Dark

SPX20261016P7525
SPX Oct 16 2026 7525.00 Put (SPX261016P07525000)
option OPRA

EOD

Sep 10, 2026

96.50+20.776%(+16.60)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	106.2000	106.2000	96.5000	96.5000	+20.776%	107	1,687	0.000%
2026-09-09	77.9000	80.5000	77.9000	79.9000	+13.414%	68	1,727	+20.776%
2026-09-08	68.7300	70.4500	68.3500	70.4500	+15.114%	16	1,687	+36.977%
2026-09-04	61.1000	61.2000	61.0700	61.2000	+8.703%	8	1,377	+57.680%
2026-09-03	68.5800	68.5800	56.0000	56.3000	-33.254%	15	1,377	+71.403%
2026-09-01	92.2500	92.2500	84.3500	84.3500	+9.674%	27	1,377	+14.404%
2026-08-31	80.3400	80.3400	76.5200	76.9100	+5.791%	15	1,377	+25.471%
2026-08-28	68.3000	76.0500	68.1000	72.7000	+3.414%	619	1,380	+32.737%
2026-08-27	79.0400	79.0400	70.3000	70.3000	-21.188%	2	960	+37.269%
2026-08-26	88.2000	91.1600	88.2000	89.2000	-2.779%	12	957	+8.184%
2026-08-25	91.7500	91.7500	91.7500	91.7500	-3.360%	1	956	+5.177%
2026-08-21	99.7000	99.7000	93.9400	94.9400	-7.049%	22	956	+1.643%
2026-08-20	102.6500	102.6500	102.1400	102.1400	+16.200%	5	937	-5.522%
2026-08-19	88.8000	88.8000	87.5000	87.9000	-11.800%	14	936	+9.784%
2026-08-18	99.6600	99.6600	99.6600	99.6600	+13.676%	1	925	-3.171%
2026-08-17	87.6700	87.6700	87.6700	87.6700	+6.915%	4	925	+10.072%
2026-08-14	82.0000	82.0000	82.0000	82.0000	-0.304%	4	923	+17.683%
2026-08-13	82.2500	82.2500	82.2500	82.2500	-10.011%	20	881	+17.325%
2026-08-12	95.6000	95.6000	91.4000	91.4000	-12.703%	108	881	+5.580%
2026-08-11	104.7000	104.7000	104.7000	104.7000	+8.836%	24	780	-7.832%
2026-08-10	96.2000	96.2000	96.2000	96.2000	-4.658%	9	756	+0.312%
2026-08-07	101.0200	101.0200	100.9000	100.9000	-11.023%	16	747	-4.361%
2026-08-06	112.1100	113.4000	112.1100	113.4000	+5.292%	74	746	-14.903%
2026-08-05	108.6100	111.6000	107.2400	107.7000	-2.410%	80	749	-10.399%
2026-08-04	133.4200	133.4700	108.1000	110.3600	-22.804%	72	822	-12.559%
2026-08-03	147.8000	147.8000	142.9600	142.9600	-20.485%	8	784	-32.499%
2026-07-31	221.2900	223.6000	179.7900	179.7900	-17.686%	57	782	-46.326%
2026-07-30	236.9900	253.9000	218.4200	218.4200	-5.943%	9	747	-55.819%
2026-07-27	235.6000	235.7200	228.1600	232.2200	+5.790%	250	745	-58.445%
2026-07-24	216.2500	219.5100	216.2500	219.5100	-8.193%	45	866	-56.038%
2026-07-23	229.8700	239.1000	229.8700	239.1000	+21.371%	75	911	-59.640%
2026-07-22	191.4900	197.0000	190.4000	197.0000	-0.304%	14	836	-51.015%
2026-07-21	197.3800	197.6000	197.3800	197.6000	-6.665%	2	835	-51.164%
2026-07-20	213.6900	213.6900	211.7100	211.7100	-7.328%	402	835	-54.419%
2026-07-17	211.2400	228.4500	210.9800	228.4500	+20.123%	201	437	-57.759%
2026-07-16	181.1600	192.2000	181.1600	190.1800	+4.351%	17	295	-49.259%
2026-07-15	179.5400	182.2500	179.5400	182.2500	-3.983%	3	293	-47.051%
2026-07-14	190.3900	196.0000	189.8100	189.8100	-5.530%	4	293	-49.160%
2026-07-13	186.8000	200.9200	186.8000	200.9200	+9.726%	26	293	-51.971%
2026-07-10	187.1000	197.0000	183.1100	183.1100	-5.914%	10	290	-47.299%
2026-07-09	204.3300	204.3300	194.6200	194.6200	-12.215%	6	290	-50.416%
2026-07-08	247.9900	247.9900	221.6400	221.7000	+2.977%	17	289	-56.473%
2026-07-07	205.2000	215.2900	204.2000	215.2900	+7.915%	5	302	-55.177%
2026-07-06	199.7500	199.7500	199.5000	199.5000	-17.210%	2	302	-51.629%
2026-07-02	204.4100	240.9700	204.4100	240.9700	+9.249%	12	292	-59.954%
2026-06-30	225.6500	225.6500	220.5700	220.5700	-20.438%	5	292	-56.250%
2026-06-29	277.2300	277.2300	277.2300	277.2300	-11.002%	4	295	-65.191%
2026-06-26	311.5000	311.5000	311.5000	311.5000	+3.695%	2	294	-69.021%
2026-06-24	295.7300	300.4000	295.7300	300.4000	+7.941%	5	296	-67.876%
2026-06-23	278.3000	278.3000	278.3000	278.3000	+13.978%	1	292	-65.325%
2026-06-22	225.8400	244.1700	224.3900	244.1700	+1.814%	3	292	-60.478%
2026-06-18	240.0100	240.1700	239.8200	239.8200	-12.388%	8	288	-59.761%
2026-06-17	234.4500	280.8800	234.2600	273.7300	+21.658%	21	288	-64.746%
2026-06-16	228.3200	228.3200	225.0000	225.0000	+2.027%	2	288	-57.111%
2026-06-15	229.0600	230.4000	220.5300	220.5300	-39.342%	50	254	-56.242%
2026-06-10	363.5600	363.5600	363.5600	363.5600	+27.034%	1	254	-73.457%
2026-06-05	279.6100	286.1900	279.6100	286.1900	+22.361%	210	255	-66.281%
2026-06-04	233.8900	233.8900	233.8900	233.8900	+2.426%	2	58	-58.741%
2026-06-01	228.3500	228.3500	228.3500	228.3500	-1.671%	1	56	-57.740%
2026-05-29	232.2300	232.2300	232.2300	232.2300	-3.767%	10	56	-58.446%
2026-05-28	241.3200	241.3200	241.3200	241.3200	-6.934%	1	50	-60.012%
2026-05-27	259.3000	259.3000	259.3000	259.3000	-0.936%	1	49	-62.784%
2026-05-26	258.5000	261.7500	258.2000	261.7500	-17.377%	7	49	-63.133%
2026-05-15	325.9600	325.9600	316.5000	316.8000	+1.767%	16	49	-69.539%
2026-05-13	312.4000	312.4000	311.3000	311.3000	-19.904%	2	35	-69.001%
2026-05-01	388.6600	388.6600	388.6600	388.6600	-15.325%	2	34	-75.171%
2026-04-22	459.0000	459.0000	459.0000	459.0000	-3.458%	5	34	-78.976%
2026-04-21	475.4400	475.4400	475.4400	475.4400	+2.428%	5	34	-79.703%
2026-04-17	464.6100	464.6100	464.1700	464.1700	-15.552%	2	34	-79.210%
2026-04-14	549.9100	549.9100	549.6500	549.6500	-11.381%	2	35	-82.443%
2026-04-13	620.2400	620.2400	620.2400	620.2400	-5.903%	3	36	-84.442%
2026-04-10	645.2900	659.1500	645.2900	659.1500	+0.381%	3	39	-85.360%
2026-04-09	691.0100	691.0100	656.6500	656.6500	-21.642%	2	42	-85.304%
2026-04-07	880.5500	880.5500	838.0100	838.0100	-4.115%	6	49	-88.485%
2026-04-02	914.7900	914.7900	865.2200	873.9700	-5.312%	7	58	-88.958%
2026-03-31	994.9000	994.9000	923.0000	923.0000	-10.624%	10	58	-89.545%
2026-03-30	1,032.7200	1,032.7200	1,032.7200	1,032.7200	-3.075%	2	62	-90.656%
2026-03-27	1,065.4800	1,065.4800	1,065.4800	1,065.4800	+13.719%	5	62	-90.943%
2026-03-26	936.9400	936.9400	936.9400	936.9400	+1.387%	1	67	-89.701%
2026-03-20	924.1200	924.1200	924.1200	924.1200	+23.451%	1	68	-89.558%
2026-03-17	748.5700	748.5700	748.5700	748.5700	+3.442%	3	69	-87.109%
2026-03-10	723.6600	723.6600	723.6600	723.6600	+6.878%	1	72	-86.665%
2026-03-04	677.0900	677.0900	677.0900	677.0900	+1.382%	1	73	-85.748%
2026-03-03	667.8600	667.8600	667.8600	667.8600	+14.418%	1	73	-85.551%
2026-02-25	583.8600	583.8600	583.7000	583.7000	-3.449%	6	69	-83.468%
2026-02-12	579.5500	604.5500	579.5500	604.5500	+4.610%	2	69	-84.038%
2026-02-11	603.5700	603.5700	577.9100	577.9100	+0.267%	9	67	-83.302%
2026-02-09	597.5000	597.5000	576.3700	576.3700	-4.437%	2	58	-83.257%
2026-02-06	606.7900	606.7900	603.1300	603.1300	-8.195%	3	57	-84.000%
2026-02-04	600.3300	656.9700	599.1200	656.9700	+7.541%	21	54	-85.311%
2026-02-03	612.2600	612.2600	610.9000	610.9000	+3.112%	2	33	-84.204%
2026-02-02	592.4600	592.4600	592.4600	592.4600	-2.082%	1	31	-83.712%
2026-01-30	605.0600	605.0600	605.0600	605.0600	+2.662%	4	32	-84.051%
2026-01-29	603.4600	611.3000	589.3700	589.3700	+5.865%	12	28	-83.627%
2026-01-28	556.7200	556.7200	556.7200	556.7200	-4.429%	5	18	-82.666%
2026-01-26	582.5200	582.5200	582.5200	582.5200	-0.969%	1	13	-83.434%
2026-01-23	588.2200	588.2200	588.2200	588.2200	-1.737%	5	12	-83.595%
2026-01-22	598.6200	598.6200	598.6200	598.6200	-2.382%	1	9	-83.880%
2026-01-21	613.2300	613.2300	613.2300	613.2300	+0.600%	1	9	-84.264%
2026-01-14	611.2300	611.2300	609.5700	609.5700	-0.688%	4	9	-84.169%
2026-01-05	613.7900	613.7900	613.7900	613.7900	-1.423%	1	7	-84.278%
2025-12-22	624.8200	624.8200	622.6500	622.6500	-22.333%	8	7	-84.502%
2025-11-17	801.6400	801.6900	801.6400	801.6900	+25.352%	2	3	-87.963%
2025-10-28	639.6100	639.6100	639.5500	639.5500	0.000%	2	2	-84.911%

.dark-mode .YbWHTN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbWHTN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7525SPX Oct 16 2026 7525.00 Put (SPX261016P07525000)option OPRA

SPX20261016P7525
SPX Oct 16 2026 7525.00 Put (SPX261016P07525000)
option OPRA