Dark

SPX20261016P7000
SPX Oct 16 2026 7000.00 Put (SPX261016P07000000)
option OPRA

EOD

Sep 10, 2026

28.06+30.877%(+6.62)6,057

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.8100	28.5100	23.8000	28.0600	+30.877%	6,057	154,026	0.000%
2026-09-09	20.0000	22.1700	19.7500	21.4400	+14.043%	548	151,319	+30.877%
2026-09-08	16.5000	18.8000	16.5000	18.8000	+10.588%	4,017	149,332	+49.255%
2026-09-04	15.2000	17.0000	15.2000	17.0000	+6.918%	2,156	147,151	+65.059%
2026-09-03	19.1600	19.7300	15.8000	15.9000	-26.964%	7,839	147,151	+76.478%
2026-09-02	23.1000	23.1000	21.7500	21.7700	-23.480%	1,009	143,899	+28.893%
2026-09-01	26.4000	29.3900	23.1500	28.4500	+31.652%	5,844	143,805	-1.371%
2026-08-31	24.0000	24.6000	21.5000	21.6100	-2.217%	4,372	141,079	+29.847%
2026-08-28	21.1000	23.7000	19.7000	22.1000	+2.315%	3,395	137,143	+26.968%
2026-08-27	25.0000	25.6000	21.6000	21.6000	-20.647%	5,145	134,299	+29.907%
2026-08-26	28.2000	29.6500	26.8000	27.2200	-5.124%	334	132,826	+3.086%
2026-08-25	30.0000	31.0600	28.5600	28.6900	-11.176%	4,941	132,271	-2.196%
2026-08-24	33.9000	33.9000	30.9000	32.3000	+1.254%	11,486	129,524	-13.127%
2026-08-21	32.9700	33.7700	30.9400	31.9000	-14.933%	12,426	118,320	-12.038%
2026-08-20	33.3700	37.7300	33.3700	37.5000	+21.517%	269	112,159	-25.173%
2026-08-19	32.3000	33.2700	30.3600	30.8600	-17.043%	10,132	111,970	-9.073%
2026-08-18	37.4500	37.6000	35.7000	37.2000	+12.048%	7,733	110,619	-24.570%
2026-08-17	29.8000	33.6200	29.8000	33.2000	+7.932%	3,922	102,733	-15.482%
2026-08-14	29.9000	32.3900	29.8000	30.7600	-0.774%	5,575	101,914	-8.778%
2026-08-13	31.3200	32.7000	30.3000	31.0000	-8.716%	6,558	102,834	-9.484%
2026-08-12	36.0000	36.0000	33.6300	33.9600	-13.588%	19,416	94,854	-17.373%
2026-08-11	37.7000	39.6000	36.9700	39.3000	+2.131%	5,870	80,083	-28.601%
2026-08-10	36.8200	38.6000	36.4200	38.4800	-2.385%	7,009	79,138	-27.079%
2026-08-07	40.5400	41.5700	39.1000	39.4200	-10.348%	2,252	74,520	-28.818%
2026-08-06	44.0000	44.9000	41.8800	43.9700	+1.900%	4,270	74,107	-36.184%
2026-08-05	44.1200	45.6000	41.8600	43.1500	-6.094%	5,841	73,259	-34.971%
2026-08-04	50.1100	50.1100	43.4000	45.9500	-15.996%	7,525	70,802	-38.934%
2026-08-03	63.4600	63.4600	54.1500	54.7000	-22.838%	1,263	66,598	-48.702%
2026-07-31	74.1100	87.4000	68.2000	70.8900	-11.199%	1,777	66,606	-60.418%
2026-07-30	99.6800	101.7500	79.8300	79.8300	-33.169%	4,105	65,890	-64.850%
2026-07-29	97.4000	119.4500	84.1500	119.4500	+35.155%	3,040	67,886	-76.509%
2026-07-28	97.0500	100.5000	86.7500	88.3800	-6.929%	2,565	62,982	-68.251%
2026-07-27	84.5000	102.8500	84.5000	94.9600	-5.980%	8,353	61,361	-70.451%
2026-07-24	103.2400	105.2500	89.6200	101.0000	-3.810%	4,570	55,956	-72.218%
2026-07-23	99.3600	112.8000	98.5000	105.0000	+26.050%	3,906	52,860	-73.276%
2026-07-22	84.1400	84.2900	82.1900	83.3000	+0.495%	3,167	51,800	-66.315%
2026-07-21	91.0200	91.0200	81.9000	82.8900	-13.746%	7,356	48,479	-66.148%
2026-07-20	86.9700	96.7800	86.6500	96.1000	-5.701%	2,505	44,816	-70.801%
2026-07-17	104.3400	106.5000	93.4100	101.9100	+21.975%	3,880	43,568	-72.466%
2026-07-16	78.9000	88.0000	75.4500	83.5500	+11.266%	3,603	42,739	-66.415%
2026-07-15	77.3000	84.9000	75.0900	75.0900	-7.808%	6,021	40,030	-62.632%
2026-07-14	86.4100	87.5000	80.2000	81.4500	-10.000%	3,334	36,891	-65.549%
2026-07-13	80.5400	92.1000	80.5400	90.5000	+16.624%	2,074	35,653	-68.994%
2026-07-10	82.7000	86.1500	77.3700	77.6000	-9.027%	1,100	34,158	-63.840%
2026-07-09	90.5200	94.6100	85.0800	85.3000	-11.164%	572	34,027	-67.104%
2026-07-08	98.8000	110.8000	95.8500	96.0200	+3.637%	8,638	33,289	-70.777%
2026-07-07	87.7000	96.3500	86.9800	92.6500	+9.051%	374	27,749	-69.714%
2026-07-06	90.5000	91.7000	84.7500	84.9600	-15.698%	520	26,173	-66.973%
2026-07-02	95.3000	107.9200	90.8000	100.7800	+2.346%	1,829	24,069	-72.157%
2026-07-01	107.7500	107.7500	93.3500	98.4700	-0.243%	3,359	24,069	-71.504%
2026-06-30	106.6200	106.9000	97.3200	98.7100	-12.398%	396	22,347	-71.573%
2026-06-29	116.3000	123.8000	112.6800	112.6800	-15.929%	824	21,117	-75.098%
2026-06-26	151.1000	151.1000	134.0300	134.0300	-0.171%	1,001	21,016	-79.064%
2026-06-25	133.4400	139.7900	132.8000	134.2600	+0.336%	5,136	20,110	-79.100%
2026-06-24	134.4200	145.5000	126.8200	133.8100	-2.328%	66	17,778	-79.030%
2026-06-23	149.9000	149.9000	133.2000	137.0000	+16.526%	7,472	17,666	-79.518%
2026-06-22	107.9800	120.6000	105.7100	117.5700	+4.497%	357	15,470	-76.133%
2026-06-18	119.5100	119.5100	112.5100	112.5100	-16.037%	311	14,314	-75.060%
2026-06-17	111.3000	138.0800	111.3000	134.0000	+20.039%	1,182	14,314	-79.060%
2026-06-16	105.4200	111.6300	104.7000	111.6300	+5.480%	562	14,314	-74.863%
2026-06-15	111.3700	112.1000	105.8300	105.8300	-26.685%	23	14,451	-73.486%
2026-06-12	151.2200	151.2200	144.3500	144.3500	-3.888%	610	14,451	-80.561%
2026-06-11	177.9000	190.7000	149.8200	150.1900	-22.979%	18	14,451	-81.317%
2026-06-10	170.1500	195.0000	157.7900	195.0000	+23.849%	117	14,454	-85.610%
2026-06-09	136.6600	182.1000	136.6600	157.4500	+7.879%	190	14,463	-82.178%
2026-06-08	141.2000	146.9400	137.3900	145.9500	-14.799%	70	14,491	-80.774%
2026-06-05	130.9300	171.3000	130.9300	171.3000	+47.698%	11	14,533	-83.619%
2026-06-04	129.2500	129.2500	115.1600	115.9800	-7.512%	632	14,533	-75.806%
2026-06-03	119.9000	125.4000	119.9000	125.4000	+7.015%	114	14,317	-77.624%
2026-06-02	117.0100	117.8000	116.6700	117.1800	+1.984%	17	14,336	-76.054%
2026-06-01	119.8200	120.2600	114.9000	114.9000	-1.458%	82	14,322	-75.579%
2026-05-29	117.8000	118.5400	115.3800	116.6000	-4.505%	24	14,312	-75.935%
2026-05-28	134.8000	134.8000	122.1000	122.1000	-8.182%	1,701	14,304	-77.019%
2026-05-27	136.4400	136.8500	132.9800	132.9800	-4.551%	84	14,204	-78.899%
2026-05-26	134.8000	139.4500	133.7700	139.3200	-5.437%	229	14,206	-79.859%
2026-05-22	144.4000	147.3800	142.5200	147.3300	-3.605%	27	14,167	-80.954%
2026-05-21	167.2000	168.3000	151.2000	152.8400	-4.968%	40	14,166	-81.641%
2026-05-20	174.2400	177.1000	160.8300	160.8300	-11.193%	36	14,166	-82.553%
2026-05-19	175.9000	181.3800	175.9000	181.1000	+7.714%	29	14,162	-84.506%
2026-05-18	166.7000	168.1300	166.6000	168.1300	-3.755%	123	14,162	-83.311%
2026-05-15	177.1000	177.1000	166.4300	174.6900	+11.766%	637	14,162	-83.937%
2026-05-14	167.0800	167.0800	156.2400	156.3000	-7.788%	21	13,923	-82.047%
2026-05-13	183.3400	183.3400	167.6400	169.5000	-4.999%	175	13,934	-83.445%
2026-05-12	183.0200	189.7400	176.9500	178.4200	+0.011%	1,484	13,934	-84.273%
2026-05-11	173.9000	178.4000	172.2700	178.4000	+0.791%	2,766	13,934	-84.271%
2026-05-08	182.9500	182.9500	177.0000	177.0000	-6.305%	4,261	11,182	-84.147%
2026-05-07	183.9000	188.9100	182.5000	188.9100	+0.005%	101	7,792	-85.146%
2026-05-06	195.4100	195.4100	188.8900	188.9000	-9.630%	1,598	7,707	-85.146%
2026-05-05	210.2700	211.3000	208.6800	209.0300	-7.423%	105	6,005	-86.576%
2026-05-04	218.5400	231.2200	208.9100	225.7900	+7.714%	1,484	5,885	-87.573%
2026-05-01	207.9600	213.8200	204.0000	209.6200	-7.599%	169	4,623	-86.614%
2026-04-30	238.0000	238.0000	226.8600	226.8600	-8.613%	10	4,623	-87.631%
2026-04-29	246.9400	248.2400	246.9400	248.2400	+3.606%	3	4,620	-88.696%
2026-04-27	245.8000	246.7400	239.6000	239.6000	-2.419%	534	4,607	-88.289%
2026-04-24	254.8700	254.8700	243.1000	245.5400	-1.902%	93	4,604	-88.572%
2026-04-23	254.3000	254.3000	248.3300	250.3000	-1.110%	91	4,586	-88.789%
2026-04-22	256.0600	258.2800	252.1700	253.1100	-5.538%	481	4,505	-88.914%
2026-04-21	252.4000	267.9500	250.8000	267.9500	+3.372%	760	4,125	-89.528%
2026-04-20	264.5000	267.0600	259.2100	259.2100	+4.411%	4	4,125	-89.175%
2026-04-17	258.8400	258.8400	243.1500	248.2600	-10.440%	1,279	4,123	-88.697%
2026-04-16	287.5000	288.2000	277.2000	277.2000	-1.422%	14	3,268	-89.877%
2026-04-15	290.4000	294.8900	281.2000	281.2000	-5.764%	224	3,032	-90.021%
2026-04-14	305.8000	305.8000	298.4000	298.4000	-11.190%	88	2,859	-90.597%
2026-04-13	361.4200	361.4200	336.0000	336.0000	-7.469%	10	2,869	-91.649%
2026-04-10	357.6900	364.8000	357.3700	363.1200	+0.309%	130	2,860	-92.273%
2026-04-09	363.0000	366.0000	362.0000	362.0000	-5.451%	11	2,733	-92.249%
2026-04-08	382.8700	382.8700	382.8700	382.8700	-27.082%	1	2,731	-92.671%
2026-04-07	513.2200	528.1500	513.2200	525.0700	+6.289%	202	2,732	-94.656%
2026-04-06	498.5000	498.5000	494.0000	494.0000	-4.375%	4	2,731	-94.320%
2026-04-02	516.6000	516.6000	516.6000	516.6000	-0.386%	1	2,730	-94.568%
2026-04-01	518.6000	518.6000	518.6000	518.6000	-10.137%	1	2,730	-94.589%
2026-03-31	577.1000	577.1000	577.1000	577.1000	-16.026%	201	2,730	-95.138%
2026-03-30	658.6000	687.2400	643.0000	687.2400	+4.890%	5	2,734	-95.917%
2026-03-27	655.2000	655.2000	655.2000	655.2000	+19.654%	1	2,734	-95.717%
2026-03-26	547.5900	547.5900	547.5800	547.5800	+6.479%	2	2,734	-94.876%
2026-03-25	513.4100	514.2600	513.4100	514.2600	+0.105%	2	2,734	-94.544%
2026-03-23	513.7200	513.7200	513.7200	513.7200	-4.472%	1	2,735	-94.538%
2026-03-20	534.4300	537.7700	534.4300	537.7700	+3.151%	6	2,735	-94.782%
2026-03-19	537.2500	539.1200	520.7300	521.3400	+5.360%	20	2,735	-94.618%
2026-03-18	494.8200	494.8200	494.8200	494.8200	+11.246%	1	2,730	-94.329%
2026-03-17	444.8100	445.0000	444.5500	444.8000	-2.392%	24	2,730	-93.692%
2026-03-16	454.8800	455.7000	454.8800	455.7000	-8.556%	4	2,754	-93.842%
2026-03-13	499.6200	502.6900	498.3400	498.3400	+24.866%	3	2,754	-94.369%
2026-03-10	424.1400	424.1400	399.1000	399.1000	-5.804%	5	2,755	-92.969%
2026-03-09	423.6900	423.6900	423.6900	423.6900	-4.853%	1	2,756	-93.377%
2026-03-06	446.1600	446.1600	445.3000	445.3000	+7.555%	51	2,755	-93.699%
2026-03-05	426.8300	426.8300	414.0200	414.0200	+12.261%	134	2,754	-93.223%
2026-03-04	369.5000	378.1000	368.8000	368.8000	-16.117%	22	2,630	-92.392%
2026-03-03	439.6600	439.6600	439.6600	439.6600	+19.701%	1	2,626	-93.618%
2026-02-26	364.5000	367.3000	360.3000	367.3000	+4.973%	3	2,627	-92.360%
2026-02-25	349.9000	349.9000	349.9000	349.9000	-10.751%	201	2,576	-91.981%
2026-02-23	400.4800	400.4800	392.0500	392.0500	+3.389%	8	2,576	-92.843%
2026-02-19	380.9000	380.9000	379.2000	379.2000	+4.717%	2	2,572	-92.600%
2026-02-18	362.3900	362.3900	362.1200	362.1200	-7.648%	2	2,573	-92.251%
2026-02-17	397.4000	424.5100	392.1100	392.1100	+3.692%	3	2,573	-92.844%
2026-02-13	400.7000	400.7000	377.5900	378.1500	-1.341%	3	2,570	-92.580%
2026-02-12	367.9000	385.5400	367.9000	383.2900	+8.298%	3	2,570	-92.679%
2026-02-11	353.9200	353.9200	353.9200	353.9200	+4.648%	1	2,572	-92.072%
2026-02-09	338.2000	338.2000	338.2000	338.2000	-3.619%	1	2,573	-91.703%
2026-02-06	363.7100	363.7200	350.9000	350.9000	-9.954%	31	2,573	-92.003%
2026-02-04	389.6900	389.6900	389.6900	389.6900	+12.591%	1	2,548	-92.799%
2026-02-03	346.1100	346.1100	346.1100	346.1100	+2.978%	1	2,549	-91.893%
2026-02-02	344.6200	344.6200	330.4000	336.1000	-5.407%	8	2,549	-91.651%
2026-01-30	352.3500	356.9000	352.3500	355.3100	+2.101%	77	2,551	-92.103%
2026-01-29	377.2000	377.2000	348.0000	348.0000	+2.293%	803	2,539	-91.937%
2026-01-28	333.3000	340.2000	333.3000	340.2000	+1.070%	4	1,736	-91.752%
2026-01-27	333.6900	336.6700	331.4000	336.6000	-0.819%	16	1,728	-91.664%
2026-01-26	341.0800	341.0800	337.4800	339.3800	-4.260%	5	1,730	-91.732%
2026-01-23	354.4800	354.4800	354.4800	354.4800	+0.839%	50	1,728	-92.084%
2026-01-22	351.5300	351.5300	351.5300	351.5300	-4.734%	18	1,678	-92.018%
2026-01-21	383.3800	383.3800	361.1500	369.0000	-11.534%	156	1,690	-92.396%
2026-01-20	386.6700	417.1800	385.9900	417.1100	+20.239%	26	1,726	-93.273%
2026-01-16	354.0400	354.0400	345.7000	346.9000	-7.370%	5	1,719	-91.911%
2026-01-14	374.4600	374.5000	374.4600	374.5000	+6.939%	4	1,719	-92.507%
2026-01-13	338.7600	350.2000	338.7600	350.2000	+3.395%	25	1,717	-91.987%
2026-01-12	347.2200	347.2800	338.7000	338.7000	+0.015%	40	1,694	-91.715%
2026-01-09	338.6500	338.6500	338.6500	338.6500	-5.563%	5	1,676	-91.714%
2026-01-08	358.6000	358.6000	358.6000	358.6000	+2.798%	2	1,671	-92.175%
2026-01-07	351.0900	351.0900	347.5200	348.8400	-3.747%	257	1,669	-91.956%
2026-01-06	356.8000	363.8800	356.8000	362.4200	-6.998%	12	1,597	-92.258%
2026-01-02	389.5000	391.8800	389.5000	389.6900	+3.669%	318	1,585	-92.799%
2025-12-31	375.9000	375.9000	375.9000	375.9000	+3.354%	1	1,302	-92.535%
2025-12-30	363.8000	363.9400	363.7000	363.7000	+0.149%	7	1,302	-92.285%
2025-12-29	366.9000	368.3000	363.1600	363.1600	+2.826%	130	1,302	-92.273%
2025-12-24	356.8200	356.8200	353.0900	353.1800	-2.423%	18	1,171	-92.055%
2025-12-23	368.4000	372.2000	361.7700	361.9500	-8.367%	7	1,171	-92.248%
2025-12-19	401.6300	401.9500	394.0000	395.0000	-7.273%	237	1,171	-92.896%
2025-12-18	422.5000	433.9400	420.1000	425.9800	-5.106%	8	969	-93.413%
2025-12-17	420.2500	449.6000	420.2500	448.9000	+4.064%	156	967	-93.749%
2025-12-16	429.0000	437.7600	422.5900	431.3700	+4.752%	254	846	-93.495%
2025-12-09	411.8000	411.8000	411.8000	411.8000	+0.383%	1	824	-93.186%
2025-12-08	410.2100	410.2400	410.2100	410.2300	+3.047%	4	824	-93.160%
2025-12-05	397.4500	398.1000	397.4500	398.1000	-5.935%	310	724	-92.952%
2025-12-03	423.2200	423.2200	423.2200	423.2200	-0.137%	1	734	-93.370%
2025-12-02	422.8000	423.8000	422.7900	423.8000	-1.387%	15	735	-93.379%
2025-12-01	429.6600	430.4000	429.2100	429.7600	-7.373%	186	750	-93.471%
2025-11-25	463.9700	463.9700	463.9700	463.9700	+6.601%	101	671	-93.952%
2025-11-12	435.2400	435.2400	435.2400	435.2400	-0.067%	71	481	-93.553%
2025-11-11	435.6600	435.6600	435.5300	435.5300	-10.558%	20	432	-93.557%
2025-11-07	486.9400	486.9400	486.9400	486.9400	+8.564%	1	432	-94.237%
2025-11-05	448.5300	448.5300	448.5300	448.5300	+4.496%	5	491	-93.744%
2025-11-03	435.2700	435.2700	429.2300	429.2300	+0.334%	2	485	-93.463%
2025-10-31	427.8000	427.8000	427.8000	427.8000	+2.005%	4	485	-93.441%
2025-10-30	419.3900	419.3900	419.3900	419.3900	+2.882%	7	487	-93.309%
2025-10-29	407.2500	407.8700	407.0700	407.6400	+0.355%	4	481	-93.116%
2025-10-28	407.8300	412.6400	406.1900	406.2000	-1.141%	173	479	-93.092%
2025-10-27	411.0600	411.1600	410.4600	410.8900	-4.393%	160	329	-93.171%
2025-10-24	430.6800	430.6800	429.7700	429.7700	-5.820%	3	329	-93.471%
2025-10-23	471.5100	471.5100	456.3300	456.3300	-5.553%	228	329	-93.851%
2025-10-22	464.5400	483.1600	464.5400	483.1600	+5.583%	61	116	-94.192%
2025-10-21	455.8400	459.7800	455.8400	457.6100	-0.537%	42	81	-93.868%
2025-10-20	477.0000	477.0000	459.8900	460.0800	-11.647%	23	41	-93.901%
2025-10-16	520.7300	520.7300	520.7300	520.7300	+2.534%	1	29	-94.611%
2025-10-15	507.8600	507.8600	507.8600	507.8600	-8.719%	4	28	-94.475%
2025-10-14	548.0800	556.3700	548.0800	556.3700	+9.816%	2	28	-94.957%
2025-10-13	520.1500	520.1500	506.6400	506.6400	+10.475%	4	26	-94.462%
2025-10-10	459.1200	459.1200	457.7400	458.6000	+0.502%	5	22	-93.881%
2025-10-08	460.3700	460.3700	456.1500	456.3100	-3.199%	16	20	-93.851%
2025-10-07	471.2800	471.3900	471.2800	471.3900	+2.919%	2	7	-94.047%
2025-10-06	457.9600	458.0200	457.8400	458.0200	-1.649%	4	6	-93.874%
2025-10-02	465.7000	465.7000	465.7000	465.7000	-0.957%	1	6	-93.975%
2025-10-01	470.2000	470.2000	470.2000	470.2000	-6.968%	1	5	-94.032%
2025-09-25	499.7900	505.4200	499.2700	505.4200	+5.261%	3	4	-94.448%
2025-09-19	480.8600	481.4900	479.9000	480.1600	0.000%	4	2	-94.156%

.dark-mode .DT20HS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DT20HS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7000SPX Oct 16 2026 7000.00 Put (SPX261016P07000000)option OPRA

SPX20261016P7000
SPX Oct 16 2026 7000.00 Put (SPX261016P07000000)
option OPRA