Dark

SPX20261016P6925
SPX Oct 16 2026 6925.00 Put (SPX261016P06925000)
option OPRA

EOD

Sep 10, 2026

24.00+37.694%(+6.57)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.7000	24.1000	20.9000	24.0000	+37.694%	22	1,368	0.000%
2026-09-09	17.4300	17.4300	17.4300	17.4300	+17.850%	1	1,358	+37.694%
2026-09-08	14.7000	14.7900	14.7000	14.7900	+9.556%	20	1,359	+62.272%
2026-09-04	14.2000	14.4000	13.5000	13.5000	-11.765%	10	1,363	+77.778%
2026-09-03	15.4000	15.4000	15.3000	15.3000	-39.573%	4	1,363	+56.863%
2026-09-01	21.5300	25.3200	21.5300	25.3200	+31.260%	11	1,363	-5.213%
2026-08-28	19.2900	19.2900	19.2900	19.2900	-0.052%	2	1,354	+24.417%
2026-08-27	19.4300	19.4300	19.3000	19.3000	-17.732%	3	1,355	+24.352%
2026-08-26	23.4600	23.4600	23.4600	23.4600	-8.716%	1	1,356	+2.302%
2026-08-25	26.8000	26.8000	25.7000	25.7000	-7.720%	2	1,355	-6.615%
2026-08-24	27.8500	27.8500	27.8500	27.8500	+2.390%	1	1,355	-13.824%
2026-08-21	28.0500	28.0500	27.2000	27.2000	-15.528%	203	1,355	-11.765%
2026-08-20	31.8500	32.2000	31.6000	32.2000	+11.226%	12	1,362	-25.466%
2026-08-19	28.9200	28.9500	28.8400	28.9500	-8.790%	22	1,361	-17.098%
2026-08-18	31.7400	31.7400	31.7400	31.7400	+15.418%	6	1,361	-24.386%
2026-08-17	27.5000	27.5000	27.5000	27.5000	-1.079%	3	1,361	-12.727%
2026-08-14	28.5000	28.5000	27.8000	27.8000	+0.180%	9	1,358	-13.669%
2026-08-13	27.0000	28.8000	27.0000	27.7500	-12.736%	4	1,363	-13.514%
2026-08-12	31.8000	31.8000	31.8000	31.8000	-6.526%	2	1,362	-24.528%
2026-08-10	34.1300	34.1300	34.0200	34.0200	-13.259%	300	1,364	-29.453%
2026-08-06	39.2200	39.2200	39.2200	39.2200	+2.509%	2	1,501	-38.807%
2026-08-05	38.0800	38.5800	38.0800	38.2600	-3.506%	33	1,500	-37.271%
2026-08-04	44.1700	44.1700	39.6500	39.6500	-20.382%	25	1,478	-39.470%
2026-08-03	56.6800	56.6800	49.8000	49.8000	-21.327%	110	1,489	-51.807%
2026-07-31	71.8000	71.8000	63.3000	63.3000	-23.086%	16	1,416	-62.085%
2026-07-30	81.5200	82.3000	81.5200	82.3000	-19.699%	6	1,415	-70.838%
2026-07-29	94.6100	102.4900	94.6100	102.4900	+33.799%	2	1,411	-76.583%
2026-07-28	76.6000	76.6000	76.6000	76.6000	-14.318%	2	1,411	-68.668%
2026-07-24	89.4000	89.4000	89.4000	89.4000	+0.914%	1	1,379	-73.154%
2026-07-17	84.5000	88.5900	84.5000	88.5900	+30.394%	15	1,378	-72.909%
2026-07-15	68.6200	68.6200	67.9400	67.9400	-2.385%	9	1,393	-64.675%
2026-07-10	74.0600	74.0600	69.6000	69.6000	-9.138%	7	1,389	-65.517%
2026-07-09	76.6000	76.6000	76.6000	76.6000	-17.457%	1	1,388	-68.668%
2026-07-08	94.9600	98.4000	92.6000	92.8000	+16.803%	17	1,386	-74.138%
2026-07-06	79.4500	79.4500	79.4500	79.4500	-11.526%	8	1,373	-69.792%
2026-07-02	100.5600	100.5600	89.8000	89.8000	+2.243%	2	1,382	-73.274%
2026-07-01	87.8300	87.8300	87.8300	87.8300	-8.615%	38	1,382	-72.674%
2026-06-30	96.1100	96.1100	96.1100	96.1100	-15.914%	1	1,382	-75.029%
2026-06-29	114.3000	114.3000	114.3000	114.3000	-8.633%	4	1,381	-79.003%
2026-06-25	125.1000	125.1000	125.1000	125.1000	-5.342%	3	1,384	-80.815%
2026-06-24	132.1600	132.1600	132.1600	132.1600	+2.267%	38	1,381	-81.840%
2026-06-23	129.2300	129.2300	129.2300	129.2300	+30.417%	1	1,381	-81.428%
2026-06-22	99.0900	99.0900	99.0900	99.0900	-5.647%	5	1,381	-75.780%
2026-06-18	105.0200	105.0200	105.0200	105.0200	+4.570%	1	1,381	-77.147%
2026-06-15	101.6200	101.6200	100.4300	100.4300	-24.215%	2	1,381	-76.103%
2026-06-12	132.5200	132.5200	132.5200	132.5200	-24.014%	1	1,381	-81.890%
2026-06-11	173.9000	174.4000	173.9000	174.4000	+0.115%	2	1,381	-86.239%
2026-06-10	169.8000	175.4000	169.5000	174.2000	+11.939%	100	1,381	-86.223%
2026-06-09	171.9100	171.9100	155.6200	155.6200	+13.343%	2	1,405	-84.578%
2026-06-08	137.3000	137.3000	137.3000	137.3000	-5.869%	9	1,414	-82.520%
2026-06-05	119.9000	145.8600	119.9000	145.8600	+37.086%	9	1,405	-83.546%
2026-06-04	106.4000	106.4000	106.4000	106.4000	-0.561%	1	1,406	-77.444%
2026-06-02	107.4000	107.4000	107.0000	107.0000	-1.835%	14	1,136	-77.570%
2026-06-01	109.0000	109.0000	109.0000	109.0000	+2.136%	1	1,136	-77.982%
2026-05-29	111.0500	111.0500	106.3500	106.7200	-5.574%	44	1,135	-77.511%
2026-05-28	112.8300	113.0200	112.6500	113.0200	-15.970%	11	1,139	-78.765%
2026-05-22	134.5000	134.5000	134.5000	134.5000	-10.160%	10	1,147	-82.156%
2026-05-21	148.7500	149.7100	148.4500	149.7100	-6.097%	144	1,147	-83.969%
2026-05-19	163.3100	163.3100	159.4300	159.4300	-0.722%	3	1,147	-84.946%
2026-05-18	160.9000	162.7000	159.1800	160.5900	-1.984%	14	1,059	-85.055%
2026-05-08	167.7000	167.7000	163.6400	163.8400	-5.638%	196	1,059	-85.352%
2026-05-06	181.1300	181.1300	173.2500	173.6300	-10.046%	101	1,137	-86.178%
2026-05-05	193.0300	193.0300	193.0200	193.0200	-0.863%	44	1,206	-87.566%
2026-05-01	190.7300	194.7000	190.4100	194.7000	-6.780%	240	1,172	-87.673%
2026-04-30	208.8600	208.8600	208.8600	208.8600	-6.404%	51	1,172	-88.509%
2026-04-29	223.1500	223.1500	223.1500	223.1500	-2.593%	12	1,173	-89.245%
2026-04-28	234.0600	234.0600	229.0900	229.0900	+3.981%	256	1,173	-89.524%
2026-04-27	226.3600	226.3600	220.3100	220.3200	-8.721%	101	1,087	-89.107%
2026-04-20	241.3700	241.3700	241.3700	241.3700	+4.444%	5	1,092	-90.057%
2026-04-17	231.6000	231.6000	226.9000	231.1000	-10.634%	32	1,092	-89.615%
2026-04-16	267.3300	267.3300	258.5000	258.6000	-3.280%	165	1,087	-90.719%
2026-04-15	267.4000	267.4000	267.3300	267.3700	-3.442%	20	929	-91.024%
2026-04-14	280.1900	280.1900	274.9700	276.9000	-10.778%	133	949	-91.333%
2026-04-13	335.4800	335.4800	310.3500	310.3500	-8.072%	14	979	-92.267%
2026-04-10	338.5000	338.5000	337.6000	337.6000	+0.716%	100	975	-92.891%
2026-04-09	335.2000	335.2000	335.2000	335.2000	-43.853%	42	885	-92.840%
2026-03-27	595.5600	597.8000	595.5600	597.0000	+43.869%	21	843	-95.980%
2026-03-06	422.7000	423.7600	405.6600	414.9600	+20.980%	40	709	-94.216%
2026-03-04	347.7000	351.0000	343.0000	343.0000	-0.175%	9	693	-93.003%
2026-02-26	330.6200	344.3000	330.6200	343.6000	+5.496%	3	692	-93.015%
2026-02-25	325.8000	325.8000	325.7000	325.7000	-11.758%	2	690	-92.631%
2026-02-23	342.9200	370.5000	342.9200	369.1000	+6.094%	11	690	-93.498%
2026-02-20	344.5500	348.2600	344.2000	347.9000	-5.041%	36	689	-93.101%
2026-02-19	366.3700	366.3700	366.3700	366.3700	+1.504%	1	663	-93.449%
2026-02-17	361.2600	361.2600	360.9400	360.9400	-4.948%	4	663	-93.351%
2026-02-13	379.7300	379.7300	379.7300	379.7300	+15.391%	120	541	-93.680%
2026-02-11	329.0800	329.0800	329.0800	329.0800	+2.154%	1	541	-92.707%
2026-02-10	323.8300	323.8300	320.7500	322.1400	+2.267%	36	540	-92.550%
2026-02-09	314.8000	315.0000	314.8000	315.0000	-3.552%	2	510	-92.381%
2026-02-06	338.2000	338.2000	326.6000	326.6000	+4.268%	2	512	-92.652%
2026-02-02	308.9100	313.6800	308.8100	313.2300	-6.943%	8	514	-92.338%
2026-01-30	336.6000	336.6000	336.6000	336.6000	-4.239%	1	512	-92.870%
2026-01-29	341.5800	351.5000	341.5700	351.5000	+11.094%	9	512	-93.172%
2026-01-28	312.7700	316.4000	312.7000	316.4000	+2.494%	21	512	-92.415%
2026-01-27	308.7000	308.9000	308.7000	308.7000	-2.158%	3	509	-92.225%
2026-01-26	314.8000	317.1000	314.3000	315.5100	-3.834%	8	512	-92.393%
2026-01-23	328.0900	328.0900	328.0900	328.0900	+1.655%	1	514	-92.685%
2026-01-22	322.4000	322.7500	322.4000	322.7500	-13.284%	40	514	-92.564%
2026-01-21	370.8400	373.6100	367.4300	372.1900	-4.368%	33	514	-93.552%
2026-01-20	370.4700	389.3000	359.9100	389.1900	+12.897%	928	505	-93.833%
2026-01-14	347.0000	347.0000	344.7100	344.7300	+5.875%	5	75	-93.038%
2026-01-13	324.8000	325.6000	324.8000	325.6000	+3.332%	2	74	-92.629%
2026-01-12	315.9000	315.9000	315.1000	315.1000	-7.914%	3	76	-92.383%
2026-01-05	339.8300	342.1800	339.8300	342.1800	-0.817%	6	76	-92.986%
2026-01-02	344.2100	345.0000	344.2100	345.0000	+1.920%	12	76	-93.043%
2025-12-30	338.5000	338.5000	338.5000	338.5000	+1.976%	1	64	-92.910%
2025-12-26	332.0200	332.0200	331.9400	331.9400	-19.393%	2	63	-92.770%
2025-12-17	409.3800	411.8000	409.3800	411.8000	+3.571%	3	62	-94.172%
2025-12-16	401.8000	401.8000	397.6000	397.6000	+9.761%	2	62	-93.964%
2025-12-11	362.2400	362.2400	362.2400	362.2400	-9.440%	1	62	-93.375%
2025-12-01	405.5000	405.6000	400.0000	400.0000	+1.036%	8	68	-94.000%
2025-11-28	395.6500	395.9000	395.6500	395.9000	-9.630%	2	63	-93.938%
2025-11-14	469.7100	470.0100	438.0900	438.0900	+0.275%	6	62	-94.522%
2025-11-13	437.6900	437.6900	436.8900	436.8900	+8.888%	4	63	-94.507%
2025-11-12	401.7400	401.7400	401.2300	401.2300	-6.233%	4	61	-94.018%
2025-11-10	427.9300	427.9300	427.9000	427.9000	-1.157%	4	61	-94.391%
2025-11-06	432.8400	432.9100	432.8400	432.9100	+4.621%	4	59	-94.456%
2025-11-05	413.4900	413.7900	413.4300	413.7900	-4.414%	4	57	-94.200%
2025-11-04	434.3400	434.3400	432.3600	432.9000	+7.606%	48	55	-94.456%
2025-10-31	402.5000	402.5000	402.1000	402.3000	+2.607%	16	39	-94.034%
2025-10-30	391.8900	392.0800	391.8900	392.0800	+2.157%	2	27	-93.879%
2025-10-29	383.9000	383.9000	383.8000	383.8000	-0.614%	7	26	-93.747%
2025-10-27	386.2200	386.2200	386.1700	386.1700	-4.349%	2	23	-93.785%
2025-10-24	403.2600	403.7300	403.2600	403.7300	-7.338%	2	23	-94.055%
2025-10-20	442.0100	442.0100	435.4900	435.7000	+0.640%	18	22	-94.492%
2025-10-03	433.0000	433.0200	432.9300	432.9300	-1.078%	16	13	-94.456%
2025-10-01	441.4000	441.9400	437.5400	437.6500	-1.733%	7	5	-94.516%
2025-09-18	446.0400	446.0400	445.3700	445.3700	0.000%	2	1	-94.611%

.dark-mode .RkQy2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkQy2D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6925SPX Oct 16 2026 6925.00 Put (SPX261016P06925000)option OPRA

SPX20261016P6925
SPX Oct 16 2026 6925.00 Put (SPX261016P06925000)
option OPRA