Dark

SPX20261016P6825
SPX Oct 16 2026 6825.00 Put (SPX261016P06825000)
option OPRA

EOD

Sep 9, 2026

14.72+19.675%(+2.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	15.4000	15.4000	14.7200	14.7200	+19.675%	5	2,743	0.000%
2026-09-08	12.6000	12.6000	12.3000	12.3000	+5.128%	16	2,742	+19.675%
2026-09-04	11.7000	11.7000	11.7000	11.7000	-42.815%	1	2,742	+25.812%
2026-09-01	20.4600	20.4600	20.4600	20.4600	+29.905%	1	2,492	-28.055%
2026-08-28	15.7500	15.7500	15.7500	15.7500	-22.794%	1	2,492	-6.540%
2026-08-26	20.4000	20.4000	20.4000	20.4000	-12.559%	10	2,492	-27.843%
2026-08-24	23.3300	23.3300	23.3300	23.3300	-0.723%	1	2,502	-36.905%
2026-08-21	23.8000	23.8000	23.2000	23.5000	-15.468%	9	2,502	-37.362%
2026-08-20	26.6000	27.8000	25.5000	27.8000	+16.318%	26	2,493	-47.050%
2026-08-19	23.9000	23.9000	23.9000	23.9000	-12.678%	1	2,512	-38.410%
2026-08-18	27.3700	27.3700	27.3700	27.3700	+14.519%	1	2,513	-46.218%
2026-08-14	23.8000	23.9000	23.8000	23.9000	-0.500%	11	2,512	-38.410%
2026-08-13	24.0200	24.0200	24.0200	24.0200	-6.537%	1	2,501	-38.718%
2026-08-12	26.7500	26.7500	25.7000	25.7000	-11.073%	8	2,501	-42.724%
2026-08-11	28.9000	28.9000	28.9000	28.9000	+2.957%	161	2,495	-49.066%
2026-08-10	28.0600	28.0700	28.0600	28.0700	-7.512%	50	2,604	-47.560%
2026-08-07	30.3500	30.3500	30.3500	30.3500	-8.859%	1	2,654	-51.499%
2026-08-05	32.9000	33.3000	32.9000	33.3000	-2.745%	15	2,654	-55.796%
2026-08-04	37.1800	37.1800	34.0500	34.2400	-17.494%	93	2,665	-57.009%
2026-08-03	48.8000	48.8000	41.4800	41.5000	-19.261%	279	2,758	-64.530%
2026-07-31	55.6900	55.6900	51.4000	51.4000	-19.309%	13	2,556	-71.362%
2026-07-30	63.9000	63.9000	63.7000	63.7000	-33.102%	3	2,547	-76.892%
2026-07-29	78.5000	95.2200	72.3000	95.2200	+42.545%	18	2,544	-84.541%
2026-07-28	66.0000	67.1000	66.0000	66.8000	-15.550%	4	2,540	-77.964%
2026-07-24	81.2700	81.2700	79.1000	79.1000	-6.941%	28	2,544	-81.391%
2026-07-23	83.1000	86.1000	83.1000	85.0000	+35.135%	7	2,544	-82.682%
2026-07-22	62.9000	62.9000	62.5000	62.9000	-2.812%	4	2,538	-76.598%
2026-07-21	64.5500	64.7200	64.5500	64.7200	-17.941%	3	2,542	-77.256%
2026-07-17	72.5300	78.8700	72.5300	78.8700	+26.699%	7	2,541	-81.336%
2026-07-16	58.8000	62.2500	58.8000	62.2500	-2.628%	1,702	2,535	-76.353%
2026-07-14	65.0500	65.0500	63.9300	63.9300	-9.074%	3	1,129	-76.975%
2026-07-13	69.7000	70.3500	69.7000	70.3100	+5.984%	50	1,130	-79.064%
2026-07-09	66.9500	66.9600	66.3400	66.3400	-20.207%	6	1,081	-77.811%
2026-07-08	83.1400	83.1400	83.1400	83.1400	+2.515%	1	1,078	-82.295%
2026-07-02	72.8800	81.1000	72.8800	81.1000	+4.242%	2	1,078	-81.850%
2026-07-01	77.8000	77.8000	77.8000	77.8000	-27.621%	7	1,078	-81.080%
2026-06-26	121.6400	121.6400	107.4900	107.4900	-1.476%	3	1,073	-86.306%
2026-06-25	108.0000	109.1000	103.4000	109.1000	+0.832%	9	1,072	-86.508%
2026-06-23	108.2000	108.2000	108.2000	108.2000	+11.835%	10	1,063	-86.396%
2026-06-22	87.5400	96.7500	87.5400	96.7500	-9.419%	11	1,063	-84.786%
2026-06-17	106.8100	106.8100	106.8100	106.8100	+22.897%	1	1,063	-86.219%
2026-06-16	86.9100	86.9100	86.9100	86.9100	-25.444%	20	1,063	-83.063%
2026-06-12	122.0400	122.0400	116.5700	116.5700	-6.669%	2	1,062	-87.372%
2026-06-11	124.9000	124.9000	124.9000	124.9000	-4.203%	1	1,062	-88.215%
2026-06-10	130.3800	130.3800	130.3800	130.3800	+12.805%	1	1,061	-88.710%
2026-06-08	115.5800	115.5800	115.5800	115.5800	+13.648%	1	1,060	-87.264%
2026-05-28	101.7000	101.7000	101.7000	101.7000	-13.988%	1	1,060	-85.526%
2026-05-22	118.2400	118.2400	118.2400	118.2400	-16.468%	1	1,060	-87.551%
2026-05-18	141.5500	141.5500	141.5500	141.5500	+1.615%	1	1,061	-89.601%
2026-05-15	138.8000	139.3000	138.8000	139.3000	+4.658%	8	1,061	-89.433%
2026-05-14	133.1500	133.1500	133.1000	133.1000	-4.996%	2	1,058	-88.941%
2026-05-13	140.3000	140.3000	140.1000	140.1000	-9.613%	3	1,060	-89.493%
2026-05-12	155.0000	155.0000	155.0000	155.0000	+9.063%	1	1,060	-90.503%
2026-05-11	145.1800	145.1800	142.1200	142.1200	-4.771%	45	1,060	-89.643%
2026-05-08	149.2900	149.3400	149.2400	149.2400	-3.797%	30	1,080	-90.137%
2026-05-06	155.1300	155.1300	155.1300	155.1300	-17.877%	10	1,110	-90.511%
2026-05-04	189.7000	189.7000	188.9000	188.9000	+11.052%	9	1,120	-92.208%
2026-05-01	168.2900	170.8000	168.2900	170.1000	-5.866%	4	1,128	-91.346%
2026-04-30	190.6400	193.2200	180.1000	180.7000	-9.605%	249	1,128	-91.854%
2026-04-29	204.9800	204.9800	199.9000	199.9000	-1.401%	34	925	-92.636%
2026-04-28	207.4000	210.5700	202.7400	202.7400	+2.425%	30	918	-92.739%
2026-04-27	204.0600	204.8200	197.9400	197.9400	-3.721%	281	905	-92.563%
2026-04-24	209.1800	209.1800	201.9200	205.5900	-0.672%	1,460	837	-92.840%
2026-04-23	206.9800	206.9800	206.9800	206.9800	-9.604%	24	841	-92.888%
2026-04-21	227.6200	231.1800	227.6200	228.9700	+8.127%	82	842	-93.571%
2026-04-20	211.5200	211.8200	211.5200	211.7600	+1.564%	5	842	-93.049%
2026-04-17	208.5000	208.5000	208.5000	208.5000	-11.201%	1	842	-92.940%
2026-04-16	234.8000	234.8000	234.8000	234.8000	+0.643%	1	841	-93.731%
2026-04-15	238.1000	244.6400	232.7000	233.3000	-5.320%	217	837	-93.691%
2026-04-14	256.3000	256.3000	246.1000	246.4100	-14.125%	108	801	-94.026%
2026-04-13	299.0500	301.8600	286.9400	286.9400	-5.727%	9	721	-94.870%
2026-04-10	294.3500	304.3700	292.4000	304.3700	+2.337%	10	718	-95.164%
2026-04-09	297.4200	297.4200	297.4200	297.4200	-29.034%	2	712	-95.051%
2026-04-06	420.6200	420.6200	419.1000	419.1000	-0.899%	115	712	-96.488%
2026-04-01	429.5000	429.5000	422.9000	422.9000	-3.450%	3	632	-96.519%
2026-03-24	461.9000	461.9000	438.0100	438.0100	-5.664%	62	634	-96.639%
2026-03-19	464.3100	464.3100	464.3100	464.3100	+10.787%	1	654	-96.830%
2026-03-18	418.3000	419.1000	418.3000	419.1000	+11.492%	2	653	-96.488%
2026-03-17	377.5300	377.5300	375.9000	375.9000	-4.351%	25	653	-96.084%
2026-03-16	389.5000	393.4000	389.5000	393.0000	-10.702%	4	673	-96.254%
2026-03-13	440.1000	440.1000	440.1000	440.1000	+23.381%	13	671	-96.655%
2026-03-09	412.9600	412.9600	356.7000	356.7000	-5.234%	3	658	-95.873%
2026-03-06	377.0000	381.3000	376.4000	376.4000	+19.834%	3	657	-96.089%
2026-03-04	314.7000	314.7000	313.8000	314.1000	-15.294%	3	655	-95.314%
2026-03-03	370.8100	370.8100	370.8100	370.8100	+16.883%	2	652	-96.030%
2026-02-26	311.6000	317.2500	311.6000	317.2500	+7.626%	9	654	-95.360%
2026-02-25	296.2000	296.2000	294.7700	294.7700	-8.080%	6	650	-95.006%
2026-02-24	320.6800	320.6800	320.6800	320.6800	-4.086%	1	650	-95.410%
2026-02-23	334.3400	334.3400	334.3400	334.3400	+1.571%	5	650	-95.597%
2026-02-17	329.1700	329.1700	329.1700	329.1700	+16.586%	2	645	-95.528%
2026-02-11	283.3500	283.3500	282.3400	282.3400	-1.486%	10	643	-94.786%
2026-02-09	286.6300	286.6300	286.4200	286.6000	-3.274%	13	643	-94.864%
2026-02-06	312.0200	312.0200	296.3000	296.3000	+3.320%	11	641	-95.032%
2026-02-02	286.7800	286.7800	286.7800	286.7800	-3.539%	1	640	-94.867%
2026-01-30	297.3000	297.3000	297.3000	297.3000	-1.839%	4	640	-95.049%
2026-01-29	302.8700	302.8700	302.8700	302.8700	+6.983%	20	636	-95.140%
2026-01-27	283.7800	283.7800	280.9100	283.1000	-2.042%	64	616	-94.800%
2026-01-26	286.4000	289.0000	286.4000	289.0000	-2.530%	2	559	-94.907%
2026-01-23	301.1300	301.1300	296.5000	296.5000	-0.104%	8	559	-95.035%
2026-01-22	299.8500	299.8500	296.8100	296.8100	-10.726%	10	559	-95.041%
2026-01-20	332.4700	332.4700	332.4700	332.4700	+13.127%	1	554	-95.573%
2026-01-16	293.8900	293.8900	293.8900	293.8900	-6.404%	5	549	-94.991%
2026-01-14	318.1000	320.3800	314.0000	314.0000	+6.333%	142	549	-95.312%
2026-01-13	295.3000	295.3000	295.3000	295.3000	+2.820%	1	524	-95.015%
2026-01-12	287.8000	288.7600	287.2000	287.2000	-4.027%	7	524	-94.875%
2026-01-09	306.3200	306.4200	299.2500	299.2500	-2.787%	6	521	-95.081%
2026-01-08	311.6200	311.9300	307.8300	307.8300	+1.317%	115	522	-95.218%
2026-01-06	303.8300	303.8300	303.8300	303.8300	-1.447%	1	493	-95.155%
2026-01-05	309.3900	309.3900	308.2900	308.2900	-0.110%	10	482	-95.225%
2025-12-30	309.0000	309.3000	308.6300	308.6300	-0.013%	8	482	-95.231%
2025-12-29	312.4000	315.1000	307.2600	308.6700	+2.131%	176	478	-95.231%
2025-12-26	302.7000	302.7400	302.2300	302.2300	+0.602%	294	390	-95.130%
2025-12-24	300.4700	300.4900	300.4200	300.4200	-20.397%	4	241	-95.100%
2025-12-17	377.4000	377.4000	377.4000	377.4000	+6.400%	1	241	-96.100%
2025-12-15	354.7000	354.7000	354.7000	354.7000	-1.505%	3	240	-95.850%
2025-12-12	361.3000	361.3000	360.1200	360.1200	+1.502%	2	237	-95.912%
2025-12-09	355.1500	355.1500	354.7900	354.7900	+2.048%	2	237	-95.851%
2025-12-05	347.6700	347.6700	347.6700	347.6700	-3.318%	1	236	-95.766%
2025-12-02	358.9100	367.9300	358.9100	359.6000	-0.228%	19	235	-95.907%
2025-12-01	360.8800	360.8800	360.4200	360.4200	-5.392%	4	225	-95.916%
2025-11-12	381.1100	381.1100	380.9600	380.9600	+2.003%	2	223	-96.136%
2025-11-11	378.2600	378.2600	371.5900	373.4800	-4.785%	142	222	-96.059%
2025-11-10	393.7500	393.7500	392.2400	392.2500	-9.549%	36	149	-96.247%
2025-11-07	435.0400	435.0400	433.6600	433.6600	+16.789%	2	131	-96.606%
2025-11-03	381.9200	381.9200	370.8500	371.3200	-1.975%	3	129	-96.036%
2025-10-31	370.2000	378.8700	370.2000	378.8000	+3.724%	29	129	-96.114%
2025-10-30	362.6000	365.2000	362.6000	365.2000	+4.081%	11	113	-95.969%
2025-10-28	350.8400	350.8800	350.8400	350.8800	-0.722%	2	112	-95.805%
2025-10-27	353.4300	353.4300	353.4300	353.4300	-12.591%	2	110	-95.835%
2025-10-23	414.0700	414.5300	401.6100	404.3400	+3.161%	132	110	-96.359%
2025-10-07	391.5800	392.0200	391.3300	391.9500	-4.075%	76	44	-96.244%
2025-09-19	412.1000	412.1000	408.6000	408.6000	0.000%	6	6	-96.397%

.dark-mode .qZhcM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZhcM4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6825SPX Oct 16 2026 6825.00 Put (SPX261016P06825000)option OPRA

SPX20261016P6825
SPX Oct 16 2026 6825.00 Put (SPX261016P06825000)
option OPRA