Dark

SPX20261016P7600
SPX Oct 16 2026 7600.00 Put (SPX261016P07600000)
option OPRA

EOD

Sep 10, 2026

126.95+22.894%(+23.65)2,826

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	125.9000	133.1700	116.4500	126.9500	+22.894%	2,826	11,775	0.000%
2026-09-09	97.4000	109.6000	96.6000	103.3000	+13.804%	2,023	10,797	+22.894%
2026-09-08	81.8200	90.8000	81.2000	90.7700	+15.190%	3,318	9,773	+39.859%
2026-09-04	69.6300	78.8000	69.6300	78.8000	+10.986%	2,137	9,961	+61.104%
2026-09-03	85.0000	87.8000	69.9800	71.0000	-26.531%	1,124	9,961	+78.803%
2026-09-02	111.2000	111.2000	95.7000	96.6400	-17.189%	2,881	9,773	+31.364%
2026-09-01	112.6900	125.5000	101.2500	116.7000	+28.737%	414	8,214	+8.783%
2026-08-31	98.5700	101.1700	90.6500	90.6500	+1.831%	1,048	8,176	+40.044%
2026-08-28	81.9600	92.5100	76.6700	89.0200	+0.815%	372	7,804	+42.608%
2026-08-27	94.8000	97.6200	85.3600	88.3000	-17.753%	406	7,944	+43.771%
2026-08-26	106.7900	112.4100	103.9500	107.3600	-1.784%	553	8,122	+18.247%
2026-08-25	109.7700	116.8600	109.3100	109.3100	-8.832%	486	7,722	+16.138%
2026-08-24	119.9000	123.8000	115.4700	119.9000	+3.460%	293	7,724	+5.880%
2026-08-21	119.2600	120.6100	111.9000	115.8900	-11.236%	2,901	7,929	+9.544%
2026-08-20	114.2400	130.5600	114.2100	130.5600	+22.179%	591	8,187	-2.765%
2026-08-19	108.5900	111.4100	101.9000	106.8600	-10.277%	633	7,839	+18.800%
2026-08-18	117.6100	120.9300	115.5600	119.1000	+12.486%	377	8,047	+6.591%
2026-08-17	97.8600	105.8800	97.8600	105.8800	+8.896%	861	7,084	+19.900%
2026-08-14	93.8100	99.5300	93.8100	97.2300	+0.861%	622	6,822	+30.567%
2026-08-13	99.0400	102.4000	94.8000	96.4000	-10.409%	806	6,491	+31.691%
2026-08-12	112.0700	113.3800	107.6000	107.6000	-11.411%	1,885	6,160	+17.983%
2026-08-11	115.6000	122.8000	113.7800	121.4600	+4.284%	871	5,861	+4.520%
2026-08-10	115.9000	117.4400	111.3000	116.4700	-0.725%	657	6,150	+8.998%
2026-08-07	123.5000	127.2000	116.3500	117.3200	-10.647%	326	5,951	+8.208%
2026-08-06	129.5000	133.9000	126.9000	131.3000	+0.321%	1,094	5,878	-3.313%
2026-08-05	122.1400	132.0800	122.1400	130.8800	+1.105%	770	6,243	-3.003%
2026-08-04	154.5000	155.1000	126.9000	129.4500	-23.061%	1,110	6,190	-1.931%
2026-08-03	191.9900	191.9900	166.4200	168.2500	-22.644%	321	6,144	-24.547%
2026-07-31	229.7000	254.2000	217.5000	217.5000	-12.387%	7	6,048	-41.632%
2026-07-30	272.6800	290.9600	246.6000	248.2500	-24.152%	204	6,047	-48.862%
2026-07-29	261.0000	327.3000	261.0000	327.3000	+17.337%	63	6,074	-61.213%
2026-07-28	279.7800	280.4500	276.2700	278.9400	+3.989%	102	6,097	-54.488%
2026-07-27	235.1000	271.9000	235.1000	268.2400	+3.692%	6	6,109	-52.673%
2026-07-24	275.9000	280.0200	249.9200	258.6900	-9.955%	120	6,068	-50.926%
2026-07-23	289.8300	289.8300	284.0000	287.2900	+26.761%	135	6,096	-55.811%
2026-07-22	230.3500	230.3500	218.4500	226.6400	+1.692%	1,727	6,199	-43.986%
2026-07-21	227.7800	227.7800	222.8700	222.8700	-6.389%	296	4,981	-43.039%
2026-07-20	241.4900	241.4900	238.0800	238.0800	-7.685%	370	4,821	-46.678%
2026-07-17	267.1000	267.1000	240.1800	257.9000	+17.387%	1,086	4,883	-50.775%
2026-07-16	213.6300	232.2000	203.2800	219.7000	+7.860%	371	4,359	-42.217%
2026-07-15	204.7000	215.5000	202.4000	203.6900	-5.699%	1,182	4,211	-37.675%
2026-07-14	224.2000	225.3000	213.6000	216.0000	-6.087%	53	4,069	-41.227%
2026-07-13	217.6400	236.1200	217.6400	230.0000	+11.743%	381	4,029	-44.804%
2026-07-10	216.0000	216.0000	205.3000	205.8300	-7.275%	139	3,830	-38.323%
2026-07-09	221.9800	221.9800	221.9800	221.9800	-12.233%	179	3,796	-42.810%
2026-07-08	258.0200	273.9700	252.9200	252.9200	+5.966%	75	3,717	-49.806%
2026-07-07	230.3700	239.4700	230.3700	238.6800	+3.833%	373	3,686	-46.812%
2026-07-06	229.8700	229.8700	229.8700	229.8700	-1.276%	1,302	3,421	-44.773%
2026-07-02	232.8400	232.8400	232.8400	232.8400	-2.328%	452	3,508	-45.478%
2026-07-01	241.0700	241.0700	238.3900	238.3900	-4.068%	3	3,508	-46.747%
2026-06-30	277.8000	277.8000	247.5000	248.5000	-14.290%	346	3,508	-48.913%
2026-06-29	293.8000	300.4400	288.7100	289.9300	-12.616%	12	3,364	-56.214%
2026-06-26	320.0000	333.4200	320.0000	331.7900	-0.665%	46	3,365	-61.738%
2026-06-24	319.8600	334.0100	298.8300	334.0100	+19.846%	9	3,328	-61.992%
2026-06-22	271.5400	278.7000	270.9300	278.7000	+3.985%	1,007	3,328	-54.449%
2026-06-18	277.8900	280.6000	265.4200	268.0200	-13.287%	28	2,609	-52.634%
2026-06-17	261.9800	309.0900	261.9800	309.0900	+21.785%	6	2,609	-58.928%
2026-06-16	244.3500	253.8000	244.0200	253.8000	+2.865%	349	2,609	-49.980%
2026-06-15	255.2000	258.4500	246.7300	246.7300	-30.838%	298	2,155	-48.547%
2026-06-11	390.3100	390.3100	356.7400	356.7400	+0.649%	3	2,155	-64.414%
2026-06-10	354.3000	354.4400	354.3000	354.4400	+2.333%	2	2,152	-64.183%
2026-06-09	291.6900	346.3600	291.6900	346.3600	+9.386%	14	2,151	-63.347%
2026-06-08	323.2900	323.2900	314.2100	316.6400	+3.558%	6	2,137	-59.907%
2026-06-05	271.0000	305.7600	271.0000	305.7600	+16.095%	30	2,136	-58.481%
2026-06-03	268.2500	268.7000	263.3700	263.3700	+5.771%	311	2,021	-51.798%
2026-06-02	257.8000	257.8000	248.3000	249.0000	-2.521%	1,161	1,983	-49.016%
2026-06-01	259.0000	260.0000	255.4400	255.4400	+0.055%	33	1,254	-50.301%
2026-05-29	258.6500	258.6500	255.3000	255.3000	-4.335%	10	1,244	-50.274%
2026-05-28	271.7900	271.7900	266.4800	266.8700	-8.887%	418	1,235	-52.430%
2026-05-27	292.9000	292.9000	292.9000	292.9000	+1.596%	11	817	-56.658%
2026-05-26	288.3200	288.3600	288.3000	288.3000	-5.913%	18	824	-55.966%
2026-05-22	307.3900	307.3900	306.4200	306.4200	-5.206%	707	806	-58.570%
2026-05-21	323.2500	323.2500	323.2500	323.2500	-11.842%	25	147	-60.727%
2026-05-19	366.6700	366.6700	366.6700	366.6700	+5.244%	1	147	-65.378%
2026-05-15	353.3600	353.3600	348.4000	348.4000	+8.522%	2	122	-63.562%
2026-05-14	334.0700	334.0700	320.2000	321.0400	-6.331%	14	122	-60.457%
2026-05-13	348.0000	348.0000	342.7100	342.7400	-7.016%	6	114	-62.960%
2026-05-12	368.6000	368.6000	368.6000	368.6000	-13.254%	1	114	-65.559%
2026-05-01	432.4000	432.4000	424.9200	424.9200	-10.982%	4	114	-70.124%
2026-04-27	477.4200	477.4200	477.3400	477.3400	-1.313%	6	114	-73.405%
2026-04-24	483.1400	483.6900	483.1400	483.6900	-5.470%	2	109	-73.754%
2026-04-23	511.6800	511.6800	511.6800	511.6800	+0.463%	1	110	-75.190%
2026-04-22	509.3200	509.3200	509.3200	509.3200	-6.012%	1	111	-75.075%
2026-04-21	497.6500	541.9000	497.6500	541.9000	+6.713%	2	110	-76.573%
2026-04-17	519.9000	526.7000	507.8100	507.8100	-9.245%	7	110	-75.000%
2026-04-16	559.5400	559.5400	559.5400	559.5400	-4.247%	5	108	-77.312%
2026-04-15	584.3600	584.3600	584.3600	584.3600	-35.375%	1	113	-78.275%
2026-04-06	904.2300	904.2300	904.2300	904.2300	-3.935%	5	116	-85.960%
2026-04-02	941.2700	941.2700	941.2700	941.2700	-18.368%	1	118	-86.513%
2026-03-30	1,153.0600	1,153.0600	1,153.0600	1,153.0600	+9.702%	1	118	-88.990%
2026-03-27	1,051.0800	1,051.0800	1,051.0800	1,051.0800	+6.560%	2	119	-87.922%
2026-03-26	986.3700	986.3700	986.3700	986.3700	+6.043%	2	119	-87.130%
2026-03-24	951.8300	951.8300	930.1600	930.1600	-5.729%	2	119	-86.352%
2026-03-20	986.6900	986.6900	986.6900	986.6900	+6.109%	1	120	-87.134%
2026-03-19	929.8800	929.8800	929.8800	929.8800	+15.542%	4	121	-86.348%
2026-03-17	800.3000	804.8000	800.3000	804.8000	+10.005%	7	125	-84.226%
2026-03-05	731.6000	731.6000	731.6000	731.6000	+7.861%	1	128	-82.648%
2026-03-04	720.9800	720.9800	678.2800	678.2800	-5.508%	4	129	-81.284%
2026-03-03	802.5900	802.5900	717.8200	717.8200	+2.246%	2	133	-82.315%
2026-02-27	702.0500	702.0500	702.0500	702.0500	-3.851%	1	135	-81.917%
2026-02-17	730.1700	730.1700	730.1700	730.1700	+18.135%	1	136	-82.614%
2026-02-10	616.9000	618.0800	616.9000	618.0800	-0.422%	4	135	-79.461%
2026-02-09	620.7000	620.7000	620.7000	620.7000	-4.537%	1	131	-79.547%
2026-02-06	650.2000	650.2000	650.2000	650.2000	+6.844%	1	130	-80.475%
2026-02-03	608.5500	608.5500	608.5500	608.5500	-3.622%	1	130	-79.139%
2026-01-29	609.9100	637.5100	609.9100	631.4200	+3.566%	8	129	-79.895%
2026-01-28	600.6900	620.1300	600.6900	609.6800	+0.710%	26	122	-79.178%
2026-01-27	604.1000	608.5900	602.5400	605.3800	-0.071%	16	96	-79.030%
2026-01-12	605.8100	605.8100	605.8100	605.8100	-1.374%	5	88	-79.045%
2026-01-09	614.2500	614.2500	614.2500	614.2500	-7.755%	5	83	-79.333%
2025-12-23	665.8800	665.8900	665.8800	665.8900	-5.157%	4	80	-80.935%
2025-12-19	712.7900	712.7900	701.9000	702.1000	-2.048%	8	80	-81.919%
2025-12-12	716.7800	716.7800	716.7800	716.7800	+0.106%	3	79	-82.289%
2025-12-03	716.0200	716.0200	716.0200	716.0200	-8.639%	3	79	-82.270%
2025-11-06	783.4600	783.7300	783.4600	783.7300	+2.344%	2	76	-83.802%
2025-11-04	765.7800	765.7800	765.7800	765.7800	0.000%	1	75	-83.422%

.dark-mode .DqXJ1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqXJ1m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7600SPX Oct 16 2026 7600.00 Put (SPX261016P07600000)option OPRA

SPX20261016P7600
SPX Oct 16 2026 7600.00 Put (SPX261016P07600000)
option OPRA