Dark

SPX20261016P7225
SPX Oct 16 2026 7225.00 Put (SPX261016P07225000)
option OPRA

EOD

Sep 10, 2026

46.95+32.254%(+11.45)4,668

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.0800	47.2500	42.2600	46.9500	+32.254%	4,668	5,663	0.000%
2026-09-09	36.3000	37.1000	34.0700	35.5000	+20.135%	229	2,050	+32.254%
2026-09-08	28.5000	29.9000	28.4700	29.5500	+20.563%	35	1,993	+58.883%
2026-09-04	24.3300	24.5100	24.3300	24.5100	-7.159%	2	1,979	+91.554%
2026-09-03	31.8400	31.8400	26.4000	26.4000	-28.455%	82	1,979	+77.841%
2026-09-02	36.0000	36.9000	36.0000	36.9000	-18.955%	21	1,909	+27.236%
2026-09-01	42.3500	45.5300	37.9300	45.5300	+18.260%	10	1,955	+3.119%
2026-08-31	37.4900	39.0000	36.8700	38.5000	+6.501%	10	1,924	+21.948%
2026-08-28	30.8800	36.1500	30.8800	36.1500	+6.637%	8	1,892	+29.876%
2026-08-27	33.9000	33.9000	33.9000	33.9000	-24.330%	1	1,896	+38.496%
2026-08-26	44.8000	44.8000	44.8000	44.8000	-0.929%	1	1,895	+4.799%
2026-08-25	47.0600	47.6200	45.2200	45.2200	-5.929%	5	1,895	+3.826%
2026-08-24	51.7000	52.0000	48.0700	48.0700	-0.989%	23	1,895	-2.330%
2026-08-21	49.2200	49.2200	48.1200	48.5500	-14.116%	9	1,893	-3.296%
2026-08-20	52.9100	56.5300	50.3000	56.5300	+23.052%	33	1,891	-16.947%
2026-08-19	46.5200	46.5200	45.9400	45.9400	-13.889%	28	1,893	+2.199%
2026-08-18	53.1500	53.3500	53.1500	53.3500	+8.501%	29	1,865	-11.996%
2026-08-17	45.5500	49.1700	45.5500	49.1700	+9.145%	50	1,874	-4.515%
2026-08-14	46.4500	46.4600	45.0500	45.0500	+0.111%	144	1,880	+4.218%
2026-08-13	45.1000	45.1000	45.0000	45.0000	-10.608%	5	1,803	+4.333%
2026-08-12	52.6000	52.7000	50.3400	50.3400	-18.053%	32	1,802	-6.734%
2026-08-05	63.4700	63.4700	61.4300	61.4300	-13.964%	41	1,643	-23.572%
2026-08-04	74.2800	74.2800	71.4000	71.4000	-10.538%	203	1,663	-34.244%
2026-08-03	79.8100	79.8100	79.8100	79.8100	-40.750%	20	1,667	-41.173%
2026-07-30	137.9000	139.7000	133.1000	134.7000	-11.846%	25	1,667	-65.145%
2026-07-29	152.8000	152.8000	152.8000	152.8000	+12.353%	1	1,669	-69.274%
2026-07-27	135.8000	136.1000	135.8000	136.0000	+4.615%	6	1,669	-65.478%
2026-07-24	148.6000	149.6000	128.5000	130.0000	-16.720%	9	1,663	-63.885%
2026-07-23	144.1000	161.1300	141.3000	156.1000	+36.059%	31	1,667	-69.923%
2026-07-22	114.7300	114.7300	114.7300	114.7300	-3.637%	10	1,644	-59.078%
2026-07-21	129.3700	129.3700	119.0600	119.0600	-13.158%	3	1,634	-60.566%
2026-07-17	134.8000	140.9000	134.5000	137.1000	+15.951%	98	1,635	-65.755%
2026-07-16	109.5700	118.2400	109.5700	118.2400	+7.697%	8	1,593	-60.293%
2026-07-15	110.1100	110.1100	109.5000	109.7900	-18.602%	19	1,589	-57.237%
2026-07-08	134.8800	134.8800	134.8800	134.8800	+2.789%	1	1,572	-65.191%
2026-07-07	126.2000	131.2200	122.5000	131.2200	+9.992%	3	1,572	-64.220%
2026-07-06	121.3000	121.3000	118.1000	119.3000	-19.771%	136	1,572	-60.645%
2026-07-02	144.7000	148.7000	141.8000	148.7000	+6.595%	15	1,465	-68.426%
2026-06-30	141.0000	141.1000	139.5000	139.5000	-16.716%	9	1,465	-66.344%
2026-06-29	167.5000	167.5000	167.5000	167.5000	-6.078%	6	1,462	-71.970%
2026-06-26	178.3400	178.3400	178.3400	178.3400	-9.938%	2	1,462	-73.674%
2026-06-24	198.0200	198.0200	198.0200	198.0200	+7.614%	2	1,460	-76.290%
2026-06-23	189.5000	189.5500	184.0100	184.0100	+14.584%	31	1,462	-74.485%
2026-06-22	159.7300	160.5900	159.7300	160.5900	+4.879%	22	1,442	-70.764%
2026-06-17	148.4000	153.9800	148.4000	153.1200	+6.282%	13	1,461	-69.338%
2026-06-15	144.3600	144.3600	144.0700	144.0700	-24.408%	25	1,461	-67.412%
2026-06-12	190.3100	190.5900	190.3100	190.5900	-21.921%	200	1,461	-75.366%
2026-06-11	244.1000	244.1000	244.1000	244.1000	-1.394%	7	1,461	-80.766%
2026-06-10	234.8800	247.5500	234.8800	247.5500	+11.308%	209	1,461	-81.034%
2026-06-09	222.4000	222.4000	222.4000	222.4000	+17.660%	30	1,309	-78.889%
2026-06-08	195.7700	195.7700	189.0200	189.0200	+23.866%	9	1,309	-75.161%
2026-06-04	152.6000	152.6000	152.6000	152.6000	-5.100%	2	1,316	-69.233%
2026-06-03	160.6000	160.8000	160.6000	160.8000	+1.817%	100	1,316	-70.802%
2026-05-29	157.9300	157.9300	157.9300	157.9300	-2.059%	20	1,226	-70.272%
2026-05-28	164.6000	164.6000	161.2500	161.2500	-7.688%	77	1,206	-70.884%
2026-05-27	177.1000	177.1000	174.6800	174.6800	-0.863%	32	1,206	-73.122%
2026-05-26	175.7200	176.2000	175.7200	176.2000	-19.488%	1,101	1,211	-73.354%
2026-05-13	216.7100	218.8500	215.9100	218.8500	-7.475%	115	1,006	-78.547%
2026-05-12	236.5300	236.5300	236.5300	236.5300	+4.175%	1	1,068	-80.151%
2026-05-08	227.0500	227.0500	227.0500	227.0500	-6.158%	1	1,068	-79.322%
2026-05-07	241.9500	241.9500	241.9500	241.9500	-0.157%	525	1,067	-80.595%
2026-05-06	242.3300	242.3300	242.3300	242.3300	-10.364%	10	1,307	-80.626%
2026-05-05	272.7500	272.7500	266.8200	270.3500	-4.162%	126	1,297	-82.634%
2026-05-04	280.7900	282.0900	280.7300	282.0900	+4.784%	3	1,174	-83.356%
2026-05-01	266.4500	269.2100	266.4500	269.2100	-4.745%	5	1,173	-82.560%
2026-04-30	281.7500	282.6200	281.7500	282.6200	-9.775%	11	1,173	-83.388%
2026-04-29	313.2400	313.2400	313.2400	313.2400	-2.051%	2	1,173	-85.011%
2026-04-28	319.7000	319.8000	319.7000	319.8000	+3.744%	1,050	1,171	-85.319%
2026-04-27	308.3300	308.3300	308.2400	308.2600	-1.990%	36	406	-84.769%
2026-04-24	326.7400	326.7400	314.5200	314.5200	-2.926%	61	415	-85.072%
2026-04-23	323.2700	324.0000	321.4200	324.0000	-2.195%	18	428	-85.509%
2026-04-22	331.2700	331.2700	331.2700	331.2700	-1.090%	2	428	-85.827%
2026-04-21	329.0000	335.4900	329.0000	334.9200	+0.855%	6	432	-85.982%
2026-04-20	325.8100	332.0800	325.8100	332.0800	+2.538%	12	432	-85.862%
2026-04-17	323.6300	323.8600	323.6300	323.8600	-8.527%	4	434	-85.503%
2026-04-16	359.7000	359.7000	354.0500	354.0500	-5.220%	4	434	-86.739%
2026-04-15	376.5100	376.5100	373.5500	373.5500	-13.654%	4	436	-87.431%
2026-04-13	432.6200	432.6200	432.6200	432.6200	-5.494%	2	438	-89.148%
2026-04-10	457.7700	457.7700	457.7700	457.7700	-8.064%	2	440	-89.744%
2026-04-08	497.9200	497.9200	497.9200	497.9200	-20.053%	2	440	-90.571%
2026-04-06	622.8100	622.8100	622.8100	622.8100	-4.498%	2	440	-92.462%
2026-04-02	651.3600	652.1400	645.4500	652.1400	+1.259%	8	444	-92.801%
2026-04-01	627.8100	644.0300	627.8100	644.0300	-16.633%	33	444	-92.710%
2026-03-31	772.5200	772.5200	772.5200	772.5200	-6.593%	2	415	-93.922%
2026-03-30	827.0500	827.0500	827.0500	827.0500	+1.134%	2	415	-94.323%
2026-03-27	768.9100	817.7800	768.9100	817.7800	+25.275%	16	415	-94.259%
2026-03-24	652.7900	652.7900	652.7900	652.7900	-5.759%	10	427	-92.808%
2026-03-20	692.6800	692.6800	692.6800	692.6800	+21.553%	2	437	-93.222%
2026-03-16	569.8600	569.8600	569.8600	569.8600	+0.607%	2	439	-91.761%
2026-03-13	566.4200	566.4200	566.4200	566.4200	+4.186%	2	439	-91.711%
2026-03-06	574.6700	574.6700	543.6600	543.6600	+17.579%	14	439	-91.364%
2026-03-04	462.3800	462.3800	462.3800	462.3800	-8.612%	6	437	-89.846%
2026-03-03	505.9500	505.9500	505.9500	505.9500	+9.970%	2	441	-90.720%
2026-02-26	460.0800	460.0800	460.0800	460.0800	+5.588%	2	443	-89.795%
2026-02-25	437.0800	437.0800	435.7300	435.7300	-5.516%	18	432	-89.225%
2026-02-24	460.8200	461.6200	460.2000	461.1700	-2.612%	8	432	-89.819%
2026-02-23	449.2600	473.5400	449.2600	473.5400	+4.951%	4	430	-90.085%
2026-02-20	457.9900	470.0700	451.2000	451.2000	-8.218%	30	426	-89.594%
2026-02-19	491.6000	491.6000	491.6000	491.6000	+5.365%	2	406	-90.450%
2026-02-18	454.1400	466.5700	451.6300	466.5700	-2.514%	42	406	-89.937%
2026-02-12	480.6400	480.6400	478.6000	478.6000	+9.763%	4	364	-90.190%
2026-02-11	436.0300	436.0300	436.0300	436.0300	-4.488%	2	364	-89.232%
2026-02-06	459.3700	459.3700	456.5200	456.5200	-1.965%	16	364	-89.716%
2026-02-04	466.0000	479.3300	465.6700	465.6700	+3.928%	16	364	-89.918%
2026-02-03	448.0700	448.0700	448.0700	448.0700	+9.144%	2	352	-89.522%
2026-02-02	426.9000	426.9000	410.4300	410.5300	-5.078%	4	352	-88.564%
2026-01-22	431.8400	432.4900	431.8400	432.4900	-5.960%	20	352	-89.144%
2026-01-21	493.5700	493.9600	459.9000	459.9000	-10.732%	10	352	-89.791%
2026-01-20	490.4200	515.4700	475.9600	515.1900	+11.287%	404	347	-90.887%
2026-01-14	464.8900	465.8200	456.6000	462.9400	-16.643%	172	148	-89.858%
2025-12-17	555.3700	555.3700	555.3700	555.3700	+7.463%	28	234	-91.546%
2025-12-02	516.8000	516.8000	516.8000	516.8000	-1.898%	28	262	-90.915%
2025-12-01	526.7000	526.8000	526.6000	526.8000	-6.611%	11	245	-91.088%
2025-11-25	563.9000	564.0900	563.8900	564.0900	+5.123%	4	234	-91.677%
2025-11-11	536.6000	536.6000	536.6000	536.6000	+8.734%	2	232	-91.250%
2025-10-29	492.6000	493.5000	492.5000	493.5000	-1.438%	11	232	-90.486%
2025-10-27	499.9500	500.7000	499.9500	500.7000	-11.343%	12	3	-90.623%
2025-10-21	564.7600	564.7600	564.7600	564.7600	-7.260%	2	3	-91.687%
2025-10-16	608.9700	608.9700	608.9700	608.9700	-0.138%	1	3	-92.290%
2025-10-15	609.8100	609.8100	609.8100	609.8100	-5.129%	2	3	-92.301%
2025-10-10	642.7800	642.7800	642.7800	642.7800	+1.588%	1	1	-92.696%
2025-09-25	632.7300	632.7300	632.7300	632.7300	0.000%	1	1	-92.580%

.dark-mode .WZJjZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZJjZV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7225SPX Oct 16 2026 7225.00 Put (SPX261016P07225000)option OPRA

SPX20261016P7225
SPX Oct 16 2026 7225.00 Put (SPX261016P07225000)
option OPRA