Dark

SPX20261016P6900
SPX Oct 16 2026 6900.00 Put (SPX261016P06900000)
option OPRA

EOD

Sep 11, 2026

14.79-35.415%(-8.11)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	15.0200	16.0000	14.1000	14.7900	-35.415%	288	8,770	0.000%
2026-09-10	23.1200	23.4000	19.5000	22.9000	+36.067%	1,254	8,834	-35.415%
2026-09-09	16.6000	17.8600	16.3000	16.8300	+20.214%	10	9,294	-12.121%
2026-09-08	14.5500	14.8500	13.8700	14.0000	+3.704%	115	9,293	+5.643%
2026-09-04	12.7000	13.7200	12.7000	13.5000	+0.372%	29	9,291	+9.556%
2026-09-03	16.3500	16.3500	13.4500	13.4500	-26.503%	105	9,291	+9.963%
2026-09-02	18.8100	18.8100	18.3000	18.3000	-22.128%	1,481	9,346	-19.180%
2026-09-01	21.6500	23.5000	21.6400	23.5000	+18.090%	166	9,831	-37.064%
2026-08-31	19.8000	19.9000	19.3500	19.9000	+9.341%	82	9,941	-25.678%
2026-08-28	17.6000	19.4000	16.7000	18.2000	0.000%	36	9,929	-18.736%
2026-08-27	20.8000	20.8000	18.2000	18.2000	-18.895%	234	9,931	-18.736%
2026-08-26	23.2000	23.6800	22.4400	22.4400	-7.844%	1,258	9,993	-34.091%
2026-08-25	24.9000	27.1100	24.1200	24.3500	-9.142%	117	10,269	-39.261%
2026-08-24	27.2000	28.0400	26.0100	26.8000	+1.132%	178	10,279	-44.813%
2026-08-21	27.5200	28.3700	26.3700	26.5000	-16.139%	451	10,283	-44.189%
2026-08-20	29.4100	31.8500	28.5700	31.6000	+20.152%	342	10,087	-53.196%
2026-08-19	27.9200	29.2700	26.2000	26.3000	-13.912%	41	10,092	-43.764%
2026-08-18	30.9500	31.9000	30.5500	30.5500	+7.951%	193	10,060	-51.588%
2026-08-17	26.0600	28.3100	26.0600	28.3000	+7.278%	26	9,999	-47.739%
2026-08-14	26.1000	27.6000	26.1000	26.3800	-2.657%	171	9,980	-43.935%
2026-08-13	26.8200	27.7000	26.0000	27.1000	-6.809%	571	9,440	-45.424%
2026-08-12	30.3000	30.3000	29.0800	29.0800	-13.709%	36	9,766	-49.140%
2026-08-11	31.7300	33.9500	31.7300	33.7000	+1.201%	54	9,796	-56.113%
2026-08-10	31.5000	33.3000	31.5000	33.3000	-1.625%	29	9,797	-55.586%
2026-08-07	35.0000	35.3000	33.8000	33.8500	-9.492%	37	9,771	-56.307%
2026-08-06	36.2000	37.8200	36.2000	37.4000	-1.837%	184	9,812	-60.455%
2026-08-05	37.9500	38.1000	36.6000	38.1000	-3.520%	2,319	9,730	-61.181%
2026-08-04	42.4500	43.5000	37.6900	39.4900	-15.439%	670	8,282	-62.547%
2026-08-03	53.8300	53.8300	46.4500	46.7000	-20.130%	92	8,158	-68.330%
2026-07-31	79.6000	79.6000	58.4700	58.4700	-19.117%	110	8,184	-74.705%
2026-07-30	84.9800	84.9800	71.6000	72.2900	-27.053%	137	8,079	-79.541%
2026-07-29	83.4000	99.8000	72.1300	99.1000	+30.929%	62	8,014	-85.076%
2026-07-28	83.2100	83.2100	74.8600	75.6900	-9.299%	522	7,981	-80.460%
2026-07-27	72.3000	87.0100	72.1900	83.4500	-5.170%	67	7,666	-82.277%
2026-07-24	89.1400	89.6500	77.5100	88.0000	-2.547%	69	7,602	-83.193%
2026-07-23	91.7100	95.3000	86.2900	90.3000	+25.941%	185	7,552	-83.621%
2026-07-22	72.5400	73.4400	69.8500	71.7000	+0.336%	37	7,401	-79.372%
2026-07-21	75.6300	78.9500	71.4600	71.4600	-16.323%	214	7,374	-79.303%
2026-07-20	79.9000	85.4000	75.0000	85.4000	-2.120%	835	7,671	-82.681%
2026-07-17	86.3000	87.2500	80.0300	87.2500	+20.845%	784	7,049	-83.049%
2026-07-16	67.0800	76.0000	67.0800	72.2000	+10.567%	139	6,800	-79.515%
2026-07-15	66.8000	68.9900	65.3000	65.3000	-8.028%	131	6,800	-77.351%
2026-07-14	73.4000	74.4000	71.0000	71.0000	-5.017%	499	5,487	-79.169%
2026-07-13	70.8900	76.2500	70.8900	74.7500	+11.451%	515	5,315	-80.214%
2026-07-10	71.8000	73.4800	67.0700	67.0700	-8.574%	42	4,964	-77.948%
2026-07-09	78.1800	81.0900	73.1000	73.3600	-12.375%	80	4,948	-79.839%
2026-07-08	97.4000	97.4000	83.7200	83.7200	+5.867%	916	4,929	-82.334%
2026-07-07	79.5000	79.5000	79.0800	79.0800	+6.219%	53	4,236	-81.297%
2026-07-06	76.7400	76.7500	74.4500	74.4500	-17.961%	266	4,208	-80.134%
2026-07-02	83.4900	97.1400	83.4900	90.7500	+5.401%	14	4,128	-83.702%
2026-07-01	81.2500	86.6600	81.2500	86.1000	-0.058%	12	4,128	-82.822%
2026-06-30	97.1600	97.1600	85.8500	86.1500	-12.449%	17	4,121	-82.832%
2026-06-29	102.1000	118.7500	98.4000	98.4000	-16.976%	3	4,123	-84.970%
2026-06-26	137.7200	137.7200	118.5200	118.5200	-1.806%	8	4,124	-87.521%
2026-06-25	116.7600	120.7000	114.8800	120.7000	-2.974%	18	4,127	-87.746%
2026-06-24	122.9000	127.7300	110.1000	124.4000	+2.303%	14	4,124	-88.111%
2026-06-23	125.5800	125.5800	119.1800	121.6000	+15.108%	22	4,122	-87.837%
2026-06-22	95.3500	105.6400	95.3500	105.6400	+3.013%	5	4,122	-86.000%
2026-06-18	104.6500	104.6500	101.3600	102.5500	-0.437%	459	3,313	-85.578%
2026-06-17	98.1700	103.0000	97.9400	103.0000	+4.547%	853	3,313	-85.641%
2026-06-16	95.7800	98.5200	94.2000	98.5200	+5.788%	6	3,313	-84.988%
2026-06-15	97.3300	98.3000	93.1300	93.1300	-27.593%	37	3,315	-84.119%
2026-06-12	128.6200	128.6200	128.6200	128.6200	-11.358%	1	3,315	-88.501%
2026-06-11	145.1000	145.1000	145.1000	145.1000	-10.763%	1	3,315	-89.807%
2026-06-10	164.0600	164.0600	162.6000	162.6000	+8.256%	2	3,315	-90.904%
2026-06-09	117.0500	169.1000	117.0500	150.2000	+11.847%	25	3,316	-90.153%
2026-06-08	126.0900	134.2900	126.0900	134.2900	-4.359%	6	3,323	-88.987%
2026-06-05	112.2100	150.0500	112.2100	140.4100	+35.924%	250	3,321	-89.467%
2026-06-04	108.6800	109.0100	103.1800	103.3000	-9.290%	25	3,242	-85.682%
2026-06-03	113.0200	113.8800	108.0000	113.8800	+8.872%	184	3,239	-87.013%
2026-06-02	104.6000	104.6000	104.6000	104.6000	+1.702%	1	3,280	-85.860%
2026-06-01	104.4200	106.9900	102.8500	102.8500	+0.058%	36	3,279	-85.620%
2026-05-29	104.7400	106.8900	102.7900	102.7900	-5.507%	30	3,298	-85.611%
2026-05-28	118.9000	118.9000	108.7800	108.7800	-7.892%	356	3,298	-86.404%
2026-05-27	119.2600	119.2600	118.1000	118.1000	-2.774%	772	3,240	-87.477%
2026-05-26	119.6300	122.6000	119.6300	121.4700	-7.522%	5	2,813	-87.824%
2026-05-22	131.3500	131.3500	131.3500	131.3500	-8.759%	1	2,815	-88.740%
2026-05-20	156.6900	156.6900	143.9600	143.9600	-10.894%	148	2,816	-89.726%
2026-05-19	162.3300	162.3300	161.5600	161.5600	+6.887%	10	2,740	-90.846%
2026-05-18	155.3000	158.1900	151.1500	151.1500	-0.605%	68	2,740	-90.215%
2026-05-15	152.0700	152.0700	152.0700	152.0700	+8.722%	1	2,740	-90.274%
2026-05-14	143.1000	143.8200	139.8700	139.8700	-8.186%	20	2,675	-89.426%
2026-05-13	152.2700	152.3400	152.2700	152.3400	-2.832%	11	2,472	-90.291%
2026-05-11	157.2900	157.8300	156.7800	156.7800	-3.733%	42	2,472	-90.566%
2026-05-08	161.5400	163.5000	161.5400	162.8600	-4.048%	15	2,522	-90.919%
2026-05-07	165.2200	170.6500	165.2200	169.7300	+2.358%	300	2,520	-91.286%
2026-05-06	175.1800	178.0900	165.5200	165.8200	-10.677%	35	2,473	-91.081%
2026-05-05	190.2300	190.2300	185.2000	185.6400	-7.208%	346	2,448	-92.033%
2026-05-04	186.6900	207.6700	186.6900	200.0600	+5.953%	47	2,666	-92.607%
2026-05-01	180.6300	191.6100	179.7000	188.8200	-2.780%	589	2,387	-92.167%
2026-04-30	207.5700	207.6000	194.2200	194.2200	-12.616%	17	2,387	-92.385%
2026-04-28	224.3500	226.0000	222.2600	222.2600	+4.113%	417	2,386	-93.346%
2026-04-27	218.6000	218.6000	213.4800	213.4800	-3.542%	85	1,988	-93.072%
2026-04-24	228.9000	231.0000	220.5000	221.3200	-7.783%	108	2,024	-93.317%
2026-04-23	228.7100	245.2400	228.7100	240.0000	+5.254%	110	2,023	-93.838%
2026-04-22	231.7900	231.7900	227.8000	228.0200	-4.530%	60	2,006	-93.514%
2026-04-21	227.8100	252.9400	226.5500	238.8400	+2.948%	282	2,056	-93.808%
2026-04-20	229.0000	234.1500	229.0000	232.0000	+3.989%	90	1,954	-93.625%
2026-04-17	227.7800	227.9500	219.0100	223.1000	-11.398%	127	1,966	-93.371%
2026-04-16	253.8000	253.8000	251.5000	251.8000	-0.866%	7	1,845	-94.126%
2026-04-15	262.3000	266.0000	254.0000	254.0000	-4.780%	827	1,840	-94.177%
2026-04-14	277.3000	277.7000	266.7000	266.7500	-17.776%	20	1,038	-94.455%
2026-04-13	324.2000	324.4200	324.2000	324.4200	-1.434%	6	1,027	-95.441%
2026-04-10	317.8000	330.3300	317.6000	329.1400	+0.510%	6	1,021	-95.506%
2026-04-09	324.9500	327.4700	321.3300	327.4700	-6.303%	8	1,018	-95.484%
2026-04-08	352.1800	352.1800	349.5000	349.5000	-41.799%	3	1,019	-95.768%
2026-03-30	600.5000	600.5000	600.5000	600.5000	-3.379%	1	1,018	-97.537%
2026-03-27	622.1600	622.1600	621.5000	621.5000	+32.375%	30	1,017	-97.620%
2026-03-25	468.8500	469.5000	468.8500	469.5000	+1.052%	3	1,017	-96.850%
2026-03-23	470.4600	479.6100	464.6100	464.6100	-2.832%	14	1,017	-96.817%
2026-03-19	478.1500	478.1500	478.1500	478.1500	+19.472%	4	1,017	-96.907%
2026-03-17	399.4200	400.2200	399.4200	400.2200	-4.716%	4	1,021	-96.305%
2026-03-16	413.0000	422.1200	413.0000	420.0300	+10.744%	99	1,020	-96.479%
2026-03-10	379.2800	379.2800	379.2800	379.2800	-0.868%	50	1,091	-96.101%
2026-03-09	450.1900	450.1900	382.6000	382.6000	+3.079%	208	1,091	-96.134%
2026-03-05	371.1700	371.1700	371.1700	371.1700	+10.830%	10	982	-96.015%
2026-03-04	343.9000	343.9000	334.9000	334.9000	-15.814%	9	972	-95.584%
2026-03-03	397.8100	397.8100	397.8100	397.8100	+16.896%	10	979	-96.282%
2026-02-27	340.3100	340.3100	340.3100	340.3100	+0.952%	14	993	-95.654%
2026-02-26	322.8200	337.1000	322.8200	337.1000	+6.006%	5	987	-95.613%
2026-02-25	318.0000	318.0000	318.0000	318.0000	-12.155%	201	988	-95.349%
2026-02-23	362.0000	362.0000	362.0000	362.0000	+10.575%	1	988	-95.914%
2026-02-18	327.3800	327.3800	327.3800	327.3800	-5.871%	2	990	-95.482%
2026-02-13	360.1100	360.1100	345.5900	347.8000	+13.069%	26	979	-95.748%
2026-02-09	307.6000	307.6000	307.6000	307.6000	-3.431%	1	979	-95.192%
2026-02-06	341.1000	341.1000	318.5300	318.5300	-15.377%	100	979	-95.357%
2026-02-05	374.3000	376.4100	370.5100	376.4100	+15.110%	105	926	-96.071%
2026-02-03	341.2000	341.2000	327.0000	327.0000	+7.122%	2	877	-95.477%
2026-02-02	300.9200	305.2600	300.9200	305.2600	-8.605%	50	876	-95.155%
2026-01-30	318.5000	334.0000	318.5000	334.0000	+1.867%	6	849	-95.572%
2026-01-29	344.4000	347.4200	327.8800	327.8800	+6.024%	6	848	-95.489%
2026-01-28	309.2500	309.2500	309.2500	309.2500	+1.393%	1	847	-95.217%
2026-01-27	304.2000	305.0000	304.2000	305.0000	-0.616%	3	846	-95.151%
2026-01-26	310.1900	310.1900	306.8900	306.8900	-4.229%	2	843	-95.181%
2026-01-23	315.8000	320.4400	315.8000	320.4400	+0.704%	2	842	-95.384%
2026-01-22	327.8000	327.8000	318.2000	318.2000	-12.414%	4	843	-95.352%
2026-01-21	356.4000	363.3000	356.4000	363.3000	+3.460%	3	843	-95.929%
2026-01-20	359.0200	362.1000	350.6400	351.1500	+11.141%	56	844	-95.788%
2026-01-16	315.9500	315.9500	315.9500	315.9500	+1.526%	30	836	-95.319%
2026-01-15	311.3000	311.3000	311.2000	311.2000	-7.730%	10	836	-95.247%
2026-01-14	336.6800	337.2700	336.6800	337.2700	+5.860%	4	826	-95.615%
2026-01-13	307.5700	318.6000	306.9000	318.6000	+3.240%	175	828	-95.358%
2026-01-12	308.8000	308.8000	308.6000	308.6000	-3.908%	2	707	-95.207%
2026-01-07	320.9500	321.1500	320.8600	321.1500	-0.828%	156	555	-95.395%
2026-01-06	323.8300	323.8300	323.8300	323.8300	-3.155%	2	414	-95.433%
2026-01-05	334.3800	334.3800	334.3800	334.3800	-3.523%	1	412	-95.577%
2026-01-02	346.5900	346.5900	346.5900	346.5900	-1.682%	1	412	-95.733%
2025-12-31	352.5200	352.5200	352.5200	352.5200	+6.585%	10	402	-95.804%
2025-12-30	331.4000	331.4000	330.6400	330.7400	-2.032%	18	402	-95.528%
2025-12-29	334.6000	337.6000	334.6000	337.6000	+4.533%	2	414	-95.619%
2025-12-26	322.9600	322.9600	322.9600	322.9600	-0.972%	1	413	-95.420%
2025-12-24	325.4200	326.1800	325.4200	326.1300	-15.022%	18	412	-95.465%
2025-12-18	383.7800	383.7800	383.7800	383.7800	-6.327%	10	412	-96.146%
2025-12-17	407.6000	410.1000	406.7000	409.7000	+4.117%	5	402	-96.390%
2025-12-16	393.5000	393.5000	393.5000	393.5000	+3.580%	66	402	-96.241%
2025-12-15	368.2000	379.9000	368.2000	379.9000	+0.823%	6	368	-96.107%
2025-12-12	391.0800	391.5800	376.8000	376.8000	+1.596%	45	367	-96.075%
2025-12-11	370.8800	370.8800	370.8800	370.8800	+3.295%	1	370	-96.012%
2025-12-10	359.0500	359.0500	359.0500	359.0500	-3.920%	1	370	-95.881%
2025-12-08	373.2000	373.7000	373.2000	373.7000	-4.678%	15	370	-96.042%
2025-12-01	389.8100	392.5700	388.8700	392.0400	+2.014%	27	382	-96.227%
2025-11-28	384.7000	384.7000	384.3000	384.3000	-2.820%	14	380	-96.151%
2025-11-26	395.4500	395.4500	395.4500	395.4500	-11.840%	3	368	-96.260%
2025-11-24	465.7500	465.9000	448.5400	448.5600	-12.476%	16	368	-96.703%
2025-11-18	512.5000	512.5000	512.5000	512.5000	+8.333%	5	374	-97.114%
2025-11-17	475.7400	475.9300	472.2000	473.0800	+9.282%	10	369	-96.874%
2025-11-14	431.8000	432.9000	431.8000	432.9000	+9.040%	2	372	-96.584%
2025-11-12	396.7200	397.0100	396.7200	397.0100	-17.120%	2	370	-96.275%
2025-11-07	479.0900	479.0900	479.0200	479.0200	+14.647%	2	369	-96.912%
2025-11-04	419.1100	420.5200	417.8200	417.8200	+4.484%	6	370	-96.460%
2025-11-03	396.9500	400.2500	395.7700	399.8900	+1.212%	18	369	-96.301%
2025-10-31	393.0800	401.8700	392.3300	395.1000	+2.294%	27	369	-96.257%
2025-10-30	391.1000	391.1000	384.9000	386.2400	-0.492%	62	356	-96.171%
2025-10-29	375.0200	388.1500	375.0200	388.1500	+4.051%	32	325	-96.190%
2025-10-28	377.0300	377.1600	373.0000	373.0400	-1.364%	85	315	-96.035%
2025-10-27	379.1800	379.1800	378.2000	378.2000	-4.464%	5	269	-96.089%
2025-10-24	396.6700	401.9300	395.0400	395.8700	-9.443%	168	269	-96.264%
2025-10-23	437.9600	437.9600	437.1500	437.1500	+3.735%	30	185	-96.617%
2025-10-21	420.2700	424.0600	418.3700	421.4100	-0.021%	242	170	-96.490%
2025-10-20	442.5000	442.5000	421.5000	421.5000	-16.181%	52	46	-96.491%
2025-10-17	504.9700	504.9700	502.8700	502.8700	+10.594%	2	24	-97.059%
2025-10-16	455.7800	455.8300	454.7000	454.7000	-5.142%	4	25	-96.747%
2025-10-13	479.3500	479.3500	479.3500	479.3500	+14.234%	2	24	-96.915%
2025-10-08	427.4600	427.4600	419.5100	419.6200	-1.981%	59	22	-96.475%
2025-10-02	428.4000	428.5000	428.0000	428.1000	0.000%	11	11	-96.545%

.dark-mode .DDBMs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDBMs7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6900SPX Oct 16 2026 6900.00 Put (SPX261016P06900000)option OPRA

SPX20261016P6900
SPX Oct 16 2026 6900.00 Put (SPX261016P06900000)
option OPRA