Dark

SPX20261016P7425
SPX Oct 16 2026 7425.00 Put (SPX261016P07425000)
option OPRA

EOD

Sep 10, 2026

76.43+23.673%(+14.63)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	74.9000	79.9500	74.9000	76.4300	+23.673%	12	4,955	0.000%
2026-09-09	59.6000	62.6000	57.5000	61.8000	+15.299%	64	4,599	+23.673%
2026-09-08	48.8500	53.7300	48.4600	53.6000	+16.877%	62	4,625	+42.593%
2026-09-04	42.9000	46.1300	42.9000	45.8600	+8.416%	14	4,586	+66.659%
2026-09-03	51.8300	52.1400	42.0000	42.3000	-28.788%	145	4,586	+80.686%
2026-09-02	65.7300	65.7300	58.9600	59.4000	-19.096%	492	4,131	+28.670%
2026-09-01	70.4700	75.4200	65.5700	73.4200	+30.339%	207	3,862	+4.100%
2026-08-31	62.8000	63.0000	56.3300	56.3300	+1.404%	37	3,935	+35.683%
2026-08-28	53.1000	57.2100	47.9900	55.5500	+2.680%	144	3,706	+37.588%
2026-08-27	56.4700	57.8100	54.1000	54.1000	-25.961%	170	3,700	+41.275%
2026-08-26	70.0000	73.0700	69.9000	73.0700	+3.675%	352	3,552	+4.598%
2026-08-25	74.1000	74.1000	70.2200	70.4800	-8.157%	550	3,509	+8.442%
2026-08-24	78.9900	80.8000	74.1000	76.7400	+2.252%	537	3,467	-0.404%
2026-08-21	78.2000	78.3000	72.9800	75.0500	-11.810%	11	3,442	+1.839%
2026-08-20	78.9900	85.6900	78.5100	85.1000	+20.028%	50	3,417	-10.188%
2026-08-19	74.7000	74.7000	70.7000	70.9000	-11.706%	85	3,452	+7.800%
2026-08-18	81.6000	81.6000	78.8000	80.3000	+12.560%	76	3,472	-4.819%
2026-08-17	67.1700	71.3400	67.1700	71.3400	+7.117%	17	3,547	+7.135%
2026-08-14	66.8000	66.8000	66.6000	66.6000	-0.225%	16	3,545	+14.760%
2026-08-13	67.5200	67.5200	66.7500	66.7500	-11.000%	39	3,545	+14.502%
2026-08-12	75.6500	77.5000	74.9000	75.0000	-11.557%	50	3,563	+1.907%
2026-08-11	79.2000	85.0000	79.2000	84.8000	+5.512%	24	3,543	-9.870%
2026-08-10	80.9600	80.9600	77.6000	80.3700	-5.591%	33	3,543	-4.902%
2026-08-07	86.4000	86.4000	85.1300	85.1300	-7.195%	16	3,545	-10.220%
2026-08-06	89.1000	91.9000	87.2000	91.7300	+4.120%	40	3,527	-16.679%
2026-08-05	91.2000	93.0000	88.1000	88.1000	-3.621%	2,424	3,498	-13.246%
2026-08-04	102.9600	102.9600	89.6000	91.4100	-21.402%	272	1,683	-16.388%
2026-08-03	133.7700	133.7700	116.3000	116.3000	-23.537%	336	1,458	-34.282%
2026-07-31	180.5400	180.5400	150.8200	152.1000	-14.406%	446	1,269	-49.750%
2026-07-30	205.9800	209.5400	177.7000	177.7000	-24.219%	39	1,102	-56.989%
2026-07-29	227.2000	234.9200	174.4700	234.4900	+31.293%	23	1,070	-67.406%
2026-07-28	199.5400	199.5400	178.6000	178.6000	-12.878%	19	1,070	-57.206%
2026-07-27	175.4000	205.0000	175.4000	205.0000	+0.787%	306	1,066	-62.717%
2026-07-24	180.4500	203.6800	180.4500	203.4000	-6.517%	22	1,165	-62.424%
2026-07-23	203.7000	225.3700	200.5000	217.5800	+29.891%	356	1,181	-64.873%
2026-07-22	168.2200	168.8200	167.5100	167.5100	+2.672%	26	1,123	-54.373%
2026-07-21	163.3300	165.0700	163.1500	163.1500	-14.086%	418	1,123	-53.154%
2026-07-20	177.9200	189.9000	171.6700	189.9000	-2.108%	231	808	-59.753%
2026-07-17	201.3400	201.3400	179.6500	193.9900	+13.425%	13	961	-60.601%
2026-07-16	171.0300	171.0300	171.0300	171.0300	+14.986%	180	962	-55.312%
2026-07-15	148.7400	148.7400	148.7400	148.7400	-14.986%	180	782	-48.615%
2026-07-13	158.3000	174.9600	158.3000	174.9600	+16.640%	563	962	-56.316%
2026-07-10	152.4600	152.4600	149.9000	150.0000	-8.925%	442	784	-49.047%
2026-07-09	164.7000	164.7000	164.7000	164.7000	-11.223%	9	991	-53.594%
2026-07-08	185.5200	185.5200	185.5200	185.5200	+4.389%	180	990	-58.802%
2026-07-07	178.7000	178.7000	177.7200	177.7200	+7.034%	4	810	-56.994%
2026-07-06	172.4500	172.4500	165.7200	166.0400	-14.049%	184	806	-53.969%
2026-07-02	205.7700	211.6500	193.1800	193.1800	+4.090%	6	619	-60.436%
2026-07-01	179.9800	185.5900	179.9800	185.5900	-4.957%	10	619	-58.818%
2026-06-30	201.3700	201.3700	195.2700	195.2700	-19.675%	9	609	-60.859%
2026-06-26	243.1000	243.1000	243.1000	243.1000	-2.055%	1	600	-68.560%
2026-06-23	253.8000	257.4000	239.9000	248.2000	+16.351%	6	600	-69.206%
2026-06-22	213.3200	213.3200	213.3200	213.3200	+10.050%	10	602	-64.171%
2026-06-16	187.4000	197.7400	187.4000	193.8400	-1.152%	8	592	-60.571%
2026-06-15	196.1000	196.1000	196.1000	196.1000	-27.046%	1	589	-61.025%
2026-06-11	268.8000	268.8000	268.8000	268.8000	-6.341%	2	589	-71.566%
2026-06-10	286.1000	288.0000	286.1000	287.0000	+10.896%	205	587	-73.369%
2026-06-08	251.2000	258.8000	248.4500	258.8000	+27.331%	3	434	-70.468%
2026-06-04	203.2500	203.2500	203.2500	203.2500	-3.545%	2	433	-62.396%
2026-06-03	210.7200	210.7200	210.7200	210.7200	-14.150%	2	433	-63.729%
2026-05-22	245.4500	245.4500	245.4500	245.4500	-6.871%	2	431	-68.861%
2026-05-21	264.0200	264.0200	263.5600	263.5600	-7.675%	25	429	-71.001%
2026-05-18	285.4700	285.4700	285.4700	285.4700	-0.206%	1	429	-73.227%
2026-05-15	286.0600	286.0600	286.0600	286.0600	+10.278%	305	404	-73.282%
2026-05-14	270.6200	270.6200	259.4000	259.4000	-6.455%	8	140	-70.536%
2026-05-13	285.5000	285.5000	272.8000	277.3000	-4.675%	11	132	-72.438%
2026-05-12	311.7000	315.7000	290.9000	290.9000	+0.762%	4	132	-73.726%
2026-05-11	291.7000	291.7000	288.7000	288.7000	-1.434%	5	132	-73.526%
2026-05-08	293.7000	294.0000	292.9000	292.9000	-1.380%	4	121	-73.906%
2026-05-07	297.0000	297.0000	297.0000	297.0000	-14.231%	1	118	-74.266%
2026-05-05	346.2800	346.2800	346.2800	346.2800	-12.692%	1	117	-77.928%
2026-04-29	397.6500	397.6500	396.6200	396.6200	-1.822%	25	118	-80.730%
2026-04-28	403.9800	403.9800	403.9800	403.9800	+3.135%	1	128	-81.081%
2026-04-27	393.9500	393.9500	391.7000	391.7000	-3.138%	16	129	-80.488%
2026-04-24	404.3900	404.3900	404.3900	404.3900	-3.927%	10	144	-81.100%
2026-04-23	420.9200	420.9200	420.9200	420.9200	+3.785%	1	144	-81.842%
2026-04-22	406.7900	406.7900	405.4300	405.5700	-3.948%	3	145	-81.155%
2026-04-21	422.2400	422.2400	422.2400	422.2400	+1.603%	1	146	-81.899%
2026-04-20	415.5800	415.5800	415.5800	415.5800	+3.404%	5	146	-81.609%
2026-04-17	406.3000	406.3000	401.3000	401.9000	-11.135%	23	146	-80.983%
2026-04-16	460.0300	460.0300	452.2600	452.2600	-1.339%	2	135	-83.100%
2026-04-15	472.7500	472.7500	458.4000	458.4000	-6.420%	20	137	-83.327%
2026-04-14	502.4100	502.4100	489.8500	489.8500	-15.989%	2	148	-84.397%
2026-04-13	599.8400	599.8400	583.0800	583.0800	-5.121%	4	149	-86.892%
2026-04-08	614.5500	614.5500	614.5500	614.5500	-24.602%	2	153	-87.563%
2026-04-02	815.0700	815.0700	815.0700	815.0700	+5.531%	1	157	-90.623%
2026-04-01	772.3500	772.3500	772.3500	772.3500	-10.105%	1	157	-90.104%
2026-03-31	859.1700	859.1700	859.1700	859.1700	-13.893%	5	158	-91.104%
2026-03-30	965.9000	997.7900	965.9000	997.7900	+3.751%	3	158	-92.340%
2026-03-27	930.9800	961.7200	916.5800	961.7200	+12.607%	11	160	-92.053%
2026-03-26	854.0500	854.0500	854.0500	854.0500	+3.865%	1	159	-91.051%
2026-03-20	822.2700	822.2700	822.2700	822.2700	+4.482%	1	159	-90.705%
2026-03-19	787.0000	787.0000	787.0000	787.0000	+11.962%	1	160	-90.288%
2026-03-13	702.9200	702.9200	702.9200	702.9200	-3.361%	1	160	-89.127%
2026-03-12	727.3700	727.3700	727.3700	727.3700	+12.221%	1	159	-89.492%
2026-03-10	648.1600	648.1600	648.1600	648.1600	-6.281%	1	160	-88.208%
2026-03-09	691.6000	691.6000	691.6000	691.6000	+5.062%	5	161	-88.949%
2026-03-06	658.2800	658.2800	658.2800	658.2800	+5.646%	5	161	-88.389%
2026-03-05	605.7800	623.1000	605.7800	623.1000	+1.857%	6	161	-87.734%
2026-03-03	611.7400	611.7400	611.7400	611.7400	+5.142%	1	167	-87.506%
2026-03-02	581.8200	581.8200	581.8200	581.8200	-0.791%	1	167	-86.864%
2026-02-27	596.6200	596.6200	574.3600	586.4600	+4.527%	4	168	-86.968%
2026-02-24	600.1600	601.3000	561.0600	561.0600	-7.740%	6	164	-86.378%
2026-02-23	562.7100	608.1300	562.7100	608.1300	+3.757%	28	161	-87.432%
2026-02-19	589.7300	589.7300	583.2000	586.1100	+5.187%	3	148	-86.960%
2026-02-18	568.4200	568.4200	557.2100	557.2100	-6.717%	26	146	-86.283%
2026-02-17	595.4500	599.6300	582.0300	597.3300	-2.663%	16	120	-87.205%
2026-02-13	604.3100	634.4600	583.4400	613.6700	+1.007%	11	93	-87.545%
2026-02-12	579.9700	607.5500	579.9700	607.5500	+14.938%	14	93	-87.420%
2026-02-11	528.5900	528.5900	528.5900	528.5900	+2.104%	1	81	-85.541%
2026-02-09	517.7000	517.7000	517.7000	517.7000	-3.217%	9	80	-85.237%
2026-02-06	556.4000	556.4000	534.9100	534.9100	-16.652%	25	70	-85.712%
2026-02-05	614.1000	641.7800	605.1700	641.7800	+13.872%	17	53	-88.091%
2026-01-29	563.6000	563.6000	563.6000	563.6000	-7.012%	7	36	-86.439%
2026-01-21	600.0800	606.1000	600.0800	606.1000	-1.929%	6	29	-87.390%
2026-01-20	618.0200	618.0200	618.0200	618.0200	+17.296%	1	23	-87.633%
2026-01-12	526.7600	526.9800	526.0500	526.8900	-14.683%	38	22	-85.494%
2025-12-01	616.8200	617.5700	616.8200	617.5700	+5.456%	2	3	-87.624%
2025-10-28	584.4300	585.6500	584.4300	585.6200	-1.567%	10	4	-86.949%
2025-10-27	598.1600	598.1600	594.8800	594.9400	-9.086%	3	1	-87.153%
2025-10-08	670.8000	670.8000	654.4000	654.4000	0.000%	2	1	-88.321%

.dark-mode .m22v7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m22v7T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7425SPX Oct 16 2026 7425.00 Put (SPX261016P07425000)option OPRA

SPX20261016P7425
SPX Oct 16 2026 7425.00 Put (SPX261016P07425000)
option OPRA