Dark

SPX20261016P7150
SPX Oct 16 2026 7150.00 Put (SPX261016P07150000)
option OPRA

EOD

Sep 10, 2026

39.00+35.276%(+10.17)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.8500	40.3000	35.1000	39.0000	+35.276%	236	7,670	0.000%
2026-09-09	28.6000	31.0000	27.5000	28.8300	+14.906%	123	7,503	+35.276%
2026-09-08	24.6000	25.0900	23.5200	25.0900	+10.044%	364	7,374	+55.440%
2026-09-04	20.5200	22.8000	20.5200	22.8000	+6.542%	87	7,556	+71.053%
2026-09-03	26.2000	27.1000	21.4000	21.4000	-28.332%	153	7,556	+82.243%
2026-09-02	33.2900	33.2900	29.8000	29.8600	-21.130%	12	7,487	+30.610%
2026-09-01	36.3100	38.7600	31.4700	37.8600	+28.295%	44	7,457	+3.011%
2026-08-31	31.9000	32.3500	29.5100	29.5100	-0.371%	1,103	7,367	+32.159%
2026-08-28	28.3700	30.7500	26.0700	29.6200	+2.103%	153	6,719	+31.668%
2026-08-27	33.0400	33.0400	28.9200	29.0100	-19.192%	59	6,823	+34.436%
2026-08-26	37.8300	38.6100	35.9000	35.9000	-6.021%	404	6,848	+8.635%
2026-08-25	39.7000	41.3000	38.2000	38.2000	-11.163%	53	7,080	+2.094%
2026-08-24	44.5200	44.5200	41.2300	43.0000	+1.727%	358	7,094	-9.302%
2026-08-21	44.0600	44.5000	41.4000	42.2700	-13.910%	51	7,157	-7.736%
2026-08-20	46.9200	49.4800	44.5000	49.1000	+20.049%	275	7,129	-20.570%
2026-08-19	39.8200	41.9100	39.8200	40.9000	-12.830%	11	7,254	-4.645%
2026-08-18	46.7200	48.5500	46.5400	46.9200	+10.141%	130	7,249	-16.880%
2026-08-17	38.6000	43.0600	38.6000	42.6000	+7.305%	772	7,205	-8.451%
2026-08-14	40.1000	40.2000	39.6000	39.7000	-0.899%	25	7,390	-1.763%
2026-08-13	40.0900	41.4000	38.7500	40.0600	-8.747%	254	7,391	-2.646%
2026-08-12	44.6500	46.5000	43.9000	43.9000	-11.134%	1,303	7,615	-11.162%
2026-08-11	47.2400	49.4000	47.2400	49.4000	+1.230%	786	7,776	-21.053%
2026-08-10	46.7300	49.1700	44.0400	48.8000	-1.613%	372	7,971	-20.082%
2026-08-07	52.2200	52.3200	49.6000	49.6000	-10.145%	107	7,798	-21.371%
2026-08-06	55.5100	55.6000	55.0000	55.2000	+1.099%	142	7,798	-29.348%
2026-08-05	54.6200	56.9000	53.9900	54.6000	-3.363%	432	7,724	-28.571%
2026-08-04	64.6200	64.6200	56.0500	56.5000	-19.835%	818	8,032	-30.973%
2026-08-03	77.4500	77.4500	69.5500	70.4800	-19.727%	716	8,602	-44.665%
2026-07-31	106.5000	106.5000	87.8000	87.8000	-18.704%	402	8,012	-55.581%
2026-07-30	122.0000	130.2000	108.0000	108.0000	-26.255%	565	7,918	-63.889%
2026-07-29	132.0500	146.4500	116.2000	146.4500	+29.809%	447	8,238	-73.370%
2026-07-28	122.6200	122.6200	111.2800	112.8200	-7.525%	4	8,223	-65.432%
2026-07-27	106.2700	128.2800	106.2700	122.0000	-5.132%	224	8,227	-68.033%
2026-07-24	129.2200	132.7000	114.7000	128.6000	-7.282%	86	8,115	-69.673%
2026-07-23	125.7200	142.2000	124.9200	138.7000	+32.740%	1,259	8,085	-71.882%
2026-07-22	105.9400	107.2000	101.2000	104.4900	-0.010%	545	7,453	-62.676%
2026-07-21	105.7700	105.7700	104.1100	104.5000	-14.638%	242	7,360	-62.679%
2026-07-20	115.9600	122.4200	114.1200	122.4200	+5.708%	257	7,135	-68.142%
2026-07-17	133.8900	134.3900	115.8100	115.8100	+9.152%	632	6,946	-66.324%
2026-07-16	101.9800	106.1000	96.3300	106.1000	+12.370%	226	6,951	-63.242%
2026-07-15	97.4800	105.9500	94.4200	94.4200	-6.792%	76	6,876	-58.695%
2026-07-14	106.0000	106.9000	101.3000	101.3000	-7.876%	274	6,840	-61.500%
2026-07-13	104.1000	111.9000	104.1000	109.9600	+12.618%	499	6,649	-64.533%
2026-07-10	101.3000	101.4000	97.6400	97.6400	-8.190%	596	6,530	-60.057%
2026-07-09	113.7100	116.7100	106.3500	106.3500	-11.227%	193	6,288	-63.329%
2026-07-08	125.2600	137.0700	119.8000	119.8000	+10.050%	158	6,123	-67.446%
2026-07-07	111.3200	117.4500	108.8600	108.8600	+3.058%	102	5,917	-64.174%
2026-07-06	113.2600	113.2600	105.3000	105.6300	-21.348%	259	5,767	-63.079%
2026-07-02	128.4900	134.3000	128.4900	134.3000	+14.493%	7	5,915	-70.961%
2026-07-01	117.6800	117.6800	116.3200	117.3000	-7.126%	12	5,915	-66.752%
2026-06-30	134.4000	134.4000	126.3000	126.3000	-21.112%	6	5,913	-69.121%
2026-06-25	161.1000	161.1000	160.1000	160.1000	+2.170%	206	5,913	-75.640%
2026-06-24	154.7200	158.4000	154.0000	156.7000	+20.938%	16	5,728	-75.112%
2026-06-22	129.3000	129.5700	129.3000	129.5700	-20.694%	1,514	5,614	-69.900%
2026-06-17	137.2500	163.3800	137.0000	163.3800	+27.601%	54	5,067	-76.129%
2026-06-16	128.0400	128.0400	128.0400	128.0400	-2.170%	1	5,067	-69.541%
2026-06-15	135.4400	135.4400	130.0700	130.8800	-26.182%	12	5,069	-70.202%
2026-06-12	177.3000	177.3000	177.3000	177.3000	-21.235%	7	5,069	-78.003%
2026-06-11	225.1000	225.1000	225.1000	225.1000	-1.746%	1	5,069	-82.674%
2026-06-10	194.5000	231.3000	194.5000	229.1000	+18.643%	99	5,069	-82.977%
2026-06-09	174.9000	236.1800	174.9000	193.1000	+7.349%	155	5,034	-79.803%
2026-06-08	170.1900	179.8800	164.7700	179.8800	+11.706%	246	4,995	-78.319%
2026-06-05	161.0300	161.0300	161.0300	161.0300	+15.682%	1	4,826	-75.781%
2026-06-04	138.5500	139.2000	138.5500	139.2000	-6.168%	2	4,825	-71.983%
2026-06-03	148.3500	148.3500	148.3500	148.3500	+5.662%	1	4,825	-73.711%
2026-06-02	139.5000	140.4000	139.5000	140.4000	+0.645%	125	4,824	-72.222%
2026-06-01	139.7000	139.7000	139.5000	139.5000	+0.497%	225	4,784	-72.043%
2026-05-29	143.7500	143.7500	138.8100	138.8100	-6.670%	5	4,820	-71.904%
2026-05-28	148.7300	148.7300	148.7300	148.7300	-7.183%	1	4,821	-73.778%
2026-05-27	160.2400	160.2400	160.2400	160.2400	-1.433%	20	4,821	-75.662%
2026-05-26	162.5700	162.5700	162.5700	162.5700	-12.219%	1	4,821	-76.010%
2026-05-21	197.0000	197.0000	184.6000	185.2000	-8.863%	8	4,822	-78.942%
2026-05-20	203.2100	203.2100	203.2100	203.2100	-5.462%	5	4,272	-80.808%
2026-05-19	215.2900	215.2900	203.9300	214.9500	+0.670%	14	4,270	-81.856%
2026-05-18	208.5300	213.5200	208.5300	213.5200	+0.812%	19	4,270	-81.735%
2026-05-15	209.8000	211.9000	205.8000	211.8000	+7.935%	15	4,270	-81.586%
2026-05-14	196.2300	196.2300	196.2300	196.2300	-9.161%	1	4,258	-80.125%
2026-05-12	214.6500	226.4200	214.6500	216.0200	+5.427%	2,842	4,257	-81.946%
2026-05-11	204.9000	204.9000	204.9000	204.9000	-2.997%	1	4,257	-80.966%
2026-05-08	213.6700	213.6700	211.2300	211.2300	-5.814%	260	1,463	-81.537%
2026-05-07	224.2700	224.2700	224.2700	224.2700	+0.407%	1	1,547	-82.610%
2026-05-06	223.3600	223.3600	223.3600	223.3600	-16.112%	876	1,546	-82.539%
2026-05-04	248.7300	266.2600	247.5500	266.2600	+8.170%	286	1,423	-85.353%
2026-05-01	246.1500	246.1500	246.1500	246.1500	-4.884%	5	1,263	-84.156%
2026-04-30	274.1000	277.1300	258.7900	258.7900	-9.403%	53	1,263	-84.930%
2026-04-29	292.8900	292.9000	285.6500	285.6500	-1.156%	68	1,251	-86.347%
2026-04-28	291.5300	299.6100	288.9900	288.9900	+1.453%	26	1,215	-86.505%
2026-04-27	288.2800	289.9700	284.8500	284.8500	-0.105%	128	1,212	-86.309%
2026-04-24	289.7400	289.7400	285.1400	285.1500	-5.916%	610	1,215	-86.323%
2026-04-20	307.3900	307.3900	303.0800	303.0800	+5.861%	12	793	-87.132%
2026-04-17	286.1100	286.3000	286.1100	286.3000	-13.882%	603	803	-86.378%
2026-04-16	331.7000	335.1000	328.9000	332.4500	-1.136%	19	343	-88.269%
2026-04-15	346.5000	348.2000	336.2700	336.2700	-4.387%	27	341	-88.402%
2026-04-14	370.1600	370.1600	351.7000	351.7000	-19.813%	4	334	-88.911%
2026-04-13	438.6000	438.6000	438.6000	438.6000	-2.805%	6	338	-91.108%
2026-04-08	451.2600	451.2600	451.2600	451.2600	-27.625%	4	344	-91.358%
2026-04-02	623.5000	623.5000	623.5000	623.5000	-6.031%	2	348	-93.745%
2026-03-31	663.5200	663.5200	663.5200	663.5200	-15.583%	10	348	-94.122%
2026-03-30	786.2000	786.2000	785.0300	786.0000	+3.856%	6	348	-95.038%
2026-03-27	757.2300	757.2300	756.8200	756.8200	+17.117%	4	354	-94.847%
2026-03-26	645.3200	646.2100	645.3200	646.2100	+6.685%	3	354	-93.965%
2026-03-19	605.9200	605.9200	605.7200	605.7200	+15.604%	2	355	-93.561%
2026-03-16	523.9600	523.9600	523.9600	523.9600	-10.230%	4	353	-92.557%
2026-03-13	582.3000	584.3000	582.2100	583.6700	+22.839%	6	357	-93.318%
2026-03-05	475.1500	475.1500	475.1500	475.1500	+7.170%	2	476	-91.792%
2026-02-18	444.2700	444.2700	443.3600	443.3600	-2.740%	20	476	-91.204%
2026-02-17	486.5200	490.1300	453.0000	455.8500	-0.480%	26	456	-91.445%
2026-02-13	463.3700	483.3800	457.6000	458.0500	-1.744%	35	403	-91.486%
2026-02-12	466.5600	466.5600	466.1800	466.1800	+11.412%	2	403	-91.634%
2026-02-06	418.4300	418.4300	418.4300	418.4300	-14.907%	6	403	-90.679%
2026-02-05	469.3700	493.0100	461.9000	491.7300	+18.315%	34	409	-92.069%
2026-01-30	415.6100	415.6100	415.6100	415.6100	-1.348%	101	377	-90.616%
2026-01-29	420.7300	421.2900	420.7200	421.2900	-1.747%	4	276	-90.743%
2026-01-21	429.9500	429.9500	428.7800	428.7800	+9.772%	4	274	-90.904%
2026-01-09	390.6800	390.6800	390.6100	390.6100	-4.107%	104	272	-90.016%
2026-01-07	407.4800	407.4800	407.3400	407.3400	-2.690%	2	85	-90.426%
2026-01-05	418.6000	418.6000	418.6000	418.6000	-5.680%	10	85	-90.683%
2026-01-02	443.8100	443.8100	443.8100	443.8100	-5.661%	1	85	-91.212%
2025-12-08	468.2400	470.4400	467.4300	470.4400	-24.202%	94	84	-91.710%
2025-11-18	619.4300	620.6500	619.4300	620.6500	+21.491%	4	68	-93.716%
2025-11-05	510.8600	510.8600	510.8600	510.8600	+7.317%	55	68	-92.366%
2025-10-30	475.9900	476.0300	475.9900	476.0300	+2.542%	2	32	-91.807%
2025-10-29	463.8300	464.2300	463.8300	464.2300	-0.506%	2	31	-91.599%
2025-10-27	466.5800	466.5900	466.5800	466.5900	-11.649%	60	1	-91.641%
2025-10-21	528.2100	528.2100	528.1100	528.1100	+1.875%	2	1	-92.615%
2025-10-08	518.5700	518.5700	518.3900	518.3900	0.000%	2	1	-92.477%

.dark-mode .pKrgvH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKrgvH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7150SPX Oct 16 2026 7150.00 Put (SPX261016P07150000)option OPRA

SPX20261016P7150
SPX Oct 16 2026 7150.00 Put (SPX261016P07150000)
option OPRA