Dark

SPX20261016P7125
SPX Oct 16 2026 7125.00 Put (SPX261016P07125000)
option OPRA

EOD

Sep 10, 2026

32.85+21.218%(+5.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.2000	33.2000	32.8500	32.8500	+21.218%	2	2,580	0.000%
2026-09-09	28.7000	28.9000	26.7000	27.1000	+13.389%	82	2,580	+21.218%
2026-09-08	22.5000	23.9000	22.2000	23.9000	+13.810%	348	2,499	+37.448%
2026-09-04	21.6100	21.6100	20.7500	21.0000	+2.941%	9	2,259	+56.429%
2026-09-03	25.1000	25.1000	20.4000	20.4000	-29.534%	471	2,259	+61.029%
2026-09-02	29.4500	29.4500	28.9500	28.9500	-18.105%	9	1,972	+13.472%
2026-09-01	30.9500	36.6000	30.9500	35.3500	+20.443%	26	1,979	-7.072%
2026-08-31	30.3400	30.3400	29.3500	29.3500	+4.448%	30	1,967	+11.925%
2026-08-28	26.9700	28.6900	25.2700	28.1000	0.000%	86	1,962	+16.904%
2026-08-27	28.7000	28.7000	28.1000	28.1000	-21.067%	7	1,986	+16.904%
2026-08-26	36.5100	36.5100	35.6000	35.6000	-2.785%	2	1,986	-7.725%
2026-08-25	36.6200	36.6200	36.6200	36.6200	-8.335%	2	1,986	-10.295%
2026-08-24	40.8600	40.8600	39.9500	39.9500	-0.250%	6	1,984	-17.772%
2026-08-21	39.9500	40.0500	39.9500	40.0500	-14.056%	5	1,982	-17.978%
2026-08-20	43.8500	47.1800	43.8500	46.6000	+22.406%	12	1,980	-29.506%
2026-08-19	38.0700	38.0700	38.0700	38.0700	-15.737%	1	1,968	-13.712%
2026-08-18	45.1800	45.1800	45.1800	45.1800	+19.587%	1	1,969	-27.291%
2026-08-17	37.7800	37.7800	37.7800	37.7800	-0.840%	1	1,969	-13.049%
2026-08-14	38.4000	38.4000	38.1000	38.1000	+0.794%	2	1,970	-13.780%
2026-08-13	38.4000	40.0000	37.1500	37.8000	-11.059%	16	1,969	-13.095%
2026-08-12	43.9000	43.9000	42.5000	42.5000	-11.477%	10	1,967	-22.706%
2026-08-11	46.1000	48.0100	45.3000	48.0100	+2.367%	12	1,967	-31.577%
2026-08-10	45.3000	47.0000	45.3000	46.9000	-4.830%	76	1,977	-29.957%
2026-08-07	49.0000	49.2800	49.0000	49.2800	-8.401%	2	1,965	-33.340%
2026-08-06	53.3000	53.8000	52.9000	53.8000	-2.359%	60	1,966	-38.941%
2026-08-05	53.1000	55.3000	53.1000	55.1000	+2.435%	41	1,907	-40.381%
2026-08-04	53.7900	53.7900	53.7900	53.7900	-24.969%	70	1,899	-38.929%
2026-08-03	77.9700	77.9700	71.6900	71.6900	-16.152%	2	1,871	-54.178%
2026-07-31	102.0500	102.0500	85.5000	85.5000	-20.635%	2	1,871	-61.579%
2026-07-30	113.6200	116.3500	107.7300	107.7300	-21.821%	4	1,872	-69.507%
2026-07-29	102.2000	139.4000	102.2000	137.8000	+19.983%	98	1,873	-76.161%
2026-07-28	117.0000	117.0000	114.8500	114.8500	-0.906%	30	1,836	-71.397%
2026-07-27	114.5800	115.9000	114.5800	115.9000	-8.125%	41	1,836	-71.657%
2026-07-24	126.4100	126.4100	126.1500	126.1500	-5.435%	5	1,837	-73.960%
2026-07-23	132.5200	133.9800	132.2000	133.4000	+31.988%	20	1,836	-75.375%
2026-07-21	101.0700	101.0700	101.0700	101.0700	-7.147%	1	1,842	-67.498%
2026-07-20	106.1000	109.0100	106.1000	108.8500	-10.064%	7	1,843	-69.821%
2026-07-17	114.0100	122.5500	114.0100	121.0300	+22.599%	68	1,847	-72.858%
2026-07-14	100.6800	100.6800	98.7200	98.7200	+5.696%	2	3,218	-66.724%
2026-07-10	93.4000	93.4000	93.4000	93.4000	-8.700%	1	3,218	-64.829%
2026-07-09	102.3000	102.3000	102.3000	102.3000	-4.837%	1	3,218	-67.889%
2026-07-07	107.5000	107.5000	107.5000	107.5000	+4.572%	1	3,218	-69.442%
2026-07-06	101.7000	103.1000	101.2000	102.8000	-14.119%	40	3,217	-68.045%
2026-07-02	119.7000	119.7000	119.7000	119.7000	+2.308%	2	3,215	-72.556%
2026-07-01	118.7000	119.9000	117.0000	117.0000	+0.274%	125	3,215	-71.923%
2026-06-30	116.6800	116.6800	116.6800	116.6800	-16.118%	1	3,215	-71.846%
2026-06-29	142.7000	144.3000	139.0000	139.1000	-8.185%	56	3,216	-76.384%
2026-06-24	151.5800	152.8000	151.0000	151.5000	-7.509%	9	3,216	-78.317%
2026-06-23	168.8000	169.3000	163.8000	163.8000	+20.441%	7	3,217	-79.945%
2026-06-18	135.9000	136.0000	135.9000	136.0000	+7.663%	4	3,207	-75.846%
2026-06-16	126.3200	126.3200	126.3200	126.3200	+0.071%	4	3,207	-73.995%
2026-06-15	127.2200	127.2200	126.2300	126.2300	-22.629%	2	3,206	-73.976%
2026-06-12	163.1500	163.1500	163.1500	163.1500	-11.278%	1	3,206	-79.865%
2026-06-11	183.8900	183.8900	183.8900	183.8900	+4.122%	3	3,206	-82.136%
2026-06-08	168.2000	176.6100	168.2000	176.6100	-5.983%	12	3,208	-81.400%
2026-06-05	187.8500	187.8500	187.8500	187.8500	+36.967%	4	3,208	-82.513%
2026-06-04	137.1400	137.1500	137.1400	137.1500	-2.071%	9	3,204	-76.048%
2026-06-03	140.0500	140.0500	140.0500	140.0500	+3.046%	3	3,204	-76.544%
2026-06-02	135.8100	135.9300	135.7900	135.9100	-1.300%	92	3,201	-75.830%
2026-05-29	137.6700	137.7000	137.6700	137.7000	-9.479%	8	3,201	-76.144%
2026-05-28	152.1200	152.1200	152.1200	152.1200	-13.089%	1	3,201	-78.405%
2026-05-21	186.7900	186.9800	174.8300	175.0300	-13.927%	13	3,202	-81.232%
2026-05-18	203.3500	203.3500	203.3500	203.3500	+2.801%	1	2,234	-83.846%
2026-05-15	198.1800	198.1800	197.8100	197.8100	+9.299%	8	2,228	-83.393%
2026-05-14	191.0400	191.0400	180.9800	180.9800	-7.047%	2	2,224	-81.849%
2026-05-13	194.7000	194.7000	194.7000	194.7000	-3.852%	1	2,223	-83.128%
2026-05-11	202.0700	202.5000	202.0700	202.5000	-1.747%	4	2,223	-83.778%
2026-05-08	206.1000	206.1000	206.1000	206.1000	-6.869%	2,000	2,220	-84.061%
2026-05-06	224.6900	224.6900	221.3000	221.3000	-15.269%	2	297	-85.156%
2026-05-04	261.1800	261.1800	261.1800	261.1800	+8.418%	20	298	-87.422%
2026-05-01	239.1700	240.9000	239.0000	240.9000	-9.548%	3	277	-86.364%
2026-04-30	266.5800	266.5800	266.3300	266.3300	-6.311%	2	277	-87.666%
2026-04-29	278.6000	284.3400	278.6000	284.2700	-0.281%	12	277	-88.444%
2026-04-28	291.2300	291.2300	285.0700	285.0700	+4.052%	127	267	-88.477%
2026-04-27	282.1200	282.1200	273.8800	273.9700	-5.732%	23	188	-88.010%
2026-04-22	291.4400	291.4400	290.6300	290.6300	-5.823%	11	181	-88.697%
2026-04-21	294.4000	308.6000	294.4000	308.6000	+3.916%	4	181	-89.355%
2026-04-20	296.9700	296.9700	296.9700	296.9700	+4.058%	1	181	-88.938%
2026-04-17	278.3600	285.3900	278.3600	285.3900	-11.562%	6	181	-88.489%
2026-04-16	322.7000	322.7000	322.7000	322.7000	-0.090%	1	181	-89.820%
2026-04-15	323.8000	323.8000	322.5000	322.9900	-5.971%	4	180	-89.829%
2026-04-14	351.7000	352.1000	343.5000	343.5000	-16.379%	6	178	-90.437%
2026-04-09	410.7800	410.7800	410.7800	410.7800	-26.157%	6	177	-92.003%
2026-04-06	556.2900	556.2900	556.2900	556.2900	+0.214%	10	183	-94.095%
2026-03-23	555.1000	555.1000	555.1000	555.1000	+9.102%	1	193	-94.082%
2026-03-16	508.7900	508.7900	508.7900	508.7900	+3.413%	2	192	-93.544%
2026-03-09	527.9900	528.6800	492.0000	492.0000	+17.221%	4	192	-93.323%
2026-03-02	417.3900	419.7200	417.3900	419.7200	-7.236%	12	192	-92.173%
2026-02-23	414.3100	452.5300	414.1600	452.4600	+10.343%	14	198	-92.740%
2026-02-18	410.0500	410.0500	410.0500	410.0500	-9.728%	2	190	-91.989%
2026-02-17	478.1500	478.1500	454.2400	454.2400	+4.262%	14	192	-92.768%
2026-02-06	435.6700	435.6700	435.6700	435.6700	-8.737%	10	178	-92.460%
2026-02-05	479.0700	479.0700	477.3800	477.3800	+11.418%	16	178	-93.119%
2026-01-29	429.4300	429.4300	428.4600	428.4600	+14.623%	4	178	-92.333%
2026-01-27	373.9000	373.9000	373.8000	373.8000	-6.788%	3	178	-91.212%
2026-01-23	403.6200	403.6300	398.7300	401.0200	+5.062%	38	175	-91.808%
2026-01-12	390.1700	390.1700	381.5000	381.7000	-1.037%	8	156	-91.394%
2026-01-09	385.7000	385.7000	385.7000	385.7000	-1.524%	1	155	-91.483%
2026-01-07	391.6700	391.6700	391.6700	391.6700	-4.354%	1	155	-91.613%
2026-01-05	409.5000	409.5000	409.5000	409.5000	-7.466%	1	55	-91.978%
2025-12-05	442.2400	442.5400	442.2400	442.5400	-8.711%	2	55	-92.577%
2025-12-01	483.1700	484.7700	483.1700	484.7700	-10.986%	6	55	-93.224%
2025-11-24	543.0000	544.6000	543.0000	544.6000	-15.676%	4	52	-93.968%
2025-11-20	513.3300	645.8400	512.1400	645.8400	+33.092%	4	50	-94.914%
2025-11-11	485.4300	485.4300	485.2500	485.2600	+4.357%	4	49	-93.230%
2025-10-29	461.3000	465.0000	461.0000	465.0000	-3.149%	24	47	-92.935%
2025-10-24	480.1300	480.3900	480.1000	480.1200	-14.554%	42	23	-93.158%
2025-10-17	598.3000	598.3000	561.9000	561.9000	-6.955%	2	2	-94.154%
2025-10-16	550.0000	603.9000	550.0000	603.9000	0.000%	2	1	-94.560%

.dark-mode .qlg5Jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlg5Jl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7125SPX Oct 16 2026 7125.00 Put (SPX261016P07125000)option OPRA

SPX20261016P7125
SPX Oct 16 2026 7125.00 Put (SPX261016P07125000)
option OPRA