Dark

SPX20261016P6875
SPX Oct 16 2026 6875.00 Put (SPX261016P06875000)
option OPRA

EOD

Sep 11, 2026

14.12-35.525%(-7.78)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	14.0000	14.1900	14.0000	14.1200	-35.525%	36	1,230	0.000%
2026-09-10	21.7000	21.9000	21.7000	21.9000	+29.586%	4	1,211	-35.525%
2026-09-09	15.6000	16.9000	15.6000	16.9000	+17.361%	2	1,211	-16.450%
2026-09-08	13.8500	14.4000	13.5000	14.4000	+9.924%	32	1,228	-1.944%
2026-09-04	12.1000	13.1000	12.0000	13.1000	+3.968%	62	1,157	+7.786%
2026-09-03	13.0000	13.0000	12.6000	12.6000	-27.794%	427	1,157	+12.063%
2026-09-02	17.9100	17.9100	17.3500	17.4500	-22.444%	109	865	-19.083%
2026-09-01	22.5000	22.5000	22.5000	22.5000	+27.047%	2	887	-37.244%
2026-08-28	17.7100	17.7100	17.7100	17.7100	-11.005%	1	885	-20.271%
2026-08-27	19.9000	19.9000	19.9000	19.9000	-7.009%	1	885	-29.045%
2026-08-26	21.4000	21.4000	21.4000	21.4000	-13.008%	48	886	-34.019%
2026-08-25	24.6000	24.6000	24.6000	24.6000	-1.125%	1	841	-42.602%
2026-08-24	24.8800	24.8800	24.8800	24.8800	-4.123%	1	840	-43.248%
2026-08-21	25.8000	25.9500	25.8000	25.9500	-3.424%	2	841	-45.588%
2026-08-17	27.0000	27.0000	26.8700	26.8700	+7.480%	2	831	-47.451%
2026-08-14	25.8800	26.3000	25.0000	25.0000	-1.961%	29	829	-43.520%
2026-08-13	26.4700	26.8000	25.1000	25.5000	-20.188%	12	843	-44.627%
2026-08-11	31.9500	31.9500	31.9500	31.9500	-9.130%	1	843	-55.806%
2026-08-06	35.1600	35.1600	35.1600	35.1600	-5.737%	20	843	-59.841%
2026-08-05	37.5000	37.5000	37.3000	37.3000	+0.539%	81	863	-62.145%
2026-08-04	37.7000	37.7000	36.9000	37.1000	-24.162%	34	797	-61.941%
2026-08-03	49.0500	49.0500	48.9200	48.9200	-28.343%	2	821	-71.137%
2026-07-31	68.5500	68.5500	68.2700	68.2700	-28.461%	2	821	-79.317%
2026-07-29	90.3000	95.4300	83.1600	95.4300	+10.069%	5	821	-85.204%
2026-07-23	88.5100	91.1800	86.7000	86.7000	+27.688%	35	821	-83.714%
2026-07-22	67.9000	67.9000	67.9000	67.9000	-1.737%	2	802	-79.205%
2026-07-21	69.1000	69.1000	69.1000	69.1000	-16.141%	1	802	-79.566%
2026-07-20	72.7000	82.4000	72.7000	82.4000	+6.008%	11	801	-82.864%
2026-07-17	86.0200	86.0200	77.7300	77.7300	+8.866%	2	800	-81.835%
2026-07-16	71.4000	71.4000	71.4000	71.4000	+6.488%	1	799	-80.224%
2026-07-10	67.0500	67.0500	67.0500	67.0500	-5.297%	1	799	-78.941%
2026-07-09	70.8000	70.8000	70.8000	70.8000	-4.260%	1	799	-80.056%
2026-07-07	73.9500	73.9500	73.9500	73.9500	+0.956%	4	798	-80.906%
2026-07-06	76.6000	76.6000	73.2500	73.2500	-15.950%	16	794	-80.724%
2026-07-02	87.2100	87.2100	87.1500	87.1500	-3.381%	2	789	-83.798%
2026-06-30	90.2000	90.2000	90.2000	90.2000	-5.152%	18	789	-84.346%
2026-06-29	95.1000	95.1000	95.1000	95.1000	-28.668%	1	789	-85.152%
2026-06-26	133.3200	133.3200	133.3200	133.3200	+14.438%	1	789	-89.409%
2026-06-25	116.5000	116.5000	116.5000	116.5000	+19.930%	1	788	-87.880%
2026-06-18	100.8100	100.8100	97.1400	97.1400	-20.233%	2	789	-85.464%
2026-06-12	124.7200	124.7200	121.7800	121.7800	-23.539%	2	789	-88.405%
2026-06-10	159.2700	159.2700	159.2700	159.2700	+26.525%	1	789	-91.135%
2026-06-08	125.8800	125.8800	125.8800	125.8800	-8.835%	4	3,097	-88.783%
2026-06-05	137.4100	138.0800	137.4100	138.0800	+32.578%	2	3,097	-89.774%
2026-06-04	104.0000	104.3000	103.8000	104.1500	+1.878%	7	3,097	-86.443%
2026-06-01	102.2300	102.2300	102.2300	102.2300	+1.661%	3,000	3,098	-86.188%
2026-05-29	103.3200	103.3200	100.5600	100.5600	-16.095%	12	523	-85.959%
2026-05-26	119.8000	119.9300	119.3800	119.8500	-5.838%	26	531	-88.219%
2026-05-22	127.6500	127.6500	127.2800	127.2800	-18.195%	7	524	-88.906%
2026-05-19	155.5900	155.5900	155.5900	155.5900	+13.994%	24	525	-90.925%
2026-05-14	136.4900	136.4900	136.4900	136.4900	-7.839%	6	548	-89.655%
2026-05-13	148.1000	148.1000	148.1000	148.1000	-4.599%	1	548	-90.466%
2026-05-11	150.8600	155.2400	150.8600	155.2400	-0.366%	36	548	-90.904%
2026-05-08	155.8100	155.8100	155.8100	155.8100	-2.892%	20	518	-90.938%
2026-05-07	161.0700	161.0700	160.4500	160.4500	-5.917%	5	538	-91.200%
2026-05-06	170.5400	170.5400	170.5400	170.5400	-6.671%	8	542	-91.720%
2026-05-05	183.8600	183.8600	182.7300	182.7300	-9.004%	4	542	-92.273%
2026-05-04	201.8000	201.9200	200.2700	200.8100	+11.822%	52	544	-92.968%
2026-05-01	179.7700	179.8100	179.3800	179.5800	-5.345%	138	492	-92.137%
2026-04-30	201.9800	201.9800	188.6700	189.7200	-11.163%	240	492	-92.557%
2026-04-29	213.3900	213.5600	213.3900	213.5600	-2.976%	16	554	-93.388%
2026-04-28	218.7200	220.7500	218.7200	220.1100	+5.995%	8	554	-93.585%
2026-04-27	215.0600	215.0600	207.6200	207.6600	-4.092%	44	555	-93.200%
2026-04-24	216.5600	216.5600	216.5200	216.5200	-7.351%	2	577	-93.479%
2026-04-23	233.1400	233.7000	233.1400	233.7000	-1.588%	2	578	-93.958%
2026-04-21	221.9800	237.4900	220.7500	237.4700	+4.658%	17	589	-94.054%
2026-04-20	226.9000	226.9000	226.9000	226.9000	-8.249%	1	589	-93.777%
2026-04-16	247.3000	247.3000	247.3000	247.3000	-1.151%	1	589	-94.290%
2026-04-15	258.0500	258.0500	250.1800	250.1800	-4.329%	80	589	-94.356%
2026-04-14	270.7700	270.7700	261.5000	261.5000	-14.765%	7	591	-94.600%
2026-04-13	306.8000	306.8000	306.8000	306.8000	-32.034%	1	584	-95.398%
2026-04-07	462.9900	462.9900	451.4000	451.4000	+2.474%	7	584	-96.872%
2026-04-06	440.5000	440.5000	440.5000	440.5000	-3.771%	1	584	-96.795%
2026-03-24	458.3000	458.3000	457.7600	457.7600	+18.837%	4	584	-96.915%
2026-03-11	386.0000	386.0000	385.2000	385.2000	-6.815%	2	510	-96.334%
2026-03-09	431.6600	431.6600	413.3700	413.3700	+4.943%	3	510	-96.584%
2026-03-06	396.2000	397.3000	393.8000	393.9000	+20.459%	4	510	-96.415%
2026-03-04	329.1000	329.1000	327.0000	327.0000	-13.136%	2	510	-95.682%
2026-03-03	384.6700	385.5500	375.7300	376.4500	+14.911%	100	510	-96.249%
2026-02-26	322.8200	327.6000	319.4000	327.6000	-0.976%	5	587	-95.690%
2026-02-24	336.2800	336.2800	330.8300	330.8300	-5.720%	6	585	-95.732%
2026-02-23	345.3300	350.9000	345.3300	350.9000	+7.803%	2	591	-95.976%
2026-02-20	325.5000	325.5000	325.5000	325.5000	-4.129%	1	592	-95.662%
2026-02-12	305.4000	346.2900	305.4000	339.5200	+9.948%	22	591	-95.841%
2026-02-11	306.4400	308.8000	306.4400	308.8000	+2.796%	10	594	-95.427%
2026-02-09	300.4000	300.4000	300.4000	300.4000	-8.367%	1	599	-95.300%
2026-02-06	327.8300	327.8300	327.8300	327.8300	-7.017%	5	598	-95.693%
2026-02-04	354.0400	354.0400	351.4300	352.5700	+1.964%	13	598	-95.995%
2026-02-03	345.7800	345.7800	345.7800	345.7800	+17.849%	200	598	-95.916%
2026-02-02	293.4100	293.4100	293.4100	293.4100	-5.595%	4	398	-95.188%
2026-01-30	311.0000	311.2000	310.8000	310.8000	-3.072%	13	400	-95.457%
2026-01-29	327.8200	336.0000	315.1800	320.6500	+8.335%	88	400	-95.596%
2026-01-28	295.9800	295.9800	295.9800	295.9800	-2.349%	3	347	-95.229%
2026-01-26	303.1000	303.1000	303.1000	303.1000	-1.703%	1	348	-95.341%
2026-01-23	308.3500	308.3500	308.3500	308.3500	-6.002%	1	349	-95.421%
2026-01-21	327.9400	328.0700	327.8400	328.0400	-11.317%	100	348	-95.696%
2026-01-20	345.7000	369.9000	343.9300	369.9000	+19.747%	23	248	-96.183%
2026-01-16	307.5000	308.9000	307.4000	308.9000	+2.519%	30	224	-95.429%
2026-01-15	301.3100	301.3100	301.3100	301.3100	-8.614%	5	224	-95.314%
2026-01-14	329.5900	329.7100	329.5900	329.7100	+11.182%	4	219	-95.717%
2026-01-13	296.5500	296.5500	296.5500	296.5500	-0.172%	1	221	-95.239%
2026-01-12	301.9000	301.9000	297.0600	297.0600	-1.296%	12	222	-95.247%
2026-01-09	312.6800	312.9800	300.9600	300.9600	-4.031%	11	213	-95.308%
2026-01-07	313.6000	313.6000	313.6000	313.6000	-5.056%	1	208	-95.497%
2025-12-31	333.9700	333.9700	330.3000	330.3000	+2.165%	3	205	-95.725%
2025-12-30	323.3000	323.3000	323.3000	323.3000	+1.891%	1	205	-95.633%
2025-12-26	317.3000	317.3000	317.3000	317.3000	-0.408%	1	204	-95.550%
2025-12-24	318.6000	318.6000	318.6000	318.6000	-5.289%	2	203	-95.568%
2025-12-22	336.3900	336.3900	336.3900	336.3900	-16.028%	16	187	-95.802%
2025-12-17	391.4800	402.0000	391.4800	400.6000	+15.467%	7	187	-96.475%
2025-12-11	346.9400	346.9400	346.9400	346.9400	-5.000%	1	185	-95.930%
2025-12-08	365.2000	365.2000	365.2000	365.2000	-4.350%	1	184	-96.134%
2025-12-03	382.0500	382.0500	381.8100	381.8100	+0.739%	4	183	-96.302%
2025-12-02	372.5300	379.6500	372.5300	379.0100	-0.889%	16	181	-96.275%
2025-12-01	382.6700	382.6700	382.4100	382.4100	-1.250%	4	174	-96.308%
2025-11-26	387.2500	387.2500	387.2500	387.2500	-12.021%	3	173	-96.354%
2025-11-24	439.8700	440.1600	439.8600	440.1600	-2.008%	4	173	-96.792%
2025-11-17	448.6200	449.1800	448.6200	449.1800	+15.902%	4	175	-96.856%
2025-11-11	398.6000	398.7000	387.5500	387.5500	-11.569%	20	187	-96.357%
2025-11-07	438.3700	438.3700	438.2500	438.2500	+14.602%	4	175	-96.778%
2025-10-31	385.2000	385.2000	381.9800	382.4100	+1.301%	14	174	-96.308%
2025-10-30	382.3700	382.3700	377.5000	377.5000	+2.362%	6	166	-96.260%
2025-10-29	367.5700	368.7900	367.5700	368.7900	+0.875%	8	165	-96.171%
2025-10-28	368.1000	371.5000	364.9900	365.5900	-0.411%	17	163	-96.138%
2025-10-27	367.6500	368.3200	367.1000	367.1000	-6.500%	13	138	-96.154%
2025-10-24	393.3600	393.3600	392.6200	392.6200	-8.341%	52	138	-96.404%
2025-10-23	429.7100	429.7100	428.3500	428.3500	+2.452%	82	112	-96.704%
2025-10-20	418.5600	418.5600	418.1000	418.1000	-6.235%	2	71	-96.623%
2025-10-16	446.3100	446.3100	445.9000	445.9000	-5.781%	2	70	-96.833%
2025-10-10	474.5000	474.5000	473.2600	473.2600	+15.272%	2	70	-97.016%
2025-10-03	410.5200	410.5600	410.2700	410.5600	-3.010%	134	70	-96.561%
2025-10-01	423.3000	423.3000	423.3000	423.3000	-0.890%	1	3	-96.664%
2025-09-19	427.1000	427.1000	427.1000	427.1000	0.000%	2	2	-96.694%

.dark-mode .tmvzHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmvzHD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6875SPX Oct 16 2026 6875.00 Put (SPX261016P06875000)option OPRA

SPX20261016P6875
SPX Oct 16 2026 6875.00 Put (SPX261016P06875000)
option OPRA