Dark

SPX20261016P7275
SPX Oct 16 2026 7275.00 Put (SPX261016P07275000)
option OPRA

EOD

Sep 10, 2026

49.15+20.377%(+8.32)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.5200	53.7000	47.6200	49.1500	+20.377%	102	1,294	0.000%
2026-09-09	38.1000	41.0000	38.0000	40.8300	+15.176%	359	1,282	+20.377%
2026-09-08	32.2000	35.4500	31.8200	35.4500	+12.898%	24	1,131	+38.646%
2026-09-04	27.6800	31.4000	27.5800	31.4000	+10.758%	27	1,017	+56.529%
2026-09-03	35.4200	35.4200	28.3500	28.3500	-29.913%	12	1,017	+73.369%
2026-09-02	47.9000	47.9000	40.4500	40.4500	-19.278%	122	1,015	+21.508%
2026-09-01	45.4000	51.8000	44.1000	50.1100	+30.495%	36	1,015	-1.916%
2026-08-31	41.6200	42.6500	38.4000	38.4000	-1.056%	67	1,002	+27.995%
2026-08-28	37.6400	40.2300	33.8500	38.8100	+2.401%	26	977	+26.643%
2026-08-27	41.8400	41.8400	37.7000	37.9000	-19.703%	14	959	+29.683%
2026-08-26	48.6000	50.3000	47.2000	47.2000	-8.207%	209	966	+4.131%
2026-08-25	51.4200	51.4200	51.4200	51.4200	-7.849%	1	997	-4.415%
2026-08-24	55.8400	57.2000	53.2000	55.8000	+2.819%	144	997	-11.918%
2026-08-21	56.3500	56.3500	52.5900	54.2700	-12.973%	12	931	-9.434%
2026-08-20	58.2800	62.3600	55.4500	62.3600	+5.072%	5	921	-21.183%
2026-08-18	59.7500	59.7500	59.0200	59.3500	+12.045%	30	916	-17.186%
2026-08-17	52.7500	52.9700	52.7500	52.9700	+6.152%	4	928	-7.212%
2026-08-13	49.7500	52.5200	49.7500	49.9000	-12.914%	200	931	-1.503%
2026-08-12	57.3000	57.3000	57.3000	57.3000	-9.764%	1	752	-14.223%
2026-08-11	60.4500	63.5000	60.4500	63.5000	-6.864%	4	751	-22.598%
2026-08-05	68.1700	68.1800	68.1700	68.1800	-1.289%	20	751	-27.911%
2026-08-04	69.0700	69.0700	69.0700	69.0700	-21.875%	2	762	-28.840%
2026-08-03	89.4700	90.4700	88.1700	88.4100	-19.554%	126	754	-44.407%
2026-07-31	119.6700	119.6700	109.9000	109.9000	-13.871%	9	694	-55.278%
2026-07-30	145.6600	145.6600	127.6000	127.6000	-4.219%	236	692	-61.481%
2026-07-29	133.2200	133.2200	133.2200	133.2200	-3.520%	1	535	-63.106%
2026-07-28	136.7100	138.4000	136.7000	138.0800	-6.766%	13	536	-64.405%
2026-07-27	155.1000	157.9000	147.6000	148.1000	-3.831%	20	527	-66.813%
2026-07-24	154.0000	154.0000	154.0000	154.0000	-3.145%	1	529	-68.084%
2026-07-23	166.4000	166.5000	159.0000	159.0000	+24.608%	12	528	-69.088%
2026-07-22	129.7400	129.7400	127.6000	127.6000	-3.040%	2	536	-61.481%
2026-07-21	131.6000	131.6000	131.6000	131.6000	-14.767%	3	539	-62.652%
2026-07-17	140.4300	154.4000	140.4300	154.4000	+30.438%	16	539	-68.167%
2026-07-16	118.0300	118.3700	118.0300	118.3700	+3.056%	5	533	-58.478%
2026-07-15	116.6000	116.6000	114.8600	114.8600	-9.765%	5	536	-57.209%
2026-07-14	127.2900	127.2900	127.2900	127.2900	-5.655%	2	534	-61.387%
2026-07-13	125.7800	139.0500	125.7800	134.9200	+3.546%	12	532	-63.571%
2026-07-09	132.3000	132.3000	130.3000	130.3000	-1.474%	7	534	-62.279%
2026-07-07	143.6000	143.6000	132.2500	132.2500	+1.031%	32	533	-62.836%
2026-07-06	136.5000	137.1000	130.9000	130.9000	-16.947%	39	507	-62.452%
2026-07-02	153.7000	157.6100	153.7000	157.6100	+5.284%	2	510	-68.815%
2026-07-01	144.3700	149.7000	144.3700	149.7000	-2.628%	8	510	-67.168%
2026-06-30	153.7400	153.7400	153.7400	153.7400	-9.655%	1	502	-68.030%
2026-06-29	170.1700	170.1700	170.1700	170.1700	-13.895%	1	501	-71.117%
2026-06-26	197.6300	197.6300	197.6300	197.6300	+0.238%	1	500	-75.130%
2026-06-23	200.1300	200.1300	197.1600	197.1600	+15.298%	5	500	-75.071%
2026-06-22	171.0000	171.0000	171.0000	171.0000	+3.712%	2	504	-71.257%
2026-06-17	164.8800	164.8800	164.8800	164.8800	+7.624%	1	507	-70.190%
2026-06-15	153.2000	153.2000	153.2000	153.2000	-24.308%	1	507	-67.918%
2026-06-12	202.4000	202.4000	202.4000	202.4000	-10.124%	2	507	-75.716%
2026-06-09	205.1000	250.0000	205.1000	225.2000	+7.085%	40	507	-78.175%
2026-06-08	201.6700	210.3000	201.6700	210.3000	+1.663%	7	499	-76.629%
2026-06-05	206.8600	206.8600	206.8600	206.8600	+22.853%	10	500	-76.240%
2026-06-04	168.3800	168.3800	168.3800	168.3800	+2.690%	4	500	-70.810%
2026-05-29	165.9600	166.4500	163.9700	163.9700	-19.441%	23	496	-70.025%
2026-05-22	204.0700	204.0700	203.5400	203.5400	-8.567%	5	495	-75.852%
2026-05-20	231.9900	231.9900	221.0800	222.6100	-9.479%	180	496	-77.921%
2026-05-19	245.6700	245.9200	244.6400	245.9200	+7.860%	96	292	-80.014%
2026-05-13	230.4000	230.5000	228.0000	228.0000	-5.119%	6	292	-78.443%
2026-05-12	240.3000	240.3000	240.3000	240.3000	-0.956%	2	292	-79.546%
2026-05-11	242.3500	242.6200	242.3500	242.6200	-7.679%	15	292	-79.742%
2026-05-06	262.4000	262.8000	262.4000	262.8000	-7.886%	7	269	-81.298%
2026-05-05	286.9200	287.5800	285.3000	285.3000	-1.246%	5	269	-82.773%
2026-05-01	285.6900	289.0000	285.6900	288.9000	-3.578%	28	249	-82.987%
2026-04-30	331.0100	331.0100	299.6200	299.6200	-11.583%	143	249	-83.596%
2026-04-28	338.8700	338.8700	338.8700	338.8700	+3.510%	10	201	-85.496%
2026-04-27	327.3800	327.3800	327.3800	327.3800	-2.961%	2	191	-84.987%
2026-04-24	337.3700	337.3700	337.3700	337.3700	-1.469%	5	193	-85.431%
2026-04-22	342.4000	342.4000	342.4000	342.4000	-3.503%	10	188	-85.645%
2026-04-21	347.2000	354.8300	347.0000	354.8300	-0.830%	12	193	-86.148%
2026-04-20	352.1000	358.7000	352.1000	357.8000	+4.896%	5	193	-86.263%
2026-04-17	351.1700	351.1700	339.3000	341.1000	-13.628%	14	192	-85.591%
2026-04-15	394.9200	394.9200	394.9200	394.9200	-3.137%	15	193	-87.554%
2026-04-14	434.2700	434.2700	404.6800	407.7100	-11.533%	41	208	-87.945%
2026-04-13	460.8600	460.8600	460.8600	460.8600	-6.923%	6	202	-89.335%
2026-04-10	482.8200	495.1400	482.8200	495.1400	+0.546%	6	208	-90.074%
2026-04-09	522.0200	522.0200	492.4500	492.4500	-24.455%	4	208	-90.019%
2026-04-07	676.7800	676.7800	651.8600	651.8600	-3.105%	32	208	-92.460%
2026-04-06	672.7500	672.7500	672.7500	672.7500	-1.926%	2	214	-92.694%
2026-04-02	721.9100	721.9100	677.3700	685.9600	-6.161%	16	230	-92.835%
2026-03-31	731.0000	731.0000	731.0000	731.0000	-12.147%	2	230	-93.276%
2026-03-30	832.0700	832.0700	832.0700	832.0700	-3.500%	4	230	-94.093%
2026-03-27	862.2500	862.2500	862.2500	862.2500	+32.733%	10	234	-94.300%
2026-03-23	649.6100	649.6100	649.6100	649.6100	-11.914%	1	244	-92.434%
2026-03-20	737.4700	737.4700	737.4700	737.4700	+5.665%	2	244	-93.335%
2026-03-19	697.9300	697.9300	697.9300	697.9300	+12.841%	2	246	-92.958%
2026-03-18	618.5100	618.5100	618.5100	618.5100	+6.124%	1	248	-92.053%
2026-03-17	579.0700	582.8200	573.9200	582.8200	-3.143%	10	248	-91.567%
2026-03-16	601.7300	601.7300	601.7300	601.7300	-7.614%	8	254	-91.832%
2026-03-13	652.9600	653.2500	651.3200	651.3200	+14.873%	50	272	-92.454%
2026-03-10	566.9900	566.9900	566.9900	566.9900	-1.501%	2	271	-91.331%
2026-03-06	585.6500	586.9000	563.7300	575.6300	+9.294%	20	273	-91.462%
2026-03-03	526.6800	526.6800	526.6800	526.6800	+17.194%	2	273	-90.668%
2026-02-25	450.5900	450.5900	449.4100	449.4100	-10.599%	12	259	-89.063%
2026-02-23	502.6900	502.6900	502.6900	502.6900	-1.108%	10	259	-90.223%
2026-02-17	557.1900	557.1900	508.3200	508.3200	-0.794%	22	229	-90.331%
2026-02-12	448.6300	512.3900	448.6300	512.3900	+12.931%	6	247	-90.408%
2026-02-11	441.9700	463.4700	441.9700	453.7200	+2.450%	30	245	-89.167%
2026-02-09	463.2800	463.2800	442.8700	442.8700	-5.402%	14	215	-88.902%
2026-02-06	468.1600	468.1600	468.1600	468.1600	-8.913%	4	201	-89.501%
2026-02-04	466.3300	513.9700	465.2700	513.9700	+8.238%	42	198	-90.437%
2026-02-03	458.6200	475.9800	458.6200	474.8500	+9.599%	6	175	-89.649%
2026-02-02	460.7900	460.7900	433.2600	433.2600	-6.235%	4	173	-88.656%
2026-01-30	460.4400	477.0100	460.4400	462.0700	-0.227%	6	171	-89.363%
2026-01-29	470.6900	476.7000	463.1200	463.1200	+2.763%	26	165	-89.387%
2026-01-26	450.6700	450.6700	450.6700	450.6700	-0.891%	2	141	-89.094%
2026-01-23	454.7200	454.7200	454.7200	454.7200	-0.573%	10	139	-89.191%
2026-01-22	454.8400	457.3400	454.8400	457.3400	-4.027%	6	129	-89.253%
2026-01-21	476.5300	476.5300	476.5300	476.5300	-6.744%	2	125	-89.686%
2026-01-20	510.5800	510.9900	510.5800	510.9900	+8.311%	2	125	-90.381%
2026-01-14	466.1600	471.7800	466.1600	471.7800	+4.222%	28	125	-89.582%
2026-01-09	452.6700	452.6700	452.6700	452.6700	-5.313%	10	97	-89.142%
2026-01-05	479.4000	479.4000	473.1500	478.0700	+1.200%	22	107	-89.719%
2025-12-30	472.4000	472.4000	472.4000	472.4000	-18.206%	4	85	-89.596%
2025-12-17	577.5500	577.5500	577.5500	577.5500	+10.650%	75	81	-91.490%
2025-12-11	522.0300	522.0300	521.9600	521.9600	+0.722%	2	37	-90.584%
2025-12-05	518.2200	518.2200	518.2200	518.2200	-28.900%	2	38	-90.516%
2025-11-20	728.4600	730.3300	727.3100	728.8600	+33.687%	64	38	-93.257%
2025-11-11	545.2000	545.2000	545.2000	545.2000	-3.472%	5	8	-90.985%
2025-11-10	574.5100	574.5100	564.8100	564.8100	-4.177%	4	3	-91.298%
2025-10-21	589.4300	589.4300	589.4300	589.4300	+1.125%	2	2	-91.661%
2025-10-20	582.8700	582.8700	582.8700	582.8700	0.000%	2	2	-91.568%

.dark-mode .JKPNLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKPNLD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7275SPX Oct 16 2026 7275.00 Put (SPX261016P07275000)option OPRA

SPX20261016P7275
SPX Oct 16 2026 7275.00 Put (SPX261016P07275000)
option OPRA