Dark

SPX20261016P7200
SPX Oct 16 2026 7200.00 Put (SPX261016P07200000)
option OPRA

EOD

Sep 10, 2026

44.22+31.607%(+10.62)2,569

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.0700	44.7000	39.5700	44.2200	+31.607%	2,569	22,600	0.000%
2026-09-09	31.8000	35.2500	31.0700	33.6000	+13.514%	1,829	23,396	+31.607%
2026-09-08	27.4300	29.6000	26.2000	29.6000	+16.078%	1,461	21,814	+49.392%
2026-09-04	23.0200	25.7200	22.9500	25.5000	+6.472%	2,476	19,692	+73.412%
2026-09-03	29.0700	29.9300	23.9000	23.9500	-29.205%	693	19,692	+84.635%
2026-09-02	38.5600	38.5600	33.5000	33.8300	-19.567%	314	19,621	+30.712%
2026-09-01	40.3700	45.9000	35.6000	42.0600	+29.217%	616	19,505	+5.136%
2026-08-31	35.1000	36.8400	32.5500	32.5500	-0.580%	520	19,514	+35.853%
2026-08-28	31.4800	34.1400	28.8500	32.7400	+1.645%	324	19,594	+35.064%
2026-08-27	37.4300	37.4300	32.1200	32.2100	-19.374%	1,566	19,173	+37.287%
2026-08-26	41.1000	42.9100	39.6000	39.9500	-5.354%	26	19,021	+10.688%
2026-08-25	43.8500	46.5400	42.2100	42.2100	-10.382%	1,299	18,948	+4.762%
2026-08-24	47.9300	49.7600	45.3000	47.1000	+1.030%	798	19,201	-6.115%
2026-08-21	48.6900	48.8000	45.8300	46.6200	-14.144%	366	18,734	-5.148%
2026-08-20	47.6400	54.3000	47.6200	54.3000	+18.121%	391	18,745	-18.564%
2026-08-19	46.2000	48.9400	44.0000	45.9700	-11.528%	737	18,830	-3.807%
2026-08-18	52.6000	53.0000	50.8700	51.9600	+11.263%	37	18,392	-14.896%
2026-08-17	42.9100	47.1500	42.9100	46.7000	+8.807%	238	18,384	-5.310%
2026-08-14	41.8200	44.2000	41.8200	42.9200	-2.009%	109	18,384	+3.029%
2026-08-13	44.6500	45.6900	43.1000	43.8000	-9.877%	826	18,352	+0.959%
2026-08-12	48.6800	50.5000	47.5000	48.6000	-11.152%	124	18,837	-9.012%
2026-08-11	53.9000	55.0000	51.5300	54.7000	+1.578%	1,565	18,774	-19.159%
2026-08-10	52.9300	53.8500	50.8500	53.8500	-1.734%	841	18,762	-17.883%
2026-08-07	56.9500	57.9900	54.1000	54.8000	-8.910%	736	18,796	-19.307%
2026-08-06	62.5700	62.5700	58.6000	60.1600	+1.279%	435	18,831	-26.496%
2026-08-05	59.4600	61.3100	58.5500	59.4000	-5.414%	1,121	18,894	-25.556%
2026-08-04	69.7500	71.6000	59.8000	62.8000	-18.336%	3,457	19,430	-29.586%
2026-08-03	87.1500	89.2000	76.2000	76.9000	-23.521%	548	16,283	-42.497%
2026-07-31	104.8200	126.0000	95.5400	100.5500	-10.183%	670	16,506	-56.022%
2026-07-30	131.3100	138.1200	111.9500	111.9500	-34.046%	176	16,461	-60.500%
2026-07-29	137.3200	169.7400	118.5200	169.7400	+37.944%	2,599	16,477	-73.948%
2026-07-28	133.3800	133.3800	119.9600	123.0500	-7.335%	1,433	15,164	-64.063%
2026-07-27	115.0000	139.9400	115.0000	132.7900	-6.036%	537	14,834	-66.699%
2026-07-24	135.0000	142.4800	122.6300	141.3200	-4.216%	673	14,975	-68.709%
2026-07-23	135.0900	153.2000	135.0900	147.5400	+30.451%	564	14,887	-70.028%
2026-07-22	116.1500	116.1500	110.0300	113.1000	+0.982%	110	14,726	-60.902%
2026-07-21	124.3700	124.3700	112.0000	112.0000	-15.916%	279	14,763	-60.518%
2026-07-20	117.7600	133.2000	117.7600	133.2000	+1.062%	1,723	14,728	-66.802%
2026-07-17	133.1700	136.7000	124.3700	131.8000	+13.719%	664	13,426	-66.449%
2026-07-16	104.6000	115.9000	103.4600	115.9000	+13.605%	1,430	12,805	-61.846%
2026-07-15	106.1600	115.0000	102.0200	102.0200	-6.831%	1,168	12,088	-56.656%
2026-07-14	114.4000	115.6800	109.5000	109.5000	-10.341%	907	11,322	-59.616%
2026-07-13	110.4900	122.1300	107.8300	122.1300	+16.737%	549	11,197	-63.793%
2026-07-10	110.2000	112.0000	104.0000	104.6200	-8.309%	979	10,866	-57.733%
2026-07-09	122.1000	124.2000	114.1000	114.1000	-13.232%	204	10,442	-61.245%
2026-07-08	145.3000	147.2000	130.2900	131.5000	+6.048%	658	10,408	-66.373%
2026-07-07	119.8300	124.0000	119.8300	124.0000	+8.420%	301	10,048	-64.339%
2026-07-06	119.7500	119.7500	113.9800	114.3700	-16.518%	64	9,900	-61.336%
2026-07-02	121.6500	137.6700	121.0500	137.0000	+0.980%	141	9,784	-67.723%
2026-07-01	140.8500	140.8500	125.6400	135.6700	+2.765%	255	9,784	-67.406%
2026-06-30	140.6000	141.8400	131.3000	132.0200	-13.030%	1,686	9,715	-66.505%
2026-06-29	159.4700	159.4700	151.8000	151.8000	-13.554%	166	9,640	-70.870%
2026-06-26	182.8000	182.8000	175.6000	175.6000	-2.973%	24	9,516	-74.818%
2026-06-25	177.1000	180.9800	177.1000	180.9800	+9.486%	6	9,518	-75.566%
2026-06-24	165.8500	165.9500	163.8000	165.3000	-9.474%	78	9,516	-73.249%
2026-06-23	190.6200	190.6200	174.2300	182.6000	+17.503%	251	9,493	-75.783%
2026-06-22	140.1800	156.6000	138.4100	155.4000	+3.119%	38	9,453	-71.544%
2026-06-18	156.1100	156.1100	146.3000	150.7000	-12.900%	34	9,424	-70.657%
2026-06-17	145.0500	173.0200	144.0000	173.0200	+22.103%	22	9,424	-74.442%
2026-06-16	136.5100	141.7000	135.9900	141.7000	+1.193%	5	9,424	-68.793%
2026-06-15	146.3500	146.3500	138.1600	140.0300	-22.283%	8	7,384	-68.421%
2026-06-12	198.3000	200.1400	180.1800	180.1800	-19.383%	322	7,384	-75.458%
2026-06-11	224.1000	246.5200	223.5000	223.5000	-6.603%	37	7,384	-80.215%
2026-06-10	213.3000	244.0100	213.3000	239.3000	+5.113%	138	7,391	-81.521%
2026-06-09	172.2700	247.2000	172.2700	227.6600	+23.708%	559	7,252	-80.576%
2026-06-08	189.6700	189.6700	181.8000	184.0300	-8.625%	12	7,361	-75.971%
2026-06-05	161.3800	209.6100	161.3800	201.4000	+35.104%	557	7,367	-78.044%
2026-06-04	156.1400	156.1400	146.8900	149.0700	-6.982%	3,013	7,179	-70.336%
2026-06-03	157.5100	160.2600	153.8000	160.2600	+7.774%	98	6,014	-72.407%
2026-06-02	149.9000	149.9100	148.3000	148.7000	-0.548%	24	6,012	-70.262%
2026-06-01	154.1500	154.1500	147.9400	149.5200	+0.606%	58	6,021	-70.425%
2026-05-29	152.8600	153.6200	147.5000	148.6200	-6.587%	26	5,985	-70.246%
2026-05-28	170.9200	170.9200	158.9900	159.1000	-6.025%	184	5,981	-72.206%
2026-05-27	173.1200	173.1200	169.3000	169.3000	-2.037%	222	5,836	-73.881%
2026-05-26	175.5700	175.8200	172.8200	172.8200	-4.719%	13	5,974	-74.413%
2026-05-22	181.3800	181.3800	181.3800	181.3800	-12.377%	2	5,962	-75.620%
2026-05-20	215.5400	215.5400	207.0000	207.0000	-9.183%	7	5,960	-78.638%
2026-05-19	225.0000	228.5600	219.5800	227.9300	+3.656%	27	5,958	-80.599%
2026-05-18	221.1300	227.0000	217.3900	219.8900	+5.453%	310	5,958	-79.890%
2026-05-15	221.2000	222.1500	208.3200	208.5200	+6.622%	1,210	5,958	-78.793%
2026-05-14	203.4400	203.4400	194.7000	195.5700	-6.995%	36	4,710	-77.389%
2026-05-13	228.5000	228.5000	210.2800	210.2800	-11.386%	133	4,670	-78.971%
2026-05-12	237.3000	237.3000	237.3000	237.3000	+5.617%	250	4,670	-81.365%
2026-05-08	226.0300	226.0300	224.6100	224.6800	-6.337%	33	4,670	-80.319%
2026-05-07	229.9100	241.6000	229.9100	239.8800	+3.099%	102	4,683	-81.566%
2026-05-06	246.4700	246.4700	232.6700	232.6700	-9.853%	140	4,625	-80.995%
2026-05-05	263.9300	265.2400	258.1000	258.1000	-9.043%	751	4,620	-82.867%
2026-05-04	272.5000	289.0800	261.4200	283.7600	+7.812%	334	4,278	-84.416%
2026-05-01	265.2500	265.2500	255.0000	263.2000	-4.638%	146	3,974	-83.199%
2026-04-30	303.8000	303.8000	272.1900	276.0000	-10.939%	68	3,974	-83.978%
2026-04-29	304.0000	309.9000	303.3400	309.9000	-0.861%	60	3,980	-85.731%
2026-04-28	312.5600	312.6500	312.5600	312.5900	+5.263%	3	3,976	-85.854%
2026-04-27	304.1000	305.1800	295.5100	296.9600	-2.194%	223	3,977	-85.109%
2026-04-24	315.8300	317.9300	303.6200	303.6200	-3.287%	362	3,861	-85.436%
2026-04-23	310.3000	313.9400	310.2000	313.9400	+0.377%	4	3,572	-85.915%
2026-04-22	314.0200	318.1300	312.7600	312.7600	-3.952%	6	3,568	-85.861%
2026-04-21	325.6300	325.6300	325.6300	325.6300	+1.090%	2	3,567	-86.420%
2026-04-20	317.9800	324.7000	317.9800	322.1200	+3.843%	15	3,567	-86.272%
2026-04-17	322.6200	322.6200	303.4200	310.2000	-10.339%	89	3,565	-85.745%
2026-04-16	350.4000	358.1200	345.9700	345.9700	-1.584%	2,262	3,543	-87.219%
2026-04-15	363.4800	369.9000	349.7600	351.5400	-5.912%	50	1,463	-87.421%
2026-04-14	383.0000	383.0000	373.6300	373.6300	-17.320%	23	1,451	-88.165%
2026-04-13	451.9000	451.9000	451.9000	451.9000	-0.906%	4	1,457	-90.215%
2026-04-10	436.8600	456.0300	436.8600	456.0300	-26.416%	11	1,461	-90.303%
2026-04-07	619.7400	619.7400	619.7400	619.7400	+2.572%	2	1,458	-92.865%
2026-04-06	605.4400	605.4400	604.2000	604.2000	-5.678%	4	1,458	-92.681%
2026-04-02	635.2800	640.5700	635.2800	640.5700	+1.987%	4	1,458	-93.097%
2026-04-01	628.0900	628.0900	628.0900	628.0900	-23.597%	124	1,458	-92.960%
2026-03-30	795.0200	822.0700	792.8100	822.0700	+7.974%	10	1,515	-94.621%
2026-03-27	761.3600	761.3600	761.3600	761.3600	+24.881%	10	1,515	-94.192%
2026-03-25	609.6700	609.6700	609.6700	609.6700	-3.619%	40	1,515	-92.747%
2026-03-23	587.9800	632.5600	587.9800	632.5600	-4.287%	4	1,456	-93.009%
2026-03-20	641.5800	660.8900	641.5800	660.8900	+3.398%	6	1,466	-93.309%
2026-03-19	639.2300	639.2300	639.1700	639.1700	+15.218%	2	1,466	-93.082%
2026-03-16	554.7500	554.7500	554.7500	554.7500	-2.883%	6	1,466	-92.029%
2026-03-09	568.8700	571.2200	568.8700	571.2200	+10.917%	4	1,468	-92.259%
2026-03-05	515.0000	515.0000	515.0000	515.0000	+5.311%	200	1,470	-91.414%
2026-03-03	489.0300	489.0300	489.0300	489.0300	+8.300%	2	1,370	-90.958%
2026-03-02	464.6000	466.0000	451.1000	451.5500	+8.475%	14	1,372	-90.207%
2026-02-25	429.7300	430.2400	416.2700	416.2700	-8.128%	173	1,299	-89.377%
2026-02-24	453.1000	453.1000	453.1000	453.1000	-5.056%	2	1,299	-90.241%
2026-02-23	448.6300	477.2300	448.6300	477.2300	+6.101%	52	1,299	-90.734%
2026-02-20	441.5000	449.7900	441.5000	449.7900	-5.429%	8	1,269	-90.169%
2026-02-19	467.9100	475.6100	460.9100	475.6100	+4.714%	162	1,263	-90.702%
2026-02-18	461.3200	461.3200	443.5400	454.2000	-4.764%	70	1,209	-90.264%
2026-02-17	477.7600	477.7600	462.0400	476.9200	+2.989%	18	1,170	-90.728%
2026-02-13	475.7600	480.1000	455.5000	463.0800	-4.837%	46	1,162	-90.451%
2026-02-12	467.5200	486.6200	462.0200	486.6200	+15.633%	40	1,162	-90.913%
2026-02-11	420.8300	420.8300	420.8300	420.8300	-4.610%	124	1,158	-89.492%
2026-02-06	461.7800	461.7800	441.1700	441.1700	-11.738%	6	1,081	-89.977%
2026-02-05	482.5400	499.8400	482.5400	499.8400	+4.283%	36	1,077	-91.153%
2026-02-04	473.6200	479.3100	473.6200	479.3100	+4.612%	4	1,066	-90.774%
2026-02-03	424.8900	458.1800	424.8800	458.1800	+10.811%	44	1,064	-90.349%
2026-01-26	413.4800	413.4800	413.4800	413.4800	-14.581%	80	1,064	-89.305%
2026-01-21	470.2400	484.0600	469.3800	484.0600	+1.879%	8	1,034	-90.865%
2026-01-20	475.0000	475.2400	475.0000	475.1300	+4.468%	12	1,032	-90.693%
2026-01-14	454.9900	454.9900	454.8100	454.8100	+11.130%	40	1,032	-90.277%
2026-01-09	409.2300	409.2600	409.2300	409.2600	-8.492%	2	1,032	-89.195%
2025-12-23	447.3300	447.3300	447.2400	447.2400	-6.012%	204	932	-90.113%
2025-12-19	484.1900	484.1900	475.8500	475.8500	-4.679%	8	831	-90.707%
2025-12-12	499.0200	499.2100	499.0200	499.2100	-0.347%	2	831	-91.142%
2025-12-03	503.4400	503.4400	500.9500	500.9500	+0.856%	2	54	-91.173%
2025-11-28	498.8000	498.8000	496.7000	496.7000	-13.458%	22	76	-91.097%
2025-11-13	573.9400	573.9400	573.9400	573.9400	+8.050%	1	26	-92.295%
2025-11-10	531.0200	531.1800	531.0200	531.1800	-8.382%	2	26	-91.675%
2025-11-07	579.7800	579.7800	579.7800	579.7800	+16.095%	1	26	-92.373%
2025-10-30	500.3000	500.3000	499.4000	499.4000	+3.588%	11	25	-91.145%
2025-10-28	482.3000	482.3000	482.1000	482.1000	-0.847%	11	15	-90.828%
2025-10-27	486.3300	486.3300	486.2200	486.2200	-13.203%	2	4	-90.905%
2025-10-20	560.1800	560.1800	560.1800	560.1800	-12.632%	1	4	-92.106%
2025-10-16	641.1700	641.1700	641.1700	641.1700	+1.825%	1	3	-93.103%
2025-10-10	629.6800	629.6800	629.6800	629.6800	+16.091%	1	3	-92.977%
2025-10-08	542.4000	542.4000	542.4000	542.4000	-12.386%	1	2	-91.847%
2025-09-25	619.0800	619.0800	619.0800	619.0800	0.000%	1	1	-92.857%

.dark-mode .cvB9BG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cvB9BG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7200SPX Oct 16 2026 7200.00 Put (SPX261016P07200000)option OPRA

SPX20261016P7200
SPX Oct 16 2026 7200.00 Put (SPX261016P07200000)
option OPRA