Dark

SPX20261016P6850
SPX Oct 16 2026 6850.00 Put (SPX261016P06850000)
option OPRA

EOD

Sep 11, 2026

12.90-36.765%(-7.50)1,384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	13.2000	13.4900	12.9000	12.9000	-36.765%	1,384	5,406	0.000%
2026-09-10	18.3000	20.4000	18.3000	20.4000	+31.190%	54	6,066	-36.765%
2026-09-09	14.9900	15.5500	14.9800	15.5500	+16.917%	122	6,015	-17.042%
2026-09-08	12.9000	13.6000	12.6600	13.3000	+10.373%	259	6,025	-3.008%
2026-09-04	12.2000	12.2000	12.0500	12.0500	-2.979%	5	5,988	+7.054%
2026-09-03	14.5700	14.9700	12.4100	12.4200	-24.727%	16	5,988	+3.865%
2026-09-02	16.9600	16.9600	16.5000	16.5000	-23.611%	2	5,987	-21.818%
2026-09-01	20.3000	21.8000	19.0000	21.6000	+28.571%	51	5,988	-40.278%
2026-08-31	17.6000	18.6000	16.8000	16.8000	-0.885%	222	5,981	-23.214%
2026-08-28	16.3700	17.2900	15.4300	16.9500	-2.305%	1,332	5,957	-23.894%
2026-08-27	17.3000	17.3500	17.3000	17.3500	-14.532%	1,251	4,863	-25.648%
2026-08-26	21.2000	22.3300	20.3000	20.3000	-13.983%	19	3,943	-36.453%
2026-08-25	23.5000	23.6000	23.5000	23.6000	-3.000%	2	3,947	-45.339%
2026-08-24	25.6600	25.6600	24.0000	24.3300	-1.098%	75	3,925	-46.979%
2026-08-21	24.8500	25.1000	24.6000	24.6000	-6.107%	4	3,972	-47.561%
2026-08-17	26.2200	26.2200	26.0000	26.2000	+6.939%	6	3,972	-50.763%
2026-08-14	24.2900	24.8100	24.2900	24.5000	-3.619%	30	3,972	-47.347%
2026-08-13	25.6000	25.7000	24.2000	25.4200	-6.886%	31	3,975	-49.253%
2026-08-12	27.3000	27.3000	27.3000	27.3000	-11.364%	13	4,009	-52.747%
2026-08-11	30.0000	31.1000	30.0000	30.8000	-0.645%	14	4,009	-58.117%
2026-08-10	29.5700	31.0000	29.5600	31.0000	-1.525%	421	4,042	-58.387%
2026-08-07	31.4500	32.1000	31.4500	31.4800	-8.754%	6	4,060	-59.022%
2026-08-06	34.3500	35.0000	34.3500	34.5000	-0.719%	10	4,068	-62.609%
2026-08-05	34.4000	35.4000	34.2000	34.7500	-1.697%	87	4,066	-62.878%
2026-08-04	39.2900	39.2900	35.3500	35.3500	-17.599%	4	4,074	-63.508%
2026-08-03	48.1700	48.1700	42.9000	42.9000	-20.994%	167	4,078	-69.930%
2026-07-31	65.1200	67.5000	53.6000	54.3000	-18.100%	34	4,056	-76.243%
2026-07-30	69.7300	69.7300	65.9000	66.3000	-32.908%	21	4,045	-80.543%
2026-07-29	82.3900	98.8200	66.9000	98.8200	+41.171%	143	4,034	-86.946%
2026-07-28	71.4000	71.4000	69.3500	70.0000	-7.895%	8	4,120	-81.571%
2026-07-27	69.5500	81.7000	69.5500	76.0000	-7.090%	76	4,119	-83.026%
2026-07-24	81.9000	81.9000	74.1000	81.8000	-1.801%	14	4,117	-84.230%
2026-07-23	80.3000	91.8300	80.3000	83.3000	+24.514%	57	4,117	-84.514%
2026-07-22	67.5900	67.8000	64.9000	66.9000	+0.602%	280	4,098	-80.717%
2026-07-21	66.5000	66.5000	66.5000	66.5000	-13.524%	21	3,980	-80.602%
2026-07-20	74.7300	79.6000	74.7300	76.9000	-3.634%	67	3,980	-83.225%
2026-07-17	87.0000	88.0500	74.7100	79.8000	+17.060%	136	3,964	-83.835%
2026-07-16	70.2200	70.2200	68.1700	68.1700	+11.956%	486	3,831	-81.077%
2026-07-15	61.5000	61.5000	60.8900	60.8900	-7.490%	70	3,709	-78.814%
2026-07-14	66.5200	66.5200	65.8200	65.8200	-7.426%	18	3,661	-80.401%
2026-07-13	65.3000	75.1400	65.3000	71.1000	+12.857%	1,417	3,601	-81.857%
2026-07-10	65.4100	68.8500	63.0000	63.0000	-9.222%	423	2,482	-79.524%
2026-07-09	78.3100	78.3100	69.4000	69.4000	-10.911%	5	2,404	-81.412%
2026-07-08	90.0000	90.0000	77.9000	77.9000	+2.689%	2	2,405	-83.440%
2026-07-07	71.4000	75.8600	71.4000	75.8600	+6.545%	6	2,405	-82.995%
2026-07-06	71.2000	71.2000	71.2000	71.2000	-12.283%	1	2,403	-81.882%
2026-07-02	75.3800	86.7100	74.2000	81.1700	+0.832%	23	2,420	-84.107%
2026-07-01	80.5000	80.5000	80.5000	80.5000	-1.263%	7	2,420	-83.975%
2026-06-30	84.1500	84.1500	81.5300	81.5300	-14.449%	2	2,420	-84.178%
2026-06-29	95.2000	95.3000	94.5800	95.3000	-11.759%	7	2,421	-86.464%
2026-06-26	125.6400	125.6400	108.0000	108.0000	-4.509%	4	2,422	-88.056%
2026-06-25	117.5200	117.5200	112.2400	113.1000	-7.295%	5	2,423	-88.594%
2026-06-24	122.0000	122.0000	122.0000	122.0000	+6.364%	2	2,419	-89.426%
2026-06-23	119.0000	119.0000	112.9000	114.7000	+19.479%	16	2,420	-88.753%
2026-06-22	96.5800	96.8100	96.0000	96.0000	-2.370%	101	2,430	-86.563%
2026-06-17	92.3500	98.3300	92.3500	98.3300	+10.982%	4	2,344	-86.881%
2026-06-16	86.2600	88.6000	86.2600	88.6000	-0.192%	31	2,344	-85.440%
2026-06-15	90.6000	90.6000	88.7700	88.7700	-22.356%	12	2,346	-85.468%
2026-06-12	120.9700	120.9700	114.3300	114.3300	-11.420%	5	2,346	-88.717%
2026-06-11	159.4000	159.9000	129.0700	129.0700	-17.894%	5	2,346	-90.005%
2026-06-10	154.7600	157.2000	154.4000	157.2000	+10.899%	30	2,347	-91.794%
2026-06-09	145.6400	145.6400	141.7500	141.7500	+10.656%	5	2,363	-90.899%
2026-06-08	123.7000	128.1000	117.1000	128.1000	-4.524%	12	2,358	-89.930%
2026-06-05	111.8700	134.1700	111.8700	134.1700	+38.220%	4	2,359	-90.385%
2026-06-04	101.1000	101.1000	97.0700	97.0700	-6.004%	54	2,335	-86.711%
2026-06-03	103.2700	103.2700	103.2700	103.2700	+4.313%	2	2,357	-87.508%
2026-06-02	99.0000	99.0000	99.0000	99.0000	-0.802%	87	2,270	-86.970%
2026-06-01	99.3700	100.0000	99.3700	99.8000	-3.668%	9	2,270	-87.074%
2026-05-28	105.4000	105.4000	103.6000	103.6000	-7.583%	35	2,270	-87.548%
2026-05-27	113.3000	114.8000	112.1000	112.1000	-3.669%	11	2,258	-88.492%
2026-05-26	112.9500	116.4900	112.9500	116.3700	-6.055%	42	2,266	-88.915%
2026-05-22	123.8700	123.8700	123.8700	123.8700	-10.769%	1	2,306	-89.586%
2026-05-21	138.8400	138.8400	138.8200	138.8200	-2.067%	4	2,307	-90.707%
2026-05-20	148.8800	148.8800	141.7500	141.7500	-7.280%	6	2,307	-90.899%
2026-05-19	153.0100	153.0100	152.8800	152.8800	+5.072%	385	2,299	-91.562%
2026-05-18	142.8500	145.5000	142.8500	145.5000	+0.076%	3	2,299	-91.134%
2026-05-15	147.2700	148.2800	144.4100	145.3900	+9.513%	38	2,299	-91.127%
2026-05-14	137.4500	137.4500	132.7600	132.7600	-12.021%	5	1,900	-90.283%
2026-05-13	151.2000	151.2000	150.9000	150.9000	-6.783%	2	1,897	-91.451%
2026-05-12	160.6300	161.8800	160.5400	161.8800	+10.513%	13	1,897	-92.031%
2026-05-11	146.4800	146.4800	146.4800	146.4800	-2.671%	36	1,897	-91.193%
2026-05-08	153.3900	153.3900	150.1900	150.5000	-6.574%	287	1,890	-91.429%
2026-05-07	156.2500	165.0100	156.2500	161.0900	-0.254%	6	1,890	-91.992%
2026-05-06	163.4000	163.5000	161.5000	161.5000	-10.158%	140	1,887	-92.012%
2026-05-05	179.7600	179.7600	179.7600	179.7600	+1.462%	6	1,751	-92.824%
2026-05-04	177.8200	177.8300	177.1700	177.1700	+0.911%	252	1,751	-92.719%
2026-05-01	172.5300	176.5000	172.5300	175.5700	-16.188%	54	1,476	-92.653%
2026-04-29	210.6800	212.5000	207.6300	209.4800	-2.906%	74	1,476	-93.842%
2026-04-28	214.8000	215.7800	213.8900	215.7500	+6.234%	4	1,466	-94.021%
2026-04-27	209.8200	209.9000	203.0900	203.0900	-3.758%	90	1,466	-93.648%
2026-04-24	219.0000	219.0000	209.8500	211.0200	-8.252%	185	1,439	-93.887%
2026-04-23	216.3800	230.0000	215.7000	230.0000	-0.614%	178	1,458	-94.391%
2026-04-21	220.0000	232.0000	220.0000	231.4200	+4.023%	4	1,369	-94.426%
2026-04-20	218.0000	224.8800	218.0000	222.4700	+2.285%	20	1,369	-94.201%
2026-04-17	214.3000	217.5000	207.8700	217.5000	-9.777%	143	1,369	-94.069%
2026-04-16	239.0800	241.0700	239.0000	241.0700	+0.782%	21	1,401	-94.649%
2026-04-15	251.2000	251.2000	239.1000	239.2000	-7.830%	35	1,383	-94.607%
2026-04-14	259.5200	259.5200	259.5200	259.5200	-15.795%	5	1,378	-95.029%
2026-04-13	308.2000	308.2000	308.2000	308.2000	-1.534%	1	1,381	-95.814%
2026-04-10	302.1000	313.0000	299.8000	313.0000	+2.758%	11	1,381	-95.879%
2026-04-09	333.1000	333.1000	304.6000	304.6000	-10.837%	13	1,382	-95.765%
2026-04-08	341.6200	341.6200	341.6200	341.6200	-25.215%	5	1,378	-96.224%
2026-04-07	456.8000	456.8000	456.8000	456.8000	+6.282%	1	1,378	-97.176%
2026-04-06	429.8000	429.8000	429.8000	429.8000	-5.925%	1	1,378	-96.999%
2026-04-02	456.8500	456.8800	456.3100	456.8700	+2.978%	8	1,381	-97.176%
2026-04-01	443.6600	443.6600	443.6600	443.6600	-3.456%	150	1,381	-97.092%
2026-03-19	474.6900	474.6900	459.5400	459.5400	+15.704%	3	1,370	-97.193%
2026-03-16	397.1700	397.1700	397.1700	397.1700	-10.465%	9	1,370	-96.752%
2026-03-13	412.1300	443.9900	412.1300	443.5900	+8.380%	14	1,370	-97.092%
2026-03-12	409.8600	409.8600	409.2900	409.2900	+8.854%	2	1,376	-96.848%
2026-03-11	377.2000	377.2000	376.0000	376.0000	-2.363%	2	1,377	-96.569%
2026-03-06	386.7000	386.7000	384.6000	385.1000	+15.051%	8	1,377	-96.650%
2026-03-05	334.7200	334.7200	334.7200	334.7200	+3.854%	1	1,377	-96.146%
2026-03-04	326.7800	327.9000	321.4000	322.3000	-18.347%	105	1,378	-95.998%
2026-03-03	394.7200	394.7200	394.7200	394.7200	+20.588%	1	1,287	-96.732%
2026-03-02	325.2700	327.3300	325.2700	327.3300	+0.763%	2	1,288	-96.059%
2026-02-26	318.0000	324.8500	318.0000	324.8500	+7.630%	9	1,289	-96.029%
2026-02-25	304.8000	304.8000	301.8200	301.8200	-5.799%	13	1,288	-95.726%
2026-02-24	324.9100	324.9100	320.4000	320.4000	-6.381%	6	1,288	-95.974%
2026-02-23	337.3300	342.2400	337.3300	342.2400	+6.783%	6	1,288	-96.231%
2026-02-20	320.5000	320.5000	320.5000	320.5000	-2.643%	1	1,282	-95.975%
2026-02-19	337.6000	337.6000	329.2000	329.2000	-2.937%	2	1,283	-96.081%
2026-02-13	329.2000	339.1600	329.2000	339.1600	+0.242%	131	1,153	-96.196%
2026-02-12	337.8000	338.3400	337.0000	338.3400	+16.641%	3	1,153	-96.187%
2026-02-11	290.0700	290.0700	290.0700	290.0700	-0.593%	5	1,151	-95.553%
2026-02-10	291.8000	291.8000	291.8000	291.8000	-0.545%	2	1,151	-95.579%
2026-02-09	295.5000	295.5000	290.4000	293.4000	-6.403%	13	1,149	-95.603%
2026-02-06	319.6600	319.6600	313.4700	313.4700	+8.651%	30	1,149	-95.885%
2026-02-02	299.2900	299.2900	287.9800	288.5100	-5.158%	12	1,151	-95.529%
2026-01-30	304.1000	304.2000	303.8000	304.2000	-6.941%	16	1,152	-95.759%
2026-01-29	326.8900	326.8900	326.8900	326.8900	+10.859%	1	1,146	-96.054%
2026-01-28	289.2800	294.8700	289.2800	294.8700	+1.295%	8	1,145	-95.625%
2026-01-27	289.2000	291.1000	287.5000	291.1000	-0.879%	4	1,147	-95.569%
2026-01-26	296.0500	296.9000	293.1000	293.6800	-3.306%	10	1,145	-95.607%
2026-01-22	309.1400	313.5200	303.7200	303.7200	-8.280%	23	1,147	-95.753%
2026-01-21	331.1400	331.1400	331.1400	331.1400	-4.763%	5	1,150	-96.104%
2026-01-20	336.2800	347.7000	336.2800	347.7000	+17.130%	11	1,155	-96.290%
2026-01-16	300.6600	301.1000	296.8500	296.8500	-0.111%	15	1,135	-95.654%
2026-01-15	297.1800	297.1800	297.1800	297.1800	-8.636%	5	1,135	-95.659%
2026-01-14	324.5000	326.9000	324.5000	325.2700	+7.827%	70	1,130	-96.034%
2026-01-13	289.7500	304.4000	289.7500	301.6600	+2.640%	21	1,127	-95.724%
2026-01-12	294.5000	294.5000	293.9000	293.9000	+0.116%	2	1,110	-95.611%
2026-01-09	305.6600	305.6600	293.2600	293.5600	-8.326%	20	1,110	-95.606%
2026-01-08	320.2200	320.2200	320.2200	320.2200	+4.592%	5	1,095	-95.972%
2026-01-07	306.9300	308.4800	302.7300	306.1600	-0.157%	30	1,090	-95.787%
2026-01-06	309.5000	309.5000	306.6400	306.6400	-2.931%	14	1,067	-95.793%
2026-01-05	317.0600	317.0600	315.9000	315.9000	-4.533%	5	1,060	-95.916%
2026-01-02	330.9000	330.9000	330.9000	330.9000	+1.372%	6	1,060	-96.102%
2025-12-31	326.4200	326.4200	326.4200	326.4200	+3.134%	2	1,058	-96.048%
2025-12-30	316.5000	316.5000	316.5000	316.5000	+0.530%	1	1,058	-95.924%
2025-12-29	319.6000	322.4000	314.4300	314.8300	+0.431%	6	1,057	-95.903%
2025-12-23	315.1200	315.1700	313.3600	313.4800	-2.941%	4	1,057	-95.885%
2025-12-22	328.7900	328.7900	322.9700	322.9800	-6.691%	142	1,057	-96.006%
2025-12-19	346.1400	346.1400	346.1400	346.1400	-7.819%	287	1,042	-96.273%
2025-12-16	374.7300	375.5000	371.2000	375.5000	+3.549%	3	755	-96.565%
2025-12-15	353.5500	362.6300	353.5500	362.6300	+0.725%	2	754	-96.443%
2025-12-12	339.4500	369.9300	339.4500	360.0200	+0.334%	4	755	-96.417%
2025-12-11	365.4300	365.6300	358.8200	358.8200	+0.880%	6	757	-96.405%
2025-12-10	367.2000	367.2000	355.6900	355.6900	-1.539%	162	757	-96.373%
2025-12-09	362.2600	362.2600	358.4000	361.2500	-1.492%	3	837	-96.429%
2025-12-08	363.8400	366.7200	363.8400	366.7200	+3.165%	3	836	-96.482%
2025-12-05	354.3900	355.8600	348.8800	355.4700	-1.676%	591	837	-96.371%
2025-12-04	364.8400	364.8400	361.5300	361.5300	-0.166%	2	1,001	-96.432%
2025-12-03	376.1100	376.1100	360.2400	362.1300	-2.428%	115	1,000	-96.438%
2025-12-02	364.3500	376.3500	364.2000	371.1400	-0.124%	708	944	-96.524%
2025-12-01	371.1400	371.6000	371.1400	371.6000	-19.723%	2	595	-96.529%
2025-11-17	462.9000	462.9000	462.9000	462.9000	+13.096%	3	595	-97.213%
2025-11-14	409.5000	409.5000	409.3000	409.3000	+0.220%	5	596	-96.848%
2025-11-13	406.0000	408.4000	406.0000	408.4000	+7.065%	173	493	-96.841%
2025-11-12	381.3500	381.7300	381.3500	381.4500	+0.355%	102	406	-96.618%
2025-11-11	381.0200	381.0200	380.0800	380.1000	-0.129%	174	219	-96.606%
2025-11-10	390.4800	402.7200	380.5900	380.5900	-5.725%	22	187	-96.611%
2025-11-04	403.4000	403.7000	403.4000	403.7000	+4.585%	3	183	-96.805%
2025-11-03	379.0200	389.5700	379.0200	386.0000	+2.192%	120	108	-96.658%
2025-10-31	375.7400	378.1200	374.8900	377.7200	+0.995%	8	108	-96.585%
2025-10-30	374.8200	374.8200	369.8000	374.0000	+3.912%	60	104	-96.551%
2025-10-28	358.3800	361.1800	358.3800	359.9200	-0.914%	5	51	-96.416%
2025-10-27	361.6000	363.4800	361.6000	363.2400	-9.752%	3	46	-96.449%
2025-10-23	402.0900	402.4900	402.0900	402.4900	-7.703%	4	46	-96.795%
2025-10-22	434.8700	436.0800	434.8700	436.0800	+5.011%	4	44	-97.042%
2025-10-21	415.2700	415.2700	415.2700	415.2700	+1.655%	1	42	-96.894%
2025-10-20	410.2900	410.4600	408.5100	408.5100	-6.792%	18	41	-96.842%
2025-10-16	438.3300	438.3300	437.9600	438.2800	-2.329%	58	32	-97.057%
2025-10-13	448.1700	448.7300	448.1700	448.7300	+6.216%	2	3	-97.125%
2025-09-29	422.4400	422.4700	422.4400	422.4700	+1.118%	2	4	-96.947%
2025-09-19	418.1000	418.1000	417.8000	417.8000	-1.306%	4	3	-96.912%
2025-09-18	423.1100	423.3300	423.1100	423.3300	0.000%	2	0	-96.953%

.dark-mode .qlbJzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlbJzp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6850SPX Oct 16 2026 6850.00 Put (SPX261016P06850000)option OPRA

SPX20261016P6850
SPX Oct 16 2026 6850.00 Put (SPX261016P06850000)
option OPRA