Dark

SPX20261016P7300
SPX Oct 16 2026 7300.00 Put (SPX261016P07300000)
option OPRA

EOD

Sep 11, 2026

36.58-34.031%(-18.87)1,729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	39.0400	39.2000	34.6500	36.5800	-34.031%	1,729	17,939	0.000%
2026-09-10	54.7800	57.7500	49.1200	55.4500	+28.208%	955	17,221	-34.031%
2026-09-09	41.1700	45.3300	40.1400	43.2500	+20.406%	1,527	16,843	-15.422%
2026-09-08	35.9100	36.6600	33.7300	35.9200	+9.113%	2,225	15,868	+1.837%
2026-09-04	29.2500	32.9200	29.2500	32.9200	+7.934%	87	14,593	+11.118%
2026-09-03	38.1000	38.5800	30.1500	30.5000	-27.845%	931	14,593	+19.934%
2026-09-02	50.5000	50.5000	41.5000	42.2700	-22.440%	453	14,046	-13.461%
2026-09-01	50.8300	57.7500	44.0000	54.5000	+30.445%	1,151	13,921	-32.881%
2026-08-31	44.8000	46.3500	41.7800	41.7800	+2.177%	1,052	13,365	-12.446%
2026-08-28	38.7000	42.5100	35.5700	40.8900	+2.174%	743	13,354	-10.540%
2026-08-27	47.2000	47.2000	39.8500	40.0200	-19.655%	3,381	13,367	-8.596%
2026-08-26	52.3400	53.6000	49.4000	49.8100	-4.834%	425	14,297	-26.561%
2026-08-25	54.6900	57.5400	52.3400	52.3400	-10.146%	842	14,087	-30.111%
2026-08-24	59.0200	60.8500	56.4000	58.2500	+1.569%	1,031	13,814	-37.202%
2026-08-21	58.5000	60.4000	55.3600	57.3500	-12.987%	1,329	13,359	-36.216%
2026-08-20	58.0600	66.3000	58.0300	65.9100	+19.836%	374	13,424	-44.500%
2026-08-19	57.8800	57.8800	53.3500	55.0000	-11.290%	10	12,905	-33.491%
2026-08-18	62.7700	64.1300	61.5500	62.0000	+10.714%	68	13,111	-41.000%
2026-08-17	52.0000	56.4400	51.9000	56.0000	+7.280%	540	12,936	-34.679%
2026-08-14	52.4000	53.1400	51.9800	52.2000	-0.723%	40	12,568	-29.923%
2026-08-13	53.7000	55.0200	51.2800	52.5800	-9.204%	225	12,582	-30.430%
2026-08-12	60.7200	60.7200	56.9800	57.9100	-10.536%	465	12,593	-36.833%
2026-08-11	62.5500	66.5500	61.4800	64.7300	+1.426%	157	12,533	-43.488%
2026-08-10	62.8300	64.1800	60.1000	63.8200	-1.588%	991	12,516	-42.683%
2026-08-07	65.4400	67.5300	64.6500	64.8500	-9.993%	194	12,797	-43.593%
2026-08-06	70.2200	73.8500	70.2200	72.0500	+2.826%	1,543	12,944	-49.230%
2026-08-05	71.4500	72.2300	70.0700	70.0700	-3.618%	135	11,584	-47.795%
2026-08-04	83.8500	84.3800	72.2000	72.7000	-21.567%	1,865	11,616	-49.684%
2026-08-03	110.0000	110.0000	90.9000	92.6900	-20.060%	832	11,401	-60.535%
2026-07-31	126.0300	156.2000	114.7900	115.9500	-13.444%	701	11,248	-68.452%
2026-07-30	164.1600	166.2600	133.9600	133.9600	-33.670%	712	11,459	-72.693%
2026-07-29	151.3500	202.3500	151.3500	201.9600	+39.379%	2,087	10,815	-81.888%
2026-07-28	161.1000	161.1000	143.6700	144.9000	-6.996%	21	10,666	-74.755%
2026-07-27	135.3800	167.5000	135.3800	155.8000	-5.058%	867	10,662	-76.521%
2026-07-24	163.6000	167.9000	144.3300	164.1000	-6.602%	291	10,452	-77.709%
2026-07-23	158.3100	180.1400	158.3100	175.7000	+29.927%	556	10,283	-79.180%
2026-07-22	134.9500	135.2300	129.2700	135.2300	+2.602%	35	10,545	-72.950%
2026-07-21	145.9500	145.9500	131.8000	131.8000	-11.126%	502	10,544	-72.246%
2026-07-20	142.7700	148.3000	140.4000	148.3000	-4.081%	863	10,286	-75.334%
2026-07-17	156.4300	161.8000	146.8000	154.6100	+17.226%	292	10,039	-76.340%
2026-07-16	129.7700	137.6000	127.6500	131.8900	+10.009%	166	9,628	-72.265%
2026-07-15	121.0900	133.0000	119.8900	119.8900	-6.628%	163	9,314	-69.489%
2026-07-14	136.3600	136.3600	128.4000	128.4000	-2.713%	194	9,230	-71.511%
2026-07-13	131.9800	131.9800	131.9800	131.9800	+7.651%	2	9,041	-72.284%
2026-07-10	126.4100	126.4100	122.0500	122.6000	-8.234%	227	9,040	-70.163%
2026-07-09	144.0000	144.0000	133.6000	133.6000	-11.365%	718	8,891	-72.620%
2026-07-08	158.2000	166.7300	149.4000	150.7300	+4.059%	1,280	8,776	-75.731%
2026-07-07	145.2000	145.2000	137.9300	144.8500	+8.959%	171	7,979	-74.746%
2026-07-06	143.1900	143.1900	132.9400	132.9400	-17.480%	527	7,952	-72.484%
2026-07-02	159.9500	168.9000	159.5100	161.1000	+4.198%	265	7,941	-77.294%
2026-07-01	149.9200	154.6100	149.9200	154.6100	+0.815%	1,039	7,941	-76.340%
2026-06-30	173.1600	173.1600	153.3600	153.3600	-13.110%	19	6,923	-76.148%
2026-06-29	186.5000	207.8300	175.7900	176.5000	-17.136%	192	6,922	-79.275%
2026-06-26	228.7000	228.7000	204.9800	213.0000	-0.108%	52	6,930	-82.826%
2026-06-25	212.3800	213.4300	202.8100	213.2300	-3.907%	10	6,938	-82.845%
2026-06-24	208.0900	221.9000	194.0000	221.9000	+5.828%	5	6,938	-83.515%
2026-06-23	210.0000	212.4300	201.3400	209.6800	+19.001%	490	6,914	-82.554%
2026-06-22	163.1600	176.2000	163.1600	176.2000	+2.591%	9	6,660	-79.240%
2026-06-18	169.0700	180.3600	169.0700	171.7500	-13.301%	137	6,641	-78.702%
2026-06-17	168.9800	203.0400	168.9800	198.1000	+22.216%	25	6,641	-81.535%
2026-06-16	160.4800	162.0900	160.4800	162.0900	+1.726%	82	6,641	-77.432%
2026-06-15	162.8000	162.8000	157.4000	159.3400	-23.210%	354	6,553	-77.043%
2026-06-12	230.8000	233.1000	207.5000	207.5000	-6.489%	9	6,553	-82.371%
2026-06-11	270.8200	274.6600	221.9000	221.9000	-17.870%	59	6,553	-83.515%
2026-06-10	245.4000	278.6500	230.3300	270.1800	+15.486%	51	6,442	-86.461%
2026-06-09	211.8000	286.9100	211.8000	233.9500	+7.007%	480	6,453	-84.364%
2026-06-08	211.7900	218.6300	209.9600	218.6300	-4.624%	809	6,927	-83.269%
2026-06-05	189.9000	229.2300	189.9000	229.2300	+37.017%	74	6,127	-84.042%
2026-06-04	169.6400	169.6400	167.3000	167.3000	-7.829%	31	6,052	-78.135%
2026-06-03	177.8400	181.5100	173.7100	181.5100	+8.254%	4,237	6,049	-79.847%
2026-06-02	170.7400	170.7400	167.6700	167.6700	+1.415%	90	2,888	-78.183%
2026-06-01	175.1500	175.1500	165.3300	165.3300	-2.148%	17	2,871	-77.875%
2026-05-29	171.0900	176.3100	168.9600	168.9600	-4.634%	76	2,847	-78.350%
2026-05-28	180.4500	180.5800	177.1700	177.1700	-7.959%	21	2,913	-79.353%
2026-05-27	194.8500	196.6900	192.4900	192.4900	-1.135%	239	2,925	-80.996%
2026-05-26	194.5600	197.3700	194.5600	194.7000	-7.699%	122	2,949	-81.212%
2026-05-22	206.9000	211.2200	206.9000	210.9400	-2.442%	51	2,671	-82.659%
2026-05-21	234.8000	234.8000	216.2200	216.2200	-7.162%	11	2,698	-83.082%
2026-05-20	251.4700	251.4700	232.8000	232.9000	-7.981%	82	2,698	-84.294%
2026-05-19	253.7700	260.0000	245.5700	253.1000	-0.511%	111	2,693	-85.547%
2026-05-18	237.3700	254.4000	237.3700	254.4000	+7.692%	16	2,693	-85.621%
2026-05-15	236.2300	236.2300	236.2300	236.2300	+2.606%	1	2,693	-84.515%
2026-05-14	232.2400	232.2400	230.2300	230.2300	-2.346%	120	2,655	-84.112%
2026-05-13	237.5700	238.2000	234.2000	235.7600	-5.760%	104	2,655	-84.484%
2026-05-12	258.7200	266.0000	249.9100	250.1700	+0.248%	76	2,655	-85.378%
2026-05-11	244.6600	249.5500	243.0800	249.5500	+0.205%	614	2,655	-85.342%
2026-05-08	254.5700	254.5700	249.0400	249.0400	-7.913%	37	2,402	-85.312%
2026-05-07	267.8600	271.5700	264.9900	270.4400	+1.780%	215	2,411	-86.474%
2026-05-06	276.8100	276.8100	264.7500	265.7100	-8.433%	67	2,243	-86.233%
2026-05-05	294.1300	296.0900	289.9400	290.1800	-11.730%	315	2,186	-87.394%
2026-05-04	323.2300	330.4800	323.2300	328.7400	+10.278%	6	2,019	-88.873%
2026-05-01	288.3200	300.9900	288.1500	298.1000	-3.167%	282	1,780	-87.729%
2026-04-30	339.2000	339.2000	306.4200	307.8500	-7.677%	179	1,780	-88.118%
2026-04-27	339.2800	339.2800	333.3800	333.4500	-2.320%	370	1,635	-89.030%
2026-04-24	342.3800	344.1000	341.3700	341.3700	-3.371%	28	1,166	-89.284%
2026-04-23	353.2800	353.2800	353.2800	353.2800	-2.003%	10	1,170	-89.646%
2026-04-20	360.5000	360.5000	360.5000	360.5000	+4.317%	10	1,170	-89.853%
2026-04-17	348.0000	348.0000	342.4700	345.5800	-11.684%	183	1,170	-89.415%
2026-04-16	391.3000	391.3000	391.3000	391.3000	-3.488%	2	991	-90.652%
2026-04-15	407.8300	407.8300	405.4400	405.4400	-2.765%	406	993	-90.978%
2026-04-14	417.2100	417.2100	416.9700	416.9700	-12.944%	4	625	-91.227%
2026-04-13	508.0200	508.0200	478.9700	478.9700	-4.147%	16	623	-92.363%
2026-04-10	499.6900	499.6900	499.6900	499.6900	-29.964%	10	639	-92.679%
2026-04-07	713.4800	713.4800	713.4800	713.4800	+5.613%	2	651	-94.873%
2026-04-06	675.5600	675.5600	675.5600	675.5600	-2.754%	2	651	-94.585%
2026-04-02	694.6900	694.6900	694.6900	694.6900	-7.267%	4	651	-94.734%
2026-03-31	821.9000	821.9000	749.1300	749.1300	-15.913%	14	651	-95.117%
2026-03-30	890.9000	890.9000	890.9000	890.9000	+4.717%	2	656	-95.894%
2026-03-27	829.1200	850.7700	829.1200	850.7700	+9.676%	18	660	-95.700%
2026-03-26	775.7100	775.7100	775.7100	775.7100	+12.120%	4	680	-95.284%
2026-03-25	692.2400	692.2400	691.8600	691.8600	-10.799%	4	680	-94.713%
2026-03-20	717.5800	775.6200	717.5800	775.6200	+14.385%	4	694	-95.284%
2026-03-13	653.3200	678.0800	653.3200	678.0800	+16.924%	4	696	-94.605%
2026-03-11	579.9300	579.9300	579.9300	579.9300	-1.966%	1	698	-93.692%
2026-03-06	614.4400	614.4400	591.5600	591.5600	+19.103%	12	702	-93.816%
2026-03-04	527.1000	527.1000	496.6800	496.6800	-2.814%	8	716	-92.635%
2026-03-02	511.0600	511.0600	511.0600	511.0600	+10.593%	2	722	-92.842%
2026-02-25	462.1100	462.1100	462.1100	462.1100	-7.781%	2	724	-92.084%
2026-02-24	501.1000	501.1000	501.1000	501.1000	-1.090%	1	724	-92.700%
2026-02-18	506.6200	506.6200	506.6200	506.6200	-2.102%	10	723	-92.780%
2026-02-17	517.5000	517.5000	517.5000	517.5000	+2.055%	2	733	-92.931%
2026-02-13	507.0800	507.0800	507.0800	507.0800	+1.701%	2	733	-92.786%
2026-02-12	467.2700	498.6000	467.2700	498.6000	+7.873%	14	733	-92.663%
2026-02-11	463.5000	467.3400	459.5300	462.2100	-0.024%	190	731	-92.086%
2026-02-10	449.4800	464.3900	449.4800	462.3200	+2.540%	34	625	-92.088%
2026-02-09	457.4300	457.5500	450.8700	450.8700	-18.024%	12	605	-91.887%
2026-02-05	571.6000	571.6000	550.0000	550.0000	+15.682%	4	598	-93.349%
2026-02-03	469.0700	475.4400	465.0800	475.4400	+6.977%	8	600	-92.306%
2026-02-02	453.9600	453.9600	444.2600	444.4300	-7.482%	56	592	-91.769%
2026-01-30	465.1800	480.3700	460.4400	480.3700	+4.168%	20	569	-92.385%
2026-01-29	474.8900	476.7000	458.4400	461.1500	+4.022%	24	565	-92.068%
2026-01-28	443.3200	443.3200	443.3200	443.3200	-2.744%	10	557	-91.749%
2026-01-26	460.6900	460.6900	453.7200	455.8300	-17.283%	48	557	-91.975%
2026-01-20	526.7500	551.1300	514.9700	551.0700	+13.398%	8	549	-93.362%
2026-01-08	485.9600	485.9600	485.9600	485.9600	+1.305%	2	547	-92.473%
2025-12-24	479.7000	479.7000	479.7000	479.7000	-0.144%	1	550	-92.374%
2025-12-23	480.1500	480.3900	480.1500	480.3900	-2.969%	4	550	-92.385%
2025-12-22	495.0400	495.0900	495.0400	495.0900	-6.055%	32	550	-92.611%
2025-12-19	527.0000	527.0000	527.0000	527.0000	-10.309%	200	550	-93.059%
2025-12-17	587.5700	587.5700	587.5700	587.5700	+7.845%	1	350	-93.774%
2025-12-15	540.0200	544.8300	540.0200	544.8300	+0.932%	3	351	-93.286%
2025-12-12	539.2400	539.8000	539.2400	539.8000	-19.433%	2	350	-93.223%
2025-11-18	670.0000	670.0000	670.0000	670.0000	+4.542%	1	38	-94.540%
2025-11-17	640.3100	640.8900	640.3100	640.8900	+0.600%	2	37	-94.292%
2025-11-07	637.0700	637.0700	637.0700	637.0700	+5.096%	1	36	-94.258%
2025-11-06	605.8600	606.1800	605.8600	606.1800	+8.594%	2	36	-93.965%
2025-10-24	558.2100	558.2100	558.2100	558.2100	-5.956%	3	25	-93.447%
2025-10-21	593.5600	593.5600	593.5600	593.5600	-9.019%	2	24	-93.837%
2025-10-16	650.2000	652.4000	650.2000	652.4000	+7.506%	2	22	-94.393%
2025-10-01	607.1500	607.1500	606.8500	606.8500	-3.633%	2	21	-93.972%
2025-09-18	628.7700	629.7300	628.7700	629.7300	0.000%	40	20	-94.191%

.dark-mode .MhnD6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhnD6K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7300SPX Oct 16 2026 7300.00 Put (SPX261016P07300000)option OPRA

SPX20261016P7300
SPX Oct 16 2026 7300.00 Put (SPX261016P07300000)
option OPRA