Dark

SPX20261016P7050
SPX Oct 16 2026 7050.00 Put (SPX261016P07050000)
option OPRA

EOD

Sep 10, 2026

30.10+27.542%(+6.50)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.8800	31.7200	28.3500	30.1000	+27.542%	70	7,275	0.000%
2026-09-09	22.5000	24.6000	21.8000	23.6000	+15.971%	881	7,248	+27.542%
2026-09-08	20.1000	20.3500	18.8000	20.3500	+16.286%	46	7,559	+47.912%
2026-09-04	16.7500	18.1300	16.7500	17.5000	-0.681%	153	7,688	+72.000%
2026-09-03	21.5000	21.8000	17.6200	17.6200	-28.082%	14	7,688	+70.829%
2026-09-02	27.8500	27.8500	24.1000	24.5000	-21.474%	90	7,698	+22.857%
2026-09-01	28.2000	32.7100	25.8000	31.2000	+25.553%	23	7,703	-3.526%
2026-08-31	26.1700	26.1700	24.8500	24.8500	+3.112%	16	7,706	+21.127%
2026-08-28	23.0200	24.9000	21.4000	24.1000	0.000%	248	7,699	+24.896%
2026-08-27	25.1500	25.1500	23.8000	24.1000	-18.305%	140	7,669	+24.896%
2026-08-26	30.3000	30.9900	29.3000	29.5000	-5.751%	131	7,549	+2.034%
2026-08-25	33.9200	33.9200	31.3000	31.3000	-9.302%	23	7,420	-3.834%
2026-08-24	35.3000	36.7600	34.5100	34.5100	-0.976%	139	7,408	-12.779%
2026-08-21	36.3000	36.9000	34.8500	34.8500	-14.792%	32	7,491	-13.630%
2026-08-20	38.7400	41.0000	37.3000	40.9000	+21.006%	706	7,474	-26.406%
2026-08-19	33.9800	34.4700	33.8000	33.8000	-16.440%	48	7,236	-10.947%
2026-08-18	39.9200	40.8300	39.2000	40.4500	+13.624%	112	7,233	-25.587%
2026-08-17	33.7000	35.6000	33.6000	35.6000	+5.294%	5	7,162	-15.449%
2026-08-14	33.2000	34.0600	33.2000	33.8100	-4.411%	41	7,164	-10.973%
2026-08-13	34.9300	35.3700	32.9000	35.3700	-5.428%	89	7,177	-14.900%
2026-08-12	38.6800	38.6800	37.4000	37.4000	-12.617%	48	7,240	-19.519%
2026-08-11	40.9600	42.8000	40.9600	42.8000	+6.415%	11	7,209	-29.673%
2026-08-10	39.8300	40.2200	39.8300	40.2200	-8.612%	15	7,209	-25.162%
2026-08-07	43.7000	44.0100	43.2000	44.0100	-7.445%	629	7,215	-31.606%
2026-08-06	47.1700	47.5500	47.1700	47.5500	+2.878%	11	7,225	-36.698%
2026-08-05	48.0000	48.1000	46.0800	46.2200	-4.108%	216	7,223	-34.877%
2026-08-04	54.5200	55.4000	47.6700	48.2000	-18.305%	283	7,178	-37.552%
2026-08-03	69.7500	69.7500	58.9000	59.0000	-22.592%	172	7,178	-48.983%
2026-07-31	80.8300	93.4900	76.2200	76.2200	-16.790%	257	7,223	-60.509%
2026-07-30	108.0000	108.0000	90.9000	91.6000	-28.253%	36	3,011	-67.140%
2026-07-29	102.1100	127.6700	92.2200	127.6700	+34.574%	225	3,001	-76.424%
2026-07-28	104.0000	104.0000	94.8700	94.8700	-8.161%	61	3,184	-68.272%
2026-07-27	104.0000	104.0000	102.9000	103.3000	-6.685%	212	3,143	-70.862%
2026-07-24	112.0000	112.0000	96.6000	110.7000	-2.312%	139	3,029	-72.809%
2026-07-23	107.5400	122.8800	107.5400	113.3200	+26.107%	162	3,060	-73.438%
2026-07-22	90.7400	91.0400	87.7900	89.8600	+0.402%	80	2,986	-66.503%
2026-07-21	92.6000	92.7000	89.5000	89.5000	-15.326%	201	2,912	-66.369%
2026-07-20	97.5300	105.7000	97.4300	105.7000	-0.937%	335	2,926	-71.523%
2026-07-17	106.5500	107.5000	101.4000	106.7000	+15.351%	13	2,745	-71.790%
2026-07-16	84.3200	92.5000	82.3900	92.5000	+14.057%	155	2,655	-67.459%
2026-07-15	80.7900	91.4700	80.7900	81.1000	-8.568%	13	2,660	-62.885%
2026-07-14	91.3500	92.0500	87.6500	88.7000	-4.859%	143	2,663	-66.065%
2026-07-13	88.0100	93.2900	87.8000	93.2300	+11.519%	242	2,569	-67.714%
2026-07-10	87.1400	88.5000	82.8000	83.6000	-9.357%	96	2,617	-63.995%
2026-07-09	98.8200	99.3400	92.2300	92.2300	-11.910%	201	2,545	-67.364%
2026-07-08	109.0000	119.6800	104.1000	104.7000	+11.549%	114	2,488	-71.251%
2026-07-07	95.8000	95.8000	93.6800	93.8600	+3.030%	1,502	2,430	-67.931%
2026-07-06	96.2500	98.8400	91.0200	91.1000	-20.624%	13	3,475	-66.959%
2026-07-02	99.2300	119.9200	99.2300	114.7700	+13.085%	5	3,478	-73.774%
2026-07-01	101.4900	101.4900	101.4900	101.4900	-5.087%	1	3,478	-70.342%
2026-06-30	121.0000	121.0000	104.3700	106.9300	-25.119%	7	3,479	-71.851%
2026-06-26	146.7500	146.7500	142.6000	142.8000	+3.179%	655	3,478	-78.922%
2026-06-24	138.4000	138.4000	138.4000	138.4000	+11.974%	1	3,185	-78.251%
2026-06-18	123.6000	123.6000	123.6000	123.6000	-14.047%	2	1,823	-75.647%
2026-06-17	117.9200	143.8000	117.9200	143.8000	+24.826%	2	1,823	-79.068%
2026-06-16	112.1900	115.2300	112.0300	115.2000	-0.518%	22	1,823	-73.872%
2026-06-15	119.5000	119.5000	115.8000	115.8000	-23.605%	6	1,816	-74.007%
2026-06-12	152.2300	152.2300	151.5800	151.5800	-5.138%	21	1,816	-80.142%
2026-06-11	190.9000	206.0000	159.3700	159.7900	-15.900%	247	1,816	-81.163%
2026-06-10	179.8000	190.0000	172.0000	190.0000	+9.447%	173	1,609	-84.158%
2026-06-09	173.6000	173.6000	173.6000	173.6000	+40.909%	1	1,460	-82.661%
2026-06-04	123.2000	123.2000	123.2000	123.2000	-5.158%	1	1,458	-75.568%
2026-06-03	129.5000	129.9000	129.5000	129.9000	+4.170%	3	1,457	-76.828%
2026-06-02	124.6000	124.7000	124.6000	124.7000	-0.080%	3	1,454	-75.862%
2026-05-29	123.8900	124.8000	123.8900	124.8000	-4.074%	150	1,451	-75.881%
2026-05-28	131.2600	131.2600	130.1000	130.1000	-10.102%	62	1,437	-76.864%
2026-05-27	143.8800	144.7200	143.3500	144.7200	-0.351%	17	1,407	-79.201%
2026-05-26	141.7200	145.2300	141.7200	145.2300	-3.802%	51	1,408	-79.274%
2026-05-22	150.9700	150.9700	150.9700	150.9700	-12.303%	1	1,407	-80.062%
2026-05-21	176.8700	177.8400	172.1500	172.1500	-0.749%	14	1,408	-82.515%
2026-05-20	184.3500	184.3500	173.4500	173.4500	-9.374%	14	1,408	-82.646%
2026-05-19	192.0100	193.2100	189.8000	191.3900	+6.636%	151	1,395	-84.273%
2026-05-18	179.5400	179.5400	179.4800	179.4800	-1.601%	2	1,395	-83.229%
2026-05-15	182.4000	182.4000	182.4000	182.4000	+7.993%	8	1,395	-83.498%
2026-05-14	168.8800	168.9000	168.8800	168.9000	-5.905%	11	1,239	-82.179%
2026-05-13	189.9100	190.7700	177.7000	179.5000	-9.695%	35	1,239	-83.231%
2026-05-12	198.8400	198.8400	198.7700	198.7700	+7.235%	140	1,239	-84.857%
2026-05-11	184.9400	185.3600	184.9400	185.3600	-1.509%	8	1,239	-83.761%
2026-05-08	191.3100	191.3100	188.1800	188.2000	-5.806%	632	1,129	-84.006%
2026-05-07	195.2700	200.1000	191.3200	199.8000	+1.468%	126	709	-84.935%
2026-05-06	198.9500	201.7800	196.9100	196.9100	-10.017%	25	641	-84.714%
2026-05-05	218.8400	218.8400	218.8300	218.8300	-0.078%	25	639	-86.245%
2026-05-01	218.8700	219.2500	218.8000	219.0000	-5.367%	9	667	-86.256%
2026-04-30	254.9000	255.2000	231.4200	231.4200	-11.749%	39	667	-86.993%
2026-04-29	259.6600	262.2300	259.6600	262.2300	+1.608%	42	675	-88.522%
2026-04-27	258.3200	258.3200	258.0800	258.0800	-0.780%	13	656	-88.337%
2026-04-24	260.9200	261.6000	258.4900	260.1100	-12.925%	61	654	-88.428%
2026-04-23	266.4900	298.7200	265.3700	298.7200	+10.723%	9	626	-89.924%
2026-04-22	269.3100	269.7900	268.3800	269.7900	-1.572%	18	617	-88.843%
2026-04-20	274.4100	275.2500	274.1000	274.1000	+3.983%	48	601	-89.019%
2026-04-17	264.5000	264.5000	257.3000	263.6000	-11.603%	44	581	-88.581%
2026-04-16	297.4000	298.2500	294.8000	298.2000	+0.924%	29	585	-89.906%
2026-04-15	307.8800	308.2600	295.4700	295.4700	-5.931%	11	587	-89.813%
2026-04-14	322.8000	323.1000	313.7000	314.1000	-23.214%	30	584	-90.417%
2026-04-08	409.0600	409.0600	409.0600	409.0600	-24.617%	1	584	-92.642%
2026-03-25	541.3000	542.6400	541.3000	542.6400	-3.216%	2	583	-94.453%
2026-03-24	552.8700	567.5600	550.4100	560.6700	+7.540%	30	582	-94.631%
2026-03-23	521.3600	521.3600	521.3600	521.3600	-13.530%	2	568	-94.227%
2026-03-20	575.2000	602.9500	575.2000	602.9400	+21.099%	45	568	-95.008%
2026-03-18	497.8900	497.8900	497.8900	497.8900	+8.468%	2	604	-93.954%
2026-03-17	463.8600	471.7500	459.0200	459.0200	-4.325%	182	602	-93.443%
2026-03-16	479.2100	479.7700	479.2100	479.7700	-9.067%	2	600	-93.726%
2026-03-13	509.8500	529.8800	509.8500	527.6100	+12.908%	100	600	-94.295%
2026-03-11	467.2900	467.2900	467.2900	467.2900	+11.170%	50	655	-93.559%
2026-03-10	420.3400	420.3400	420.3400	420.3400	-16.425%	2	705	-92.839%
2026-03-09	502.9500	502.9500	502.9500	502.9500	+33.842%	2	705	-94.015%
2026-02-26	376.0400	376.0400	375.7700	375.7800	+3.236%	4	657	-91.990%
2026-02-25	367.5000	367.6000	364.0000	364.0000	-11.165%	8	660	-91.731%
2026-02-23	409.7500	409.7500	409.7500	409.7500	-2.429%	25	660	-92.654%
2026-02-12	408.1600	422.1300	407.5000	419.9500	+17.702%	150	635	-92.832%
2026-02-10	356.6100	356.7900	356.5700	356.7900	+0.504%	8	485	-91.564%
2026-02-09	352.5100	355.0000	352.4100	355.0000	-3.191%	5	485	-91.521%
2026-02-06	368.2000	368.2000	366.7000	366.7000	-16.183%	2	488	-91.792%
2026-02-05	431.0300	438.6600	422.7900	437.5000	+4.954%	4	490	-93.120%
2026-02-04	419.2100	419.2100	416.8500	416.8500	+10.982%	46	488	-92.779%
2026-01-30	375.6000	375.6000	375.6000	375.6000	+0.414%	100	488	-91.986%
2026-01-29	374.0400	374.0500	374.0400	374.0500	+5.200%	25	388	-91.953%
2026-01-28	355.5500	355.5600	355.5500	355.5600	+2.290%	14	363	-91.534%
2026-01-27	346.5000	347.6000	346.5000	347.6000	-2.606%	4	349	-91.341%
2026-01-26	354.4000	356.9000	354.4000	356.9000	-5.299%	2	349	-91.566%
2026-01-23	377.3600	377.3600	376.8700	376.8700	-10.410%	2	349	-92.013%
2026-01-21	402.0300	420.6600	402.0300	420.6600	-3.029%	5	340	-92.845%
2026-01-20	433.8000	433.8000	433.8000	433.8000	+19.745%	1	342	-93.061%
2026-01-15	362.1300	362.2700	362.1300	362.2700	-2.890%	4	341	-91.691%
2026-01-14	373.0600	373.0600	373.0500	373.0500	+1.092%	4	341	-91.931%
2026-01-13	365.5000	369.0300	365.5000	369.0200	+4.538%	30	343	-91.843%
2026-01-12	364.1200	364.2600	353.0000	353.0000	-3.605%	43	313	-91.473%
2026-01-07	366.2000	366.2000	366.2000	366.2000	-3.935%	13	300	-91.780%
2025-12-30	381.2200	381.2200	381.2000	381.2000	-8.932%	2	301	-92.104%
2025-12-19	418.5900	418.5900	418.5900	418.5900	-20.121%	15	101	-92.809%
2025-11-14	530.8700	530.8700	524.0300	524.0300	+15.303%	102	101	-94.256%
2025-11-10	454.5200	454.7100	453.9600	454.4800	+7.120%	4	5	-93.377%
2025-10-28	424.2400	424.2700	424.2400	424.2700	-14.469%	4	4	-92.905%
2025-10-23	495.7200	496.0400	495.7200	496.0400	+3.365%	2	2	-93.932%
2025-10-20	479.7900	479.8900	479.7900	479.8900	-16.255%	2	2	-93.728%
2025-10-16	573.0400	573.0400	573.0400	573.0400	0.000%	1	1	-94.747%

.dark-mode .Cqz6YR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cqz6YR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7050SPX Oct 16 2026 7050.00 Put (SPX261016P07050000)option OPRA

SPX20261016P7050
SPX Oct 16 2026 7050.00 Put (SPX261016P07050000)
option OPRA