Dark

SPX20261016P8000
SPX Oct 16 2026 8000.00 Put (SPX261016P08000000)
option OPRA

EOD

Sep 10, 2026

387.36+12.278%(+42.36)3,109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	390.0000	390.5200	375.4100	387.3600	+12.278%	3,109	134,971	0.000%
2026-09-09	336.6900	345.0000	336.6900	345.0000	+11.839%	57	132,886	+12.278%
2026-09-08	302.3000	308.4800	302.3000	308.4800	+10.046%	1,055	132,209	+25.571%
2026-09-04	278.9900	280.3200	278.9900	280.3200	+10.514%	5	131,278	+38.185%
2026-09-03	282.2700	294.6800	253.6500	253.6500	-20.381%	13	131,278	+52.714%
2026-09-02	319.7100	323.8600	318.1500	318.5800	-10.358%	594	131,193	+21.590%
2026-09-01	332.8400	360.0000	332.8400	355.3900	+17.956%	3,692	131,110	+8.996%
2026-08-31	314.0000	319.3500	301.2900	301.2900	+4.644%	4,011	128,414	+28.567%
2026-08-28	251.7200	287.9200	251.7200	287.9200	+2.616%	3,006	124,413	+34.537%
2026-08-27	274.9600	287.2600	274.9600	280.5800	-10.586%	2,552	121,409	+38.057%
2026-08-26	318.2800	337.0500	313.8000	313.8000	-2.622%	30	119,366	+23.442%
2026-08-25	326.1200	330.8500	320.8000	322.2500	-4.615%	3,735	119,359	+20.205%
2026-08-24	345.9700	349.3000	333.3200	337.8400	+3.775%	10,359	116,713	+14.658%
2026-08-21	332.9500	334.8000	311.9100	325.5500	-5.134%	10,517	106,950	+18.986%
2026-08-20	313.6400	343.1700	313.6400	343.1700	+17.039%	6	100,068	+12.877%
2026-08-19	285.0000	293.2100	282.0000	293.2100	-5.233%	7,666	100,071	+32.110%
2026-08-18	310.0000	315.0000	309.4000	309.4000	+13.279%	7,306	100,054	+25.197%
2026-08-17	262.3500	273.1300	261.2600	273.1300	+5.111%	2,003	91,051	+41.823%
2026-08-14	258.2300	262.3100	257.8700	259.8500	+0.791%	62	90,051	+49.071%
2026-08-13	271.6000	271.6000	251.3000	257.8100	-8.178%	6,285	89,540	+50.250%
2026-08-12	289.5100	289.7500	280.7700	280.7700	-7.866%	16,945	81,404	+37.963%
2026-08-11	283.0500	304.7400	283.0500	304.7400	+6.307%	2,835	67,085	+27.112%
2026-08-10	281.5000	292.2900	279.5500	286.6600	-2.520%	4,569	64,111	+35.129%
2026-08-07	299.2400	299.2400	289.2100	294.0700	-7.482%	152	60,407	+31.724%
2026-08-06	310.5200	320.3000	304.4900	317.8500	+5.475%	2,538	60,256	+21.869%
2026-08-05	295.8200	302.6900	295.8200	301.3500	+0.300%	4,218	58,745	+28.542%
2026-08-04	341.6000	341.6000	300.1800	300.4500	-23.143%	4,503	54,792	+28.927%
2026-08-03	390.9200	390.9200	390.9200	390.9200	-18.298%	3	50,869	-0.911%
2026-07-31	478.4700	478.4700	478.4700	478.4700	-8.234%	15	50,869	-19.042%
2026-07-30	542.9800	542.9800	521.4000	521.4000	-10.459%	2	50,869	-25.708%
2026-07-29	607.3000	607.3000	582.3000	582.3000	+9.752%	2,004	50,869	-33.478%
2026-07-28	540.7100	540.7100	523.3900	530.5600	-6.473%	2,047	47,615	-26.990%
2026-07-27	558.3800	567.2800	558.3800	567.2800	-0.041%	6,200	46,861	-31.716%
2026-07-23	567.5100	567.5100	567.5100	567.5100	+21.177%	1,540	38,011	-31.744%
2026-07-21	482.3300	482.3300	465.8200	468.3300	-9.025%	6,639	36,511	-17.289%
2026-07-20	495.0800	514.7900	481.6300	514.7900	+2.159%	1,354	32,797	-24.754%
2026-07-17	492.1200	511.0100	491.4000	503.9100	+14.666%	1,620	31,745	-23.129%
2026-07-16	431.8000	439.4600	431.8000	439.4600	+4.741%	3,410	30,063	-11.855%
2026-07-15	436.4500	449.6800	419.5700	419.5700	-5.748%	5,236	26,767	-7.677%
2026-07-14	455.5000	455.5000	444.6600	445.1600	+2.068%	3,025	23,097	-12.984%
2026-07-13	436.1400	436.1400	436.1400	436.1400	+3.542%	1,500	20,436	-11.184%
2026-07-10	421.2200	421.2200	421.2200	421.2200	-5.592%	20	20,436	-8.039%
2026-07-09	446.1700	446.1700	446.1700	446.1700	-10.133%	251	20,414	-13.181%
2026-07-08	508.6000	508.6000	496.4800	496.4800	+5.774%	8,001	19,666	-21.979%
2026-07-07	469.3800	469.3800	469.3800	469.3800	+4.843%	7	14,671	-17.474%
2026-07-06	447.7000	447.7000	447.7000	447.7000	-11.157%	1	14,664	-13.478%
2026-07-02	527.7000	527.7000	503.9200	503.9200	+4.461%	2	14,662	-23.131%
2026-07-01	475.9200	482.4000	475.9200	482.4000	-13.637%	2,303	14,662	-19.701%
2026-06-29	558.5700	558.5700	558.5700	558.5700	-5.928%	3	12,362	-30.651%
2026-06-26	597.7400	607.0800	593.7700	593.7700	-0.962%	897	12,361	-34.763%
2026-06-25	573.3700	599.5400	573.3700	599.5400	+5.007%	3,009	11,569	-35.390%
2026-06-23	570.9500	570.9500	570.9500	570.9500	+15.343%	6,940	7,595	-32.155%
2026-06-18	502.6200	507.2000	495.0000	495.0000	-9.007%	110	2,732	-21.745%
2026-06-17	483.8700	544.0000	483.8700	544.0000	+16.234%	268	2,732	-28.794%
2026-06-16	468.1100	468.1100	468.0200	468.0200	-29.485%	9	2,732	-17.234%
2026-06-11	645.8500	671.5100	645.8500	663.7200	+19.583%	257	2,732	-41.638%
2026-06-08	555.0300	555.0300	555.0300	555.0300	+23.620%	1	1,229	-30.209%
2026-06-04	448.9800	448.9800	448.9800	448.9800	-1.617%	1	1,228	-13.724%
2026-06-01	451.9600	456.3600	451.9600	456.3600	+0.571%	3	1,227	-15.120%
2026-05-29	453.7700	453.7700	453.7700	453.7700	-10.710%	1	1,224	-14.635%
2026-05-27	508.2000	508.2000	508.2000	508.2000	-13.424%	1	1,224	-23.778%
2026-05-21	587.0000	587.0000	587.0000	587.0000	+1.033%	14	1,224	-34.010%
2026-05-20	581.0000	581.0000	581.0000	581.0000	+0.271%	2	1,224	-33.329%
2026-05-18	579.4300	579.4300	579.4300	579.4300	0.000%	1	1,235	-33.148%
2026-05-15	581.6800	590.5100	579.4300	579.4300	+8.701%	3	1,235	-33.148%
2026-05-14	559.1000	559.1000	533.0500	533.0500	-5.459%	19	1,233	-27.331%
2026-05-13	586.5800	586.5800	563.8300	563.8300	-8.839%	2	1,214	-31.298%
2026-05-06	618.5000	618.5000	618.5000	618.5000	-22.620%	1	1,214	-37.371%
2026-04-22	799.3000	799.3000	799.3000	799.3000	-25.042%	1	1,213	-51.538%
2026-04-10	1,066.3500	1,066.3500	1,066.3200	1,066.3300	-15.678%	18	1,212	-63.674%
2026-03-25	1,264.6000	1,264.6000	1,264.6000	1,264.6000	+25.197%	1,200	1,212	-69.369%
2025-12-19	1,010.0500	1,010.0900	1,010.0500	1,010.0900	+1.426%	2	13	-61.651%
2025-12-11	991.6700	995.8900	991.6700	995.8900	-2.737%	10	13	-61.104%
2025-12-01	1,023.9100	1,023.9100	1,023.9100	1,023.9100	+5.794%	1	3	-62.169%
2025-10-28	967.8300	967.8300	967.8300	967.8300	-6.599%	1	3	-59.976%
2025-10-24	1,036.3100	1,036.3100	1,036.2100	1,036.2100	-4.501%	2	2	-62.618%
2025-10-21	1,085.0500	1,085.0500	1,085.0500	1,085.0500	-1.161%	1	1	-64.300%
2025-10-15	1,097.8000	1,097.8000	1,097.8000	1,097.8000	0.000%	1	1	-64.715%

.dark-mode .XtTMWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XtTMWW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P8000SPX Oct 16 2026 8000.00 Put (SPX261016P08000000)option OPRA

SPX20261016P8000
SPX Oct 16 2026 8000.00 Put (SPX261016P08000000)
option OPRA