Dark

SPX20261016P6950
SPX Oct 16 2026 6950.00 Put (SPX261016P06950000)
option OPRA

EOD

Sep 10, 2026

22.71+21.966%(+4.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.1200	24.1200	22.3000	22.7100	+21.966%	8	8,008	0.000%
2026-09-09	17.7000	19.6000	17.7000	18.6200	+20.518%	54	7,385	+21.966%
2026-09-08	16.2300	16.4000	15.4500	15.4500	+2.318%	54	7,423	+46.990%
2026-09-04	14.2700	15.3000	13.9500	15.1000	+2.096%	182	7,492	+50.397%
2026-09-03	17.9500	17.9500	14.7900	14.7900	-26.782%	21	7,492	+53.550%
2026-09-02	23.2000	23.2000	19.8000	20.2000	-18.548%	114	7,493	+12.426%
2026-09-01	22.5700	27.4000	22.0400	24.8000	+22.772%	96	7,470	-8.427%
2026-08-31	21.4000	21.4000	20.2000	20.2000	0.000%	258	7,438	+12.426%
2026-08-28	19.7400	20.4600	18.5000	20.2000	0.000%	28	7,301	+12.426%
2026-08-27	22.0800	22.0800	19.8500	20.2000	-18.384%	170	7,287	+12.426%
2026-08-26	24.7500	24.7500	24.7500	24.7500	-11.607%	170	7,451	-8.242%
2026-08-25	28.0000	28.0000	28.0000	28.0000	-5.085%	1	7,555	-18.893%
2026-08-24	30.4600	30.4600	28.2500	29.5000	+3.873%	137	7,555	-23.017%
2026-08-21	30.6800	30.6800	28.4000	28.4000	-16.959%	43	6,701	-20.035%
2026-08-20	31.9500	34.3800	31.5000	34.2000	+20.000%	1,209	6,674	-33.596%
2026-08-19	30.7000	30.7000	28.2500	28.5000	-14.645%	242	6,677	-20.316%
2026-08-18	33.3000	33.3900	33.1100	33.3900	+16.748%	95	6,359	-31.986%
2026-08-17	28.3400	28.6000	28.3400	28.6000	+2.143%	3	6,414	-20.594%
2026-08-14	29.0300	29.0300	28.0000	28.0000	-2.946%	29	6,413	-18.893%
2026-08-13	28.9500	30.1000	28.1000	28.8500	-9.561%	30	6,409	-21.282%
2026-08-12	32.7000	32.7000	31.1200	31.9000	-11.878%	57	6,438	-28.809%
2026-08-11	34.5000	36.4000	34.5000	36.2000	+1.372%	985	6,446	-37.265%
2026-08-10	34.0000	35.7100	34.0000	35.7100	-1.354%	53	6,185	-36.404%
2026-08-07	38.5000	38.5000	36.1000	36.2000	-10.529%	53	6,185	-37.265%
2026-08-06	40.1400	40.4600	40.1400	40.4600	-3.804%	150	6,207	-43.870%
2026-08-05	42.0600	42.0600	42.0600	42.0600	+1.423%	440	6,057	-46.006%
2026-08-04	45.9100	45.9100	41.1000	41.4700	-17.718%	37	5,877	-45.238%
2026-08-03	55.1500	55.1500	50.4000	50.4000	-19.873%	9	5,859	-54.940%
2026-07-31	67.0000	67.0000	62.9000	62.9000	-18.734%	170	5,860	-63.895%
2026-07-30	93.4600	93.4600	77.4000	77.4000	-19.207%	12	5,773	-70.659%
2026-07-29	85.4300	101.1900	78.2000	95.8000	+16.403%	17	5,767	-76.294%
2026-07-28	80.2000	82.4000	80.2000	82.3000	-7.006%	146	5,764	-72.406%
2026-07-27	87.0000	89.0000	87.0000	88.5000	+2.728%	7	5,685	-74.339%
2026-07-24	95.1900	95.1900	84.5600	86.1500	-15.456%	79	5,685	-73.639%
2026-07-23	92.7800	105.8800	92.7800	101.9000	+32.166%	844	5,697	-77.713%
2026-07-22	78.1000	78.1000	75.1000	77.1000	+0.784%	47	5,424	-70.545%
2026-07-21	80.8300	80.8300	76.5000	76.5000	-10.000%	2	5,429	-70.314%
2026-07-20	80.4000	87.1000	80.4000	85.0000	-7.306%	25	5,429	-73.282%
2026-07-17	101.1000	101.1000	87.2800	91.7000	+13.350%	19	5,423	-75.234%
2026-07-16	70.6000	80.9000	70.0000	80.9000	+12.863%	152	5,571	-71.928%
2026-07-15	69.7900	79.1700	69.7900	71.6800	-5.435%	7	4,211	-68.318%
2026-07-14	76.6700	79.9500	75.8000	75.8000	-8.343%	3	4,213	-70.040%
2026-07-13	77.6800	86.3900	77.0300	82.7000	+14.543%	315	4,211	-72.539%
2026-07-10	75.3400	78.9800	72.2000	72.2000	-8.376%	10	4,430	-68.546%
2026-07-09	90.0100	90.0100	78.8000	78.8000	-14.011%	103	4,430	-71.180%
2026-07-08	91.8000	91.8000	91.6200	91.6400	+7.964%	50	4,454	-75.218%
2026-07-07	82.9000	84.8800	82.9000	84.8800	+7.853%	5	4,404	-73.245%
2026-07-06	83.4000	83.4000	78.7000	78.7000	-16.134%	3	4,401	-71.144%
2026-07-02	86.1800	93.8400	86.1800	93.8400	-0.519%	2	4,401	-75.799%
2026-07-01	94.3300	94.3300	94.3300	94.3300	-13.220%	1	4,401	-75.925%
2026-06-29	127.0500	127.0500	108.7000	108.7000	-11.912%	4	4,251	-79.108%
2026-06-26	140.7700	140.7700	123.1000	123.4000	-5.004%	32	4,253	-81.596%
2026-06-25	133.8700	133.8700	121.2000	129.9000	-4.974%	98	4,252	-82.517%
2026-06-24	117.5000	138.6000	117.5000	136.7000	+6.964%	20	4,250	-83.387%
2026-06-23	126.9800	133.0000	126.9800	127.8000	+15.656%	4	4,251	-82.230%
2026-06-22	102.2900	110.5000	102.2900	110.5000	+1.965%	9	4,248	-79.448%
2026-06-18	111.4500	111.4500	108.3700	108.3700	-13.581%	11	4,248	-79.044%
2026-06-17	103.1000	125.4000	103.1000	125.4000	+19.520%	3	4,248	-81.890%
2026-06-16	99.0500	104.9200	98.4300	104.9200	+4.512%	22	4,248	-78.355%
2026-06-15	104.3900	104.9800	100.3900	100.3900	-30.622%	23	4,255	-77.378%
2026-06-11	144.7000	144.7000	144.7000	144.7000	-14.414%	1	4,255	-84.305%
2026-06-10	166.6100	169.0700	166.5700	169.0700	+8.587%	396	4,255	-86.568%
2026-06-09	124.3500	179.4000	124.3500	155.7000	+18.755%	17	3,948	-85.414%
2026-06-08	132.0000	132.0000	131.1100	131.1100	-11.894%	11	3,939	-82.679%
2026-06-05	119.0000	151.9000	119.0000	148.8100	+36.875%	13	3,938	-84.739%
2026-06-04	115.6100	115.6100	108.7200	108.7200	-8.331%	324	3,935	-79.111%
2026-06-03	118.6000	118.6000	118.6000	118.6000	+6.943%	2	3,755	-80.852%
2026-06-02	110.9000	110.9000	110.9000	110.9000	-1.405%	2	3,755	-79.522%
2026-06-01	112.8700	112.8700	112.4800	112.4800	+3.155%	2	3,755	-79.810%
2026-05-29	111.1000	111.1000	109.0400	109.0400	-5.454%	57	3,755	-79.173%
2026-05-28	116.3500	116.3500	115.3300	115.3300	-8.359%	11	3,771	-80.309%
2026-05-27	128.4300	128.4300	125.8500	125.8500	-0.694%	14	3,771	-81.955%
2026-05-26	126.1100	126.7300	126.1100	126.7300	-5.980%	2	3,761	-82.080%
2026-05-22	137.6000	137.6000	134.7900	134.7900	-5.543%	18	3,760	-83.152%
2026-05-21	143.0200	143.0200	142.7000	142.7000	-8.332%	34	3,759	-84.085%
2026-05-20	166.1800	166.1800	155.6700	155.6700	-7.729%	13	3,759	-85.411%
2026-05-19	171.5500	171.5500	168.5500	168.7100	-1.764%	18	3,757	-86.539%
2026-05-18	171.7400	171.7400	171.7400	171.7400	+6.750%	1	3,757	-86.777%
2026-05-15	160.8800	160.8800	160.8800	160.8800	+5.752%	8	3,757	-85.884%
2026-05-14	159.0000	159.0000	152.1300	152.1300	-4.573%	1,274	3,746	-85.072%
2026-05-13	164.7600	164.7600	159.4200	159.4200	-7.839%	23	1,305	-85.755%
2026-05-12	172.0500	181.5800	172.0500	172.9800	+1.615%	1,413	1,305	-86.871%
2026-05-08	170.2300	170.2300	170.2300	170.2300	-6.033%	2	1,305	-86.659%
2026-05-07	173.8500	181.1600	173.8500	181.1600	+2.733%	33	1,307	-87.464%
2026-05-06	186.1300	186.1300	176.3400	176.3400	-11.467%	30	1,314	-87.121%
2026-05-05	199.0400	199.5600	199.0400	199.1800	+0.383%	214	1,320	-88.598%
2026-05-01	198.4200	198.4200	198.4200	198.4200	-16.522%	1	1,521	-88.555%
2026-04-29	237.6900	237.6900	237.6900	237.6900	+1.956%	52	1,521	-90.446%
2026-04-24	235.3100	235.3100	233.1300	233.1300	-4.247%	53	1,573	-90.259%
2026-04-22	243.4700	243.4700	243.4700	243.4700	-5.493%	1	1,520	-90.672%
2026-04-21	257.2500	257.6200	257.2500	257.6200	+3.862%	8	1,513	-91.185%
2026-04-20	248.0400	248.0400	248.0400	248.0400	+4.131%	1	1,513	-90.844%
2026-04-17	237.8000	238.2000	231.2700	238.2000	-10.920%	9	1,513	-90.466%
2026-04-16	267.4000	267.4000	267.4000	267.4000	-1.477%	1	1,507	-91.507%
2026-04-15	276.7000	276.7400	271.4100	271.4100	-3.949%	325	1,507	-91.633%
2026-04-14	293.1000	293.1000	282.4000	282.5700	-11.289%	109	1,329	-91.963%
2026-04-13	328.3800	328.3800	318.0600	318.5300	-8.392%	10	1,223	-92.870%
2026-04-10	334.9000	347.7100	334.9000	347.7100	+1.551%	721	1,223	-93.469%
2026-04-09	342.4000	342.4000	342.4000	342.4000	-29.256%	1	1,330	-93.367%
2026-04-01	484.0000	484.0000	484.0000	484.0000	-22.479%	1	1,324	-95.308%
2026-03-30	624.3500	624.3500	624.3500	624.3500	+27.820%	2	1,324	-96.363%
2026-03-25	488.4600	488.4600	488.4600	488.4600	-11.495%	1	1,326	-95.351%
2026-03-20	551.9000	551.9000	551.9000	551.9000	+26.926%	1	1,326	-95.885%
2026-03-18	436.1200	436.1200	434.8200	434.8200	-1.942%	4	1,327	-94.777%
2026-03-16	448.3000	448.3000	429.3000	443.4300	+11.499%	61	1,326	-94.879%
2026-03-10	410.1000	415.1000	371.6000	397.7000	-11.370%	18	1,383	-94.290%
2026-03-06	448.6000	448.7200	424.9900	448.7200	+11.761%	94	1,379	-94.939%
2026-03-05	401.5000	401.5000	401.5000	401.5000	+13.933%	1	1,291	-94.344%
2026-03-04	357.0000	360.3000	352.1000	352.4000	-11.357%	9	1,292	-93.556%
2026-03-03	415.9300	415.9300	397.5500	397.5500	+12.825%	7	1,291	-94.288%
2026-02-26	348.0000	353.6000	347.5000	352.3600	+8.730%	4	1,298	-93.555%
2026-02-25	333.4000	333.6000	324.0700	324.0700	-7.835%	3	1,297	-92.992%
2026-02-24	351.6200	351.6200	351.6200	351.6200	-3.028%	5	1,297	-93.541%
2026-02-19	375.0200	375.0200	362.6000	362.6000	-2.190%	2	1,297	-93.737%
2026-02-17	370.7200	370.7200	370.7200	370.7200	+12.712%	1	1,297	-93.874%
2026-02-11	328.9100	328.9100	328.9100	328.9100	+1.956%	1	1,297	-93.095%
2026-02-09	322.6000	322.6000	322.6000	322.6000	-3.558%	1	1,297	-92.960%
2026-02-06	334.5000	334.5000	334.5000	334.5000	-14.270%	1	1,296	-93.211%
2026-02-05	390.1800	390.1800	390.1800	390.1800	+18.416%	1	1,295	-94.180%
2026-02-03	320.5700	334.1000	320.5700	329.5000	+3.324%	16	1,294	-93.108%
2026-02-02	315.0000	319.0000	314.3000	318.9000	-11.133%	110	1,278	-92.879%
2026-01-29	351.4700	358.8500	350.3100	358.8500	+11.337%	35	1,225	-93.671%
2026-01-26	324.9000	324.9000	322.0000	322.3100	-3.558%	305	1,230	-92.954%
2026-01-23	334.2600	334.2600	334.2000	334.2000	-0.595%	306	1,232	-93.205%
2026-01-22	333.9000	336.2000	333.4800	336.2000	-2.381%	723	1,027	-93.245%
2026-01-21	382.4100	382.4100	344.4000	344.4000	-13.319%	10	318	-93.406%
2026-01-20	391.3200	397.3200	391.0600	397.3200	+19.819%	12	316	-94.284%
2026-01-16	328.9000	332.1000	328.9000	331.6000	+1.811%	47	291	-93.151%
2026-01-15	325.7000	325.7000	325.7000	325.7000	-8.349%	9	291	-93.027%
2026-01-14	355.2400	355.4200	354.1600	355.3700	+6.558%	32	286	-93.609%
2026-01-13	333.5000	333.5000	333.5000	333.5000	+3.123%	1	288	-93.190%
2026-01-12	323.5000	323.5000	323.4000	323.4000	-7.669%	2	288	-92.978%
2026-01-05	345.8700	350.7400	345.8700	350.2600	+0.925%	58	289	-93.516%
2025-12-30	347.0500	347.0500	347.0500	347.0500	+2.134%	1	233	-93.456%
2025-12-26	339.8000	339.8000	339.8000	339.8000	-9.932%	1	231	-93.317%
2025-12-19	377.8600	378.9500	377.2300	377.2700	-7.916%	4	231	-93.980%
2025-12-16	410.7000	411.6000	408.7000	409.7000	+3.774%	8	231	-94.457%
2025-12-15	394.8000	394.8000	394.8000	394.8000	-3.126%	1	227	-94.248%
2025-12-12	406.0900	407.5400	406.0900	407.5400	+3.384%	2	227	-94.428%
2025-12-09	392.4500	394.2000	392.1900	394.2000	-3.595%	10	228	-94.239%
2025-12-02	408.7600	408.9000	408.0400	408.9000	+2.865%	96	223	-94.446%
2025-12-01	413.7500	413.7500	397.4400	397.5100	-10.204%	6	129	-94.287%
2025-11-25	442.6200	442.6800	442.6200	442.6800	-5.817%	2	128	-94.870%
2025-11-24	469.6600	470.0300	469.6500	470.0200	+2.557%	4	128	-95.168%
2025-11-17	458.3000	458.3000	458.3000	458.3000	+11.286%	10	128	-95.045%
2025-11-12	409.8700	412.2700	409.8700	411.8200	-1.537%	42	119	-94.485%
2025-11-10	417.7700	418.2500	417.7700	418.2500	-15.566%	2	98	-94.570%
2025-11-07	495.3600	495.3600	495.3600	495.3600	+20.702%	1	99	-95.415%
2025-10-31	412.8000	412.8700	410.3000	410.4000	+5.161%	19	98	-94.466%
2025-10-28	392.6700	392.6700	390.2600	390.2600	-0.869%	6	87	-94.181%
2025-10-27	393.8400	393.8700	393.6800	393.6800	-4.472%	12	78	-94.231%
2025-10-24	415.9900	415.9900	412.0800	412.1100	-6.394%	136	78	-94.489%
2025-10-21	439.6100	440.5000	439.2500	440.2600	+0.857%	6	10	-94.842%
2025-10-06	436.4900	436.5200	436.4900	436.5200	-0.506%	2	7	-94.797%
2025-10-03	438.4900	438.7400	438.4900	438.7400	-2.008%	2	6	-94.824%
2025-10-02	444.9000	447.7400	444.9000	447.7300	-0.198%	3	5	-94.928%
2025-10-01	450.8000	450.8000	448.6200	448.6200	0.000%	5	3	-94.938%

.dark-mode .cVWvZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVWvZq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6950SPX Oct 16 2026 6950.00 Put (SPX261016P06950000)option OPRA

SPX20261016P6950
SPX Oct 16 2026 6950.00 Put (SPX261016P06950000)
option OPRA