-29	75.0300	77.0800	62.1000	75.8000	+16.436%	622	11,389	-74.802%
2026-07-28	74.9600	74.9600	64.4000	65.1000	-7.960%	28	11,281	-70.661%
2026-07-27	68.3000	74.2500	68.3000	70.7300	-7.663%	88	11,286	-72.996%
2026-07-24	77.1400	78.5000	69.6000	76.6000	-6.813%	225	11,217	-75.065%
2026-07-23	77.7900	83.5500	74.8300	82.2000	+31.017%	380	9,954	-76.764%
2026-07-22	62.8500	63.6400	60.6200	62.7400	+0.917%	108	9,757	-69.557%
2026-07-21	68.2500	68.3600	61.6000	62.1700	-15.645%	162	9,665	-69.278%
2026-07-20	65.3500	73.8000	65.0300	73.7000	-0.540%	241	9,532	-74.084%
2026-07-17	79.0000	79.0000	71.1400	74.1000	+12.614%	623	9,535	-74.224%
2026-07-16	59.2000	65.8000	58.9000	65.8000	+16.213%	32	8,986	-70.973%
2026-07-15	59.7600	60.4700	56.6200	56.6200	-8.530%	853	8,995	-66.266%
2026-07-14	60.4100	64.7700	60.3000	61.9000	-9.370%	140	8,422	-69.144%
2026-07-13	61.3000	68.3000	61.3000	68.3000	+16.633%	528	8,390	-72.035%
2026-07-10	62.0900	68.4300	58.0700	58.5600	-10.636%	1,204	7,963	-67.384%
2026-07-09	67.6500	69.5500	64.6500	65.5300	-10.478%	188	7,103	-70.853%
2026-07-08	79.1000	84.9500	73.2000	73.2000	+3.288%	334	7,215	-73.907%
2026-07-07	71.5000	71.5000	66.3000	70.8700	+9.350%	648	6,977	-73.049%
2026-07-06	68.3700	68.3700	63.9000	64.8100	-19.541%	357	7,315	-70.529%
2026-07-02	72.3000	80.5500	70.3000	80.5500	+6.168%	10	7,224	-76.288%
2026-07-01	71.6400	75.8700	71.6400	75.8700	+1.160%	20	7,224	-74.825%
2026-06-30	78.7000	78.7000	75.0000	75.0000	-12.178%	104	7,234	-74.533%
2026-06-29	92.1000	101.5800	85.4000	85.4000	-15.194%	19	7,172	-77.635%
2026-06-26	115.7000	119.5200	100.0000	100.7000	-6.133%	513	7,169	-81.033%
2026-06-25	101.1000	107.4300	100.4000	107.2800	-0.978%	21	6,930	-82.196%
2026-06-24	96.5000	114.7000	96.5000	108.3400	-0.933%	219	6,922	-82.370%
2026-06-23	110.8800	112.1000	104.8000	109.3600	+17.176%	33	6,855	-82.535%
2026-06-22	92.8700	93.3300	91.0200	93.3300	+6.177%	843	6,850	-79.535%
2026-06-18	94.1600	94.1600	87.9000	87.9000	-17.565%	11	6,459	-78.271%
2026-06-17	88.9800	108.0300	88.6300	106.6300	+25.743%	46	6,459	-82.088%
2026-06-16	84.5800	84.8000	83.3000	84.8000	+1.423%	22	6,459	-77.476%
2026-06-15	83.6100	83.6100	83.6100	83.6100	-24.266%	1,408	5,491	-77.156%
2026-06-12	111.2100	112.4000	109.7000	110.4000	-22.494%	5	5,491	-82.699%
2026-06-11	140.0800	143.4000	140.0500	142.4400	-2.465%	11	5,491	-86.591%
2026-06-10	130.1000	146.0400	130.1000	146.0400	+7.303%	302	5,495	-86.921%
2026-06-09	114.4900	136.1000	114.4900	136.1000	+22.063%	14	5,795	-85.966%
2026-06-08	115.7700	116.5000	111.5000	111.5000	-16.791%	816	5,803	-82.870%
2026-06-05	99.8000	134.0000	99.8000	134.0000	+44.740%	135	6,497	-85.746%
2026-06-04	92.5800	92.5800	92.5800	92.5800	-6.673%	1	6,477	-79.369%
2026-06-03	96.3000	99.3000	96.3000	99.2000	+6.667%	56	6,478	-80.746%
2026-06-02	93.0100	93.0100	93.0000	93.0000	-1.691%	18	6,474	-79.462%
2026-06-01	94.6000	94.6000	94.6000	94.6000	+2.481%	1	6,474	-79.810%
2026-05-29	96.1000	96.1000	92.3100	92.3100	-4.658%	2	6,473	-79.309%
2026-05-28	101.1000	101.1000	96.8200	96.8200	-7.482%	15	6,474	-80.273%
2026-05-27	107.5100	108.8000	104.6500	104.6500	-2.796%	110	6,474	-81.749%
2026-05-26	107.3700	107.8200	106.7500	107.6600	-6.723%	28	6,394	-82.259%
2026-05-22	119.1100	119.1100	115.4200	115.4200	-4.184%	6	6,376	-83.452%
2026-05-21	129.4800	129.6100	120.4100	120.4600	-7.009%	29	6,373	-84.144%
2026-05-20	140.9100	140.9100	129.5000	129.5400	-10.767%	320	6,373	-85.256%
2026-05-19	142.9700	145.1700	138.7200	145.1700	-0.048%	27	6,409	-86.843%
2026-05-18	135.2500	145.2400	135.2500	145.2400	+4.813%	30	6,409	-86.849%
2026-05-15	143.2600	143.2600	138.5700	138.5700	+10.591%	32	6,409	-86.216%
2026-05-14	131.8700	131.8700	125.3000	125.3000	-8.447%	328	6,372	-84.757%
2026-05-13	135.7700	136.9000	135.7700	136.8600	-6.164%	131	6,048	-86.044%
2026-05-12	151.8100	153.0500	145.8500	145.8500	+1.886%	72	6,048	-86.904%
2026-05-11	140.6300	143.1500	140.6300	143.1500	-0.306%	120	6,048	-86.657%
2026-05-08	144.8000	146.2600	143.5900	143.5900	-6.820%	101	6,064	-86.698%
2026-05-07	152.1800	155.3500	151.8400	154.1000	+2.726%	210	6,144	-87.605%
2026-05-06	154.0000	154.0000	150.0100	150.0100	-11.811%	110	6,123	-87.268%
2026-05-05	169.4200	170.1000	166.8500	170.1000	-1.105%	34	6,204	-88.771%
2026-05-04	172.0000	172.0000	172.0000	172.0000	+0.221%	353	6,183	-88.895%
2026-05-01	166.5500	172.6000	161.8800	171.6200	-2.205%	66	6,141	-88.871%
2026-04-30	192.7000	196.0000	175.3000	175.4900	-11.827%	50	6,141	-89.116%
2026-04-29	195.3800	200.6800	195.3800	199.0300	-0.465%	105	6,112	-90.403%
2026-04-28	199.9600	199.9600	199.9600	199.9600	+2.961%	3	6,028	-90.448%
2026-04-27	198.9700	198.9700	194.0100	194.2100	-2.686%	65	6,028	-90.165%
2026-04-24	207.3200	210.0000	198.8800	199.5700	-13.302%	286	5,987	-90.429%
2026-04-23	205.1000	231.1400	204.7000	230.1900	+10.668%	18	6,195	-91.703%
2026-04-22	207.0200	208.0000	206.6000	208.0000	-7.556%	5	6,184	-90.817%
2026-04-21	207.8500	225.0000	206.6000	225.0000	+6.822%	984	5,221	-91.511%
2026-04-20	206.1200	217.0700	206.1200	210.6300	+2.661%	121	5,221	-90.932%
2026-04-17	204.2500	205.1700	197.4000	205.1700	-7.602%	46	5,187	-90.691%
2026-04-16	227.5500	228.7000	222.0500	222.0500	-2.908%	23	5,185	-91.398%
2026-04-15	236.3300	236.3300	228.5000	228.7000	-5.566%	928	5,204	-91.648%
2026-04-14	249.3700	249.3700	240.0000	242.1800	-10.816%	54	5,872	-92.113%
2026-04-13	303.0000	303.0000	271.2800	271.5500	-8.452%	25	5,871	-92.966%
2026-04-10	286.6000	297.4700	284.0000	296.6200	+2.346%	141	5,862	-93.561%
2026-04-09	289.8200	289.8200	289.8200	289.8200	-10.189%	2	5,743	-93.410%
2026-04-08	324.7700	324.7700	314.5000	322.7000	-20.556%	44	5,742	-94.081%
2026-04-06	406.2000	406.2000	406.2000	406.2000	-5.007%	1	5,738	-95.298%
2026-04-01	439.7700	439.7700	413.1800	427.6100	+1.426%	8	5,739	-95.533%
2026-03-25	426.6600	431.6700	420.1000	421.6000	-4.425%	132	4,834	-95.470%
2026-03-24	440.8100	441.1200	440.8100	441.1200	+3.518%	4	4,875	-95.670%
2026-03-23	423.0000	426.1300	423.0000	426.1300	-15.351%	24	4,875	-95.518%
2026-03-20	457.5100	503.4100	454.5600	503.4100	+15.421%	12	4,879	-96.206%
2026-03-19	436.1500	436.1500	436.1500	436.1500	+6.508%	4	4,877	-95.621%
2026-03-18	386.7000	410.5000	386.7000	409.5000	+11.641%	410	4,881	-95.336%
2026-03-17	367.8000	367.8000	366.8000	366.8000	-4.579%	2	5,201	-94.793%
2026-03-16	376.1700	384.4000	376.1700	384.4000	-2.238%	4	5,202	-95.031%
2026-03-13	379.5000	393.3000	379.5000	393.2000	-4.098%	169	5,204	-95.142%
2026-03-12	410.0000	410.0000	410.0000	410.0000	+17.748%	2	5,283	-95.341%
2026-03-09	383.4900	383.4900	348.2000	348.2000	-5.200%	2	5,283	-94.515%
2026-03-06	392.5000	392.5000	367.3000	367.3000	+8.566%	2	5,282	-94.800%
2026-03-05	319.4700	338.3200	318.7800	338.3200	+10.059%	118	5,282	-94.354%
2026-03-04	311.6300	312.8000	306.5000	307.4000	-6.690%	6	5,222	-93.787%
2026-03-03	377.2200	386.4200	329.4400	329.4400	+5.495%	6	5,219	-94.202%
2026-03-02	312.2800	312.2800	312.2800	312.2800	+0.895%	1	5,220	-93.884%
2026-02-27	318.2000	320.7200	309.5000	309.5100	+0.298%	165	5,215	-93.829%
2026-02-26	301.1000	308.5900	301.1000	308.5900	+7.740%	5	5,104	-93.811%
2026-02-25	289.3000	289.3000	286.4200	286.4200	-13.101%	6	5,104	-93.331%
2026-02-23	329.6000	329.6000	329.6000	329.6000	+4.139%	1	5,104	-94.205%
2026-02-17	347.3600	347.3600	316.5000	316.5000	-6.083%	507	4,704	-93.965%
2026-02-13	337.0000	337.0000	337.0000	337.0000	+0.573%	1	4,304	-94.332%
2026-02-12	296.0500	335.2200	296.0500	335.0800	+17.239%	12	4,304	-94.300%
2026-02-11	285.8100	285.8100	285.8100	285.8100	+0.482%	5	4,301	-93.317%
2026-02-10	278.5000	284.4400	278.5000	284.4400	+1.622%	703	4,301	-93.285%
2026-02-09	282.2200	282.2200	279.9000	279.9000	-3.216%	606	4,300	-93.176%
2026-02-06	315.7700	315.7700	289.2000	289.2000	-15.884%	13	4,126	-93.396%
2026-02-05	349.5000	354.0000	342.6600	343.8100	+4.030%	4	4,127	-94.445%
2026-02-04	302.7000	332.5800	298.8000	330.4900	+18.286%	71	4,126	-94.221%
2026-02-02	278.0000	279.4000	277.8000	279.4000	-3.821%	25	4,106	-93.164%
2026-01-30	290.3000	290.6000	290.2000	290.5000	-8.011%	30	4,106	-93.425%
2026-01-29	313.0000	316.1000	313.0000	315.8000	+13.552%	4	4,076	-93.952%
2026-01-27	274.9800	278.2000	273.7500	278.1100	-2.160%	1,004	4,072	-93.132%
2026-01-26	283.5000	284.2500	279.0400	284.2500	-3.329%	1,051	3,674	-93.281%
2026-01-23	293.6500	294.0400	291.2800	294.0400	+0.427%	20	3,117	-93.504%
2026-01-22	292.7900	292.7900	292.7900	292.7900	-4.223%	10	3,102	-93.477%
2026-01-21	306.3500	306.3500	305.7000	305.7000	-11.167%	4	3,112	-93.752%
2026-01-20	330.7000	344.1300	321.0000	344.1300	+19.117%	8	3,105	-94.450%
2026-01-16	287.3000	288.9000	287.1000	288.9000	-0.324%	199	2,925	-93.389%
2026-01-15	284.8800	291.8600	281.2000	289.8400	-4.454%	422	2,925	-93.410%
2026-01-14	308.7000	309.2000	302.6800	303.3500	+6.141%	21	2,827	-93.704%
2026-01-13	285.8000	285.8000	285.8000	285.8000	+1.817%	2	2,023	-93.317%
2026-01-12	280.9000	280.9000	280.7000	280.7000	-0.032%	2	2,019	-93.196%
2026-01-09	280.7500	280.7900	280.7500	280.7900	-7.146%	6	2,019	-93.198%
2026-01-08	301.7000	302.9000	300.4000	302.4000	+0.202%	552	2,019	-93.684%
2026-01-06	301.7900	301.7900	301.7900	301.7900	-0.714%	1	1,991	-93.671%
2026-01-05	303.9600	303.9600	303.9600	303.9600	-5.737%	5	1,991	-93.716%
2026-01-02	322.2900	322.4600	322.2900	322.4600	+5.968%	4	1,991	-94.077%
2025-12-30	304.3000	304.3000	304.3000	304.3000	+2.978%	1	1,993	-93.723%
2025-12-26	295.5000	295.5000	295.5000	295.5000	+0.582%	1	1,993	-93.536%
2025-12-24	297.2900	297.2900	293.6500	293.7900	-1.821%	6	1,993	-93.499%
2025-12-23	299.6800	299.6800	299.2400	299.2400	-15.306%	11	1,993	-93.617%
2025-12-18	353.3200	353.3200	353.3200	353.3200	-2.019%	1	2,052	-94.594%
2025-12-16	360.6000	360.6000	360.6000	360.6000	+3.979%	1	2,051	-94.703%
2025-12-15	346.4000	350.8000	343.9000	346.8000	+0.785%	161	2,051	-94.493%
2025-12-12	343.8000	350.0000	343.8000	344.1000	+4.317%	600	1,902	-94.449%
2025-12-10	348.6600	350.4600	329.8600	329.8600	-5.213%	14	1,436	-94.210%
2025-12-09	345.4800	348.0000	343.3000	348.0000	-1.001%	205	1,437	-94.511%
2025-12-08	351.5200	351.5200	351.5200	351.5200	+0.463%	1	1,432	-94.566%
2025-12-04	350.3000	350.4000	349.9000	349.9000	+0.604%	5	1,431	-94.541%
2025-12-03	358.2000	359.0700	347.8000	347.8000	-2.320%	29	1,434	-94.508%
2025-12-02	351.8300	358.5400	351.8300	356.0600	-2.428%	302	1,427	-94.636%
2025-12-01	364.9200	364.9200	364.9200	364.9200	+2.774%	40	1,678	-94.766%
2025-11-28	355.5000	357.0000	355.0700	355.0700	-5.259%	500	1,678	-94.621%
2025-11-26	372.0400	374.7800	372.0400	374.7800	-10.207%	44	1,244	-94.904%
2025-11-25	417.3800	417.3800	417.3800	417.3800	-3.357%	40	1,244	-95.424%
2025-11-17	431.8800	431.8800	431.8800	431.8800	+12.524%	40	1,244	-95.577%
2025-11-13	383.4000	383.8200	383.4000	383.8100	+4.059%	4	1,244	-95.024%
2025-11-11	368.8400	368.8400	368.8400	368.8400	-0.410%	6	1,168	-94.822%
2025-11-10	370.4300	370.4300	370.1800	370.3600	-9.695%	8	1,168	-94.843%
2025-11-06	409.6700	410.1200	409.6700	410.1200	+10.129%	102	1,168	-95.343%
2025-11-05	382.6000	382.6000	371.2400	372.4000	-3.448%	4	1,135	-94.871%
2025-11-04	388.5300	388.5300	385.7000	385.7000	+4.458%	3	1,132	-95.048%
2025-11-03	380.4400	380.4400	366.5000	369.2400	+0.247%	19	1,131	-94.827%
2025-10-31	362.2200	369.6500	360.9900	368.3300	-1.463%	578	1,131	-94.814%
2025-10-30	355.2000	374.3000	355.2000	373.8000	+4.343%	271	743	-94.890%
2025-10-29	348.7200	358.2400	348.7200	358.2400	+3.002%	6	479	-94.668%
2025-10-27	347.8000	347.8000	347.8000	347.8000	-4.778%	1	478	-94.508%
2025-10-24	365.2000	365.2500	365.2000	365.2500	-5.388%	31	478	-94.771%
2025-10-23	399.4300	401.0100	384.9900	386.0500	-5.187%	169	453	-95.052%
2025-10-22	407.4200	407.4200	407.1700	407.1700	+4.749%	2	302	-95.309%
2025-10-21	388.7100	388.7100	388.7100	388.7100	-0.675%	151	301	-95.086%
2025-10-20	403.6700	403.6700	390.7900	391.3500	-14.347%	6	150	-95.119%
2025-10-14	456.7700	456.9000	456.7700	456.9000	+6.014%	2	150	-95.820%
2025-10-13	432.6600	432.6600	427.4300	430.9800	-5.133%	104	150	-95.568%
2025-10-10	435.8600	454.3000	435.8600	454.3000	+13.777%	10	50	-95.796%
2025-10-07	399.2400	399.2900	399.2400	399.2900	+1.317%	2	50	-95.217%
2025-10-02	394.6000	394.6000	394.1000	394.1000	+0.372%	5	49	-95.154%
2025-10-01	408.7000	408.7000	390.3200	392.6400	-4.173%	43	54	-95.135%
2025-09-30	408.9300	410.3100	408.9300	409.7400	-0.442%	13	34	-95.339%
2025-09-23	411.8600	411.8600	411.5600	411.5600	+4.324%	2	26	-95.359%
2025-09-22	395.2400	395.2400	394.2400	394.5000	-1.523%	8	25	-95.158%
2025-09-19	400.6000	400.6000	400.6000	400.6000	-1.383%	2	0	-95.232%
2025-09-18	404.7800	406.2700	404.6700	406.2200	0.000%	42	0	-95.298%

.dark-mode .JpCMx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JpCMx1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6800SPX Oct 16 2026 6800.00 Put (SPX261016P06800000)option OPRA

SPX20261016P6800
SPX Oct 16 2026 6800.00 Put (SPX261016P06800000)
option OPRA