Dark

SPX20261016P7325
SPX Oct 16 2026 7325.00 Put (SPX261016P07325000)
option OPRA

EOD

Sep 11, 2026

39.05-28.702%(-15.72)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	41.2200	41.3200	37.2000	39.0500	-28.702%	117	2,525	0.000%
2026-09-10	58.5400	58.5400	53.6700	54.7700	+23.495%	110	2,540	-28.702%
2026-09-09	43.7100	48.8000	43.7100	44.3500	+13.427%	27	2,522	-11.950%
2026-09-08	38.4700	39.7500	36.3000	39.1000	+11.491%	57	2,501	-0.128%
2026-09-04	31.3800	35.2500	31.3800	35.0700	+8.913%	49	2,522	+11.349%
2026-09-03	39.0100	40.5000	32.2000	32.2000	-28.429%	39	2,522	+21.273%
2026-09-02	47.4200	47.4200	44.9900	44.9900	-21.070%	116	2,537	-13.203%
2026-09-01	51.1800	60.4100	48.4000	57.0000	+26.723%	107	2,526	-31.491%
2026-08-31	46.9700	47.8700	44.9800	44.9800	-0.178%	18	2,498	-13.184%
2026-08-28	41.3800	45.0600	41.3800	45.0600	+6.024%	9	2,484	-13.338%
2026-08-27	46.5000	46.5000	42.5000	42.5000	-18.754%	8	2,485	-8.118%
2026-08-26	54.1000	55.4000	52.3100	52.3100	-8.341%	13	2,490	-25.349%
2026-08-25	57.2700	57.2700	57.0200	57.0700	-4.725%	6	2,489	-31.575%
2026-08-21	59.0000	60.0000	59.0000	59.9000	-13.813%	4	2,487	-34.808%
2026-08-20	68.7000	69.8000	68.7000	69.5000	+6.595%	33	2,484	-43.813%
2026-08-18	65.6800	65.6800	65.2000	65.2000	+12.317%	3	2,505	-40.107%
2026-08-17	56.8000	58.0500	56.6000	58.0500	+5.931%	55	2,505	-32.730%
2026-08-14	54.7000	54.8000	54.7000	54.8000	-4.413%	97	2,533	-28.741%
2026-08-13	57.3300	57.3300	57.3300	57.3300	-7.711%	1	2,583	-31.886%
2026-08-12	63.7900	63.7900	62.1200	62.1200	-5.015%	4	2,582	-37.138%
2026-08-10	65.4000	65.4000	65.4000	65.4000	-4.106%	1	2,581	-40.291%
2026-08-07	72.3400	72.3400	68.2000	68.2000	-11.543%	11	2,580	-42.742%
2026-08-04	80.2600	80.2600	76.7000	77.1000	-19.688%	8	2,478	-49.351%
2026-08-03	116.1000	116.1000	95.8000	96.0000	-33.752%	1,069	2,479	-59.323%
2026-07-31	131.9800	144.9100	131.9800	144.9100	-8.862%	2	2,314	-73.052%
2026-07-30	159.0000	159.0000	159.0000	159.0000	-15.560%	150	2,314	-75.440%
2026-07-29	167.0900	195.1000	144.5000	188.3000	+24.636%	678	2,264	-79.262%
2026-07-28	168.2300	168.2300	151.0500	151.0800	-8.823%	67	1,719	-74.153%
2026-07-27	165.7000	165.7000	165.7000	165.7000	-2.587%	6	1,773	-76.433%
2026-07-24	170.1000	170.1000	170.1000	170.1000	-5.568%	5	1,719	-77.043%
2026-07-23	171.7000	189.3000	171.7000	180.1300	+29.870%	158	1,719	-78.321%
2026-07-21	138.7000	138.7000	138.7000	138.7000	-10.110%	1	1,827	-71.846%
2026-07-20	147.2000	154.4000	143.7000	154.3000	+1.493%	248	1,827	-74.692%
2026-07-17	152.0300	152.0300	152.0300	152.0300	+13.202%	1	1,589	-74.314%
2026-07-16	126.4000	134.3000	125.2000	134.3000	-0.614%	1,283	1,560	-70.923%
2026-07-14	133.8800	135.1300	133.8800	135.1300	+0.941%	13	596	-71.102%
2026-07-10	133.8700	133.8700	133.8700	133.8700	-5.124%	1	605	-70.830%
2026-07-09	141.1000	141.1000	141.1000	141.1000	-7.092%	3	605	-72.325%
2026-07-07	151.7800	151.8700	150.3300	151.8700	+6.255%	4	605	-74.287%
2026-07-06	141.4300	143.1600	141.4300	142.9300	-10.669%	68	604	-72.679%
2026-07-01	160.0000	160.0000	160.0000	160.0000	-16.710%	4	616	-75.594%
2026-06-29	192.1000	192.1000	192.1000	192.1000	-4.008%	14	612	-79.672%
2026-06-17	178.0200	200.1200	174.1300	200.1200	+21.676%	3	360	-80.487%
2026-06-15	167.8700	167.8700	164.4700	164.4700	-23.374%	25	360	-76.257%
2026-06-12	214.6400	214.6400	214.6400	214.6400	-8.819%	2	360	-81.807%
2026-06-11	235.4000	235.4000	235.4000	235.4000	-13.523%	1	360	-83.411%
2026-06-10	272.2100	272.2100	272.2100	272.2100	+10.979%	201	359	-85.654%
2026-06-09	245.2800	245.2800	245.2800	245.2800	+1.831%	1	170	-84.079%
2026-06-05	240.8900	240.9400	240.8700	240.8700	+29.570%	24	169	-83.788%
2026-06-03	184.3000	185.9000	184.3000	185.9000	+7.925%	4	175	-78.994%
2026-06-02	172.5800	172.5800	172.2500	172.2500	-1.969%	10	172	-77.329%
2026-06-01	171.7500	175.7100	171.7500	175.7100	-4.842%	6	169	-77.776%
2026-05-28	184.6500	184.6500	184.6500	184.6500	-8.317%	1	169	-78.852%
2026-05-27	201.4000	201.4000	201.4000	201.4000	-0.074%	27	169	-80.611%
2026-05-26	201.5500	201.5500	201.5500	201.5500	-9.688%	1	166	-80.625%
2026-05-21	226.1000	226.1000	223.1700	223.1700	-5.640%	9	137	-82.502%
2026-05-20	242.1000	242.1000	235.4300	236.5100	-10.328%	12	137	-83.489%
2026-05-19	263.0700	263.7500	263.0700	263.7500	+8.347%	6	146	-85.194%
2026-05-15	243.4300	243.4300	243.4300	243.4300	+4.584%	1	146	-83.958%
2026-05-14	230.6500	232.7600	230.6500	232.7600	-5.205%	6	142	-83.223%
2026-05-13	244.8000	245.8200	241.2000	245.5400	-10.664%	21	105	-84.096%
2026-05-12	272.7300	274.8500	272.2300	274.8500	+5.282%	49	105	-85.792%
2026-05-08	261.0600	261.0600	261.0600	261.0600	-2.243%	1	105	-85.042%
2026-05-07	267.0500	267.0500	267.0500	267.0500	+0.154%	1	105	-85.377%
2026-05-06	272.2000	272.2000	266.6400	266.6400	-18.720%	15	104	-85.355%
2026-05-04	326.9900	328.0500	326.9900	328.0500	+7.805%	2	95	-88.096%
2026-05-01	304.3000	304.3000	304.3000	304.3000	-5.256%	4	95	-87.167%
2026-04-30	336.1000	336.1000	321.1800	321.1800	-6.430%	27	95	-87.842%
2026-04-27	343.2800	343.4500	343.1300	343.2500	-2.319%	10	99	-88.623%
2026-04-24	351.5000	351.5000	351.4000	351.4000	-1.447%	30	100	-88.887%
2026-04-17	356.5600	356.5600	356.5600	356.5600	-15.292%	2	70	-89.048%
2026-04-15	420.9300	420.9300	420.9300	420.9300	-4.819%	2	70	-90.723%
2026-04-14	442.2400	442.2400	442.2400	442.2400	-9.126%	30	70	-91.170%
2026-04-13	534.6400	534.6400	486.6500	486.6500	-6.768%	4	86	-91.976%
2026-04-10	511.6800	521.9800	511.6800	521.9800	-6.348%	6	90	-92.519%
2026-04-09	552.4200	557.3600	552.4200	557.3600	+0.234%	4	94	-92.994%
2026-04-08	545.2500	556.0600	545.2500	556.0600	-24.545%	10	96	-92.977%
2026-04-07	736.9400	736.9400	736.9400	736.9400	+7.180%	2	98	-94.701%
2026-04-06	687.5700	687.5700	687.5700	687.5700	-4.349%	10	98	-94.321%
2026-04-02	709.8000	718.8300	709.8000	718.8300	-16.185%	6	116	-94.568%
2026-03-27	827.1400	857.6400	827.1400	857.6400	+11.588%	8	116	-95.447%
2026-03-26	750.6000	768.5800	750.6000	768.5800	+9.117%	6	121	-94.919%
2026-03-25	704.3600	704.3600	704.3600	704.3600	-2.038%	2	129	-94.456%
2026-03-24	738.2000	738.2000	719.0100	719.0100	+0.779%	4	131	-94.569%
2026-03-23	713.4500	713.4500	713.4500	713.4500	-7.256%	2	135	-94.527%
2026-03-20	769.2700	769.2700	769.2700	769.2700	+6.414%	2	137	-94.924%
2026-03-19	722.9000	722.9000	722.9000	722.9000	+11.904%	10	139	-94.598%
2026-03-18	641.4000	646.0000	641.4000	646.0000	+6.152%	2	149	-93.955%
2026-03-17	603.6600	608.5600	603.6600	608.5600	-1.438%	4	150	-93.583%
2026-03-16	617.4400	617.4400	617.4400	617.4400	-9.405%	10	154	-93.675%
2026-03-13	625.7500	681.5400	625.7500	681.5400	+14.683%	8	164	-94.270%
2026-03-11	594.2800	594.2800	594.2800	594.2800	+8.065%	1	172	-93.429%
2026-03-10	549.9300	549.9300	549.9300	549.9300	-4.635%	1	173	-92.899%
2026-03-09	679.1900	679.1900	576.6600	576.6600	+3.363%	32	173	-93.228%
2026-03-05	557.9000	557.9000	557.9000	557.9000	+2.062%	2	203	-93.001%
2026-03-04	546.6300	546.6300	546.6300	546.6300	-2.278%	2	205	-92.856%
2026-03-03	559.3700	559.3700	559.3700	559.3700	+4.573%	2	207	-93.019%
2026-02-27	531.1500	534.9100	531.1500	534.9100	+4.066%	3	211	-92.700%
2026-02-24	514.0100	514.0100	514.0100	514.0100	+1.103%	1	212	-92.403%
2026-02-20	508.4000	508.4000	508.4000	508.4000	-7.530%	8	211	-92.319%
2026-02-17	549.8000	549.8000	549.8000	549.8000	-1.209%	2	211	-92.897%
2026-02-13	556.5300	556.5300	556.5300	556.5300	+6.159%	30	211	-92.983%
2026-02-12	477.3400	524.2400	477.3400	524.2400	+10.390%	4	211	-92.551%
2026-02-10	464.2500	477.5700	464.2500	474.9000	+1.910%	10	207	-91.777%
2026-02-09	462.5400	466.0000	462.0200	466.0000	-13.868%	10	207	-91.620%
2026-02-04	541.0300	541.0300	541.0300	541.0300	+12.380%	2	197	-92.782%
2026-02-03	460.0800	481.4300	460.0800	481.4300	+4.944%	14	199	-91.889%
2026-02-02	463.1800	467.9900	453.3300	458.7500	-4.839%	48	185	-91.488%
2026-01-30	482.0800	482.0800	482.0800	482.0800	+4.638%	8	147	-91.900%
2026-01-28	452.7700	470.0100	452.7700	460.7100	+0.816%	38	145	-91.524%
2026-01-27	464.4700	464.4700	455.1700	456.9800	-2.022%	40	109	-91.455%
2026-01-26	465.5300	466.7000	465.5300	466.4100	-12.899%	18	80	-91.628%
2026-01-20	535.2500	535.4800	535.2500	535.4800	+15.450%	2	62	-92.707%
2026-01-15	463.8200	463.8200	463.8200	463.8200	-1.831%	30	54	-91.581%
2026-01-13	472.4700	472.4700	472.4700	472.4700	+0.940%	10	24	-91.735%
2026-01-12	468.0700	468.0700	468.0700	468.0700	+0.639%	2	14	-91.657%
2026-01-09	475.1500	475.1500	465.1000	465.1000	-11.853%	12	12	-91.604%
2025-12-10	549.6000	553.8200	527.6400	527.6400	-14.343%	10	7	-92.599%
2025-11-25	615.8100	615.9900	615.8100	615.9900	-14.843%	4	3	-93.661%
2025-11-21	724.4200	724.4300	723.3600	723.3600	+19.335%	4	2	-94.602%
2025-11-04	606.1600	606.1600	606.1600	606.1600	0.000%	2	0	-93.558%

.dark-mode .GG36nn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GG36nn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7325SPX Oct 16 2026 7325.00 Put (SPX261016P07325000)option OPRA

SPX20261016P7325
SPX Oct 16 2026 7325.00 Put (SPX261016P07325000)
option OPRA