Dark

SPX20261016P6000
SPX Oct 16 2026 6000.00 Put (SPX261016P06000000)
option OPRA

EOD

Jul 8, 2026

26.90+3.462%(+0.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	27.4000	30.6000	26.4000	26.9000	+3.462%	14	19,296	0.000%
2026-07-07	24.6000	26.6000	24.3500	26.0000	+6.122%	68	19,258	+3.462%
2026-07-06	25.6500	26.0000	24.5000	24.5000	-16.525%	109	19,250	+9.796%
2026-07-02	27.9000	30.5000	26.4000	29.3500	+7.509%	76	19,212	-8.348%
2026-07-01	28.0000	28.3000	27.1500	27.3000	-4.042%	10	19,212	-1.465%
2026-06-30	30.1200	30.4400	28.2000	28.4500	-10.422%	63	19,214	-5.448%
2026-06-29	33.1800	37.6400	31.7600	31.7600	-18.144%	102	19,200	-15.302%
2026-06-26	38.3900	39.7000	38.3900	38.8000	-2.879%	6	19,197	-30.670%
2026-06-25	39.1000	39.9500	39.1000	39.9500	-8.998%	18	19,344	-32.666%
2026-06-24	38.3600	43.9000	38.3600	43.9000	+0.114%	4	19,343	-38.724%
2026-06-23	44.8200	44.8200	41.6000	43.8500	+20.966%	1,321	19,341	-38.655%
2026-06-22	32.5000	36.5500	32.5000	36.2500	+0.471%	22	18,129	-25.793%
2026-06-18	37.0000	37.0000	35.8500	36.0800	-14.543%	2,087	17,284	-25.443%
2026-06-17	35.1900	42.2200	34.8500	42.2200	+21.636%	121	17,284	-36.286%
2026-06-16	33.8000	34.7100	33.8000	34.7100	+3.922%	31	17,284	-22.501%
2026-06-15	34.8600	34.8600	33.4000	33.4000	-24.417%	53	18,123	-19.461%
2026-06-12	44.1900	44.1900	44.1900	44.1900	-24.655%	1	18,123	-39.126%
2026-06-11	56.6300	60.9400	56.5100	58.6500	+1.823%	866	18,123	-54.135%
2026-06-10	51.2000	60.1800	50.4000	57.6000	+13.208%	73	17,616	-53.299%
2026-06-09	52.5000	58.9500	50.8800	50.8800	+7.569%	12	17,652	-47.131%
2026-06-08	45.5700	47.3000	44.8000	47.3000	-3.371%	16	17,653	-43.129%
2026-06-05	42.8500	49.8500	42.8500	48.9500	+30.013%	46	17,654	-45.046%
2026-06-04	40.3000	40.3000	37.6500	37.6500	-8.283%	260	17,657	-28.552%
2026-06-03	41.8500	41.9000	41.0500	41.0500	+4.453%	102	17,566	-34.470%
2026-06-02	39.9000	40.3000	39.2000	39.3000	+0.640%	257	17,581	-31.552%
2026-06-01	39.4500	40.0500	39.0400	39.0500	+1.350%	414	17,577	-31.114%
2026-05-29	38.9100	39.1500	38.0400	38.5300	-4.747%	1,173	17,197	-30.184%
2026-05-28	44.6800	44.6800	40.4500	40.4500	-8.484%	204	16,701	-33.498%
2026-05-27	45.6000	45.6000	44.2000	44.2000	-3.808%	21	16,499	-39.140%
2026-05-26	45.1300	46.1000	44.9000	45.9500	-9.902%	115	16,498	-41.458%
2026-05-21	55.4000	55.4000	51.0000	51.0000	-11.765%	23	16,459	-47.255%
2026-05-20	59.3200	59.3200	56.8300	57.8000	-6.563%	13	16,458	-53.460%
2026-05-19	61.2100	62.0000	58.9000	61.8600	+2.417%	210	16,446	-56.515%
2026-05-18	60.1500	60.8500	57.6500	60.4000	-1.900%	219	16,446	-55.464%
2026-05-15	61.3500	61.5700	60.6000	61.5700	+10.837%	35	16,446	-56.310%
2026-05-14	55.6900	55.6900	55.5500	55.5500	-6.418%	12	16,426	-51.575%
2026-05-13	60.8000	60.9000	59.3600	59.3600	-7.105%	113	16,425	-54.683%
2026-05-12	64.6500	66.8500	63.9000	63.9000	+2.981%	1,005	16,425	-57.903%
2026-05-11	60.0000	62.0500	60.0000	62.0500	+0.323%	2,754	16,425	-56.648%
2026-05-08	62.7400	62.7400	61.8500	61.8500	-6.203%	4,003	12,770	-56.508%
2026-05-07	65.9400	65.9400	65.9400	65.9400	+1.759%	40	8,769	-59.205%
2026-05-06	68.5000	68.5000	64.8000	64.8000	-10.695%	3,325	8,944	-58.488%
2026-05-05	72.5600	72.5600	72.5600	72.5600	-6.903%	3	6,938	-62.927%
2026-05-04	78.8500	78.8500	77.7000	77.9400	+8.703%	1,037	6,749	-65.486%
2026-05-01	70.9000	71.7700	69.1000	71.7000	-5.459%	10	5,963	-62.483%
2026-04-30	78.1000	78.1000	75.8400	75.8400	-11.246%	7	5,963	-64.531%
2026-04-29	84.1000	85.4500	84.1000	85.4500	+0.612%	503	5,963	-68.520%
2026-04-28	84.9400	84.9400	84.9300	84.9300	+2.153%	107	6,238	-68.327%
2026-04-27	86.1000	86.4900	83.1400	83.1400	-4.700%	208	6,299	-67.645%
2026-04-24	90.8400	90.8400	86.8500	87.2400	-3.239%	293	6,296	-69.166%
2026-04-23	90.3800	90.3800	89.5600	90.1600	-1.097%	100	6,098	-70.164%
2026-04-22	92.7600	92.7600	91.1600	91.1600	-4.434%	5	6,182	-70.491%
2026-04-21	90.2000	97.1300	90.0000	95.3900	+2.680%	610	5,591	-71.800%
2026-04-20	95.2800	95.2800	92.8000	92.9000	+5.544%	75	5,591	-71.044%
2026-04-17	90.8000	90.8000	85.1000	88.0200	-6.837%	151	5,591	-69.439%
2026-04-16	98.5600	98.5600	94.4800	94.4800	-2.748%	129	5,622	-71.528%
2026-04-15	98.6000	102.5200	96.9200	97.1500	-4.848%	1,576	5,501	-72.311%
2026-04-14	104.2600	104.3700	100.9000	102.1000	-8.742%	402	5,350	-73.653%
2026-04-13	125.5300	125.5300	111.8300	111.8800	-11.079%	125	5,470	-75.956%
2026-04-10	121.3500	126.0200	121.3500	125.8200	+0.495%	27	5,532	-78.620%
2026-04-09	137.4300	137.4300	123.4000	125.2000	-7.417%	1,131	5,467	-78.514%
2026-04-08	132.8000	140.5700	132.6800	135.2300	-30.903%	286	5,138	-80.108%
2026-04-07	191.8000	199.0000	190.6600	195.7100	+9.031%	257	5,062	-86.255%
2026-04-06	186.7000	186.7000	178.6400	179.5000	-6.070%	9	4,838	-85.014%
2026-04-02	219.3900	223.7200	190.5100	191.1000	-0.063%	223	4,815	-85.924%
2026-04-01	198.3300	198.3300	184.0000	191.2200	-8.943%	56	4,815	-85.932%
2026-03-31	240.7000	248.2700	209.5600	210.0000	-25.458%	35	4,789	-87.190%
2026-03-30	251.9400	281.7200	251.9400	281.7200	+5.529%	48	4,795	-90.452%
2026-03-27	252.8100	266.9600	252.8100	266.9600	+15.939%	1,503	4,759	-89.924%
2026-03-26	213.3600	230.2600	205.3800	230.2600	+17.115%	394	3,842	-88.318%
2026-03-25	197.6800	200.2800	191.4000	196.6100	-6.354%	34	3,755	-86.318%
2026-03-24	212.7500	212.7500	199.7000	209.9500	+6.089%	39	3,764	-87.187%
2026-03-23	183.5300	203.0000	183.5300	197.9000	-16.226%	39	3,769	-86.407%
2026-03-20	212.3000	239.0200	209.3000	236.2300	+20.341%	30	3,790	-88.613%
2026-03-19	211.5000	211.5000	196.3000	196.3000	-0.381%	9	3,772	-86.296%
2026-03-18	177.0000	197.0500	176.6500	197.0500	+16.391%	662	3,765	-86.349%
2026-03-17	165.9000	169.3000	165.9000	169.3000	-4.220%	24	3,788	-84.111%
2026-03-16	175.2100	179.1400	175.2100	176.7600	-10.858%	149	3,772	-84.782%
2026-03-13	199.6200	199.6200	198.2900	198.2900	+3.454%	2	3,706	-86.434%
2026-03-12	191.6700	191.6700	191.6700	191.6700	+8.842%	2	3,707	-85.965%
2026-03-11	176.1000	176.1000	176.1000	176.1000	+5.474%	651	3,654	-84.725%
2026-03-10	166.9600	166.9600	166.9600	166.9600	-1.707%	750	3,885	-83.888%
2026-03-09	197.2000	197.2000	169.8600	169.8600	-7.383%	504	3,210	-84.163%
2026-03-06	187.5000	191.7500	176.4500	183.4000	+14.819%	80	2,907	-85.333%
2026-03-05	159.9400	159.9400	159.0100	159.7300	+2.365%	82	2,905	-83.159%
2026-03-04	156.0400	156.0400	156.0400	156.0400	-7.669%	1	2,895	-82.761%
2026-03-03	170.6000	182.7000	169.0000	169.0000	+7.390%	11	2,895	-84.083%
2026-03-02	157.3700	157.3700	157.3700	157.3700	+6.844%	501	2,904	-82.907%
2026-02-27	152.4000	152.4000	147.2900	147.2900	+9.217%	2	2,655	-81.737%
2026-02-25	136.1600	136.7000	134.8600	134.8600	-6.152%	257	2,406	-80.053%
2026-02-24	152.5000	152.5000	142.4300	143.7000	-6.427%	11	2,406	-81.280%
2026-02-23	143.0100	153.5700	143.0100	153.5700	+8.830%	3	2,409	-82.484%
2026-02-20	144.9900	144.9900	140.8900	141.1100	-6.127%	4	2,407	-80.937%
2026-02-19	154.5500	154.5500	150.3200	150.3200	+6.648%	8	2,411	-82.105%
2026-02-18	147.6600	147.6600	140.9500	140.9500	-8.092%	2	2,408	-80.915%
2026-02-17	165.6500	167.0300	153.3600	153.3600	-3.668%	9	2,407	-82.460%
2026-02-13	160.5400	160.5400	146.0900	159.2000	0.000%	64	2,363	-83.103%
2026-02-12	140.4500	159.2000	140.4500	159.2000	+18.048%	6	2,363	-83.103%
2026-02-11	128.9700	140.5500	128.9700	134.8600	-0.809%	24	2,362	-80.053%
2026-02-10	135.9600	135.9600	135.9600	135.9600	+3.352%	3	2,348	-80.215%
2026-02-09	138.1300	138.1300	131.5500	131.5500	-4.949%	3	2,349	-79.552%
2026-02-06	141.9100	141.9100	138.4000	138.4000	-13.737%	24	2,347	-80.564%
2026-02-05	158.8500	160.4400	158.8500	160.4400	+3.183%	2	2,336	-83.234%
2026-02-04	147.5200	155.4900	147.5200	155.4900	+18.885%	2	2,336	-82.700%
2026-02-02	131.0100	131.0100	130.1500	130.7900	-8.160%	404	2,338	-79.433%
2026-01-30	140.5500	142.4100	140.4000	142.4100	+6.197%	4	2,140	-81.111%
2026-01-29	152.4000	155.3000	134.1000	134.1000	-3.296%	4	2,136	-79.940%
2026-01-28	132.8200	138.6700	132.8200	138.6700	+4.815%	6	2,133	-80.601%
2026-01-27	133.4000	133.4000	132.3000	132.3000	-1.379%	7	2,127	-79.667%
2026-01-26	134.0600	134.1500	134.0600	134.1500	-3.607%	2	2,120	-79.948%
2026-01-23	138.9000	139.1700	137.5400	139.1700	+1.038%	20	2,119	-80.671%
2026-01-22	137.4000	137.7400	137.4000	137.7400	-13.251%	6	2,099	-80.470%
2026-01-21	151.2700	159.0500	151.2700	158.7800	-6.219%	257	2,098	-83.058%
2026-01-20	162.9400	169.9300	155.1600	169.3100	+23.991%	246	2,054	-84.112%
2026-01-16	136.5500	136.5500	136.5500	136.5500	-1.720%	1	1,873	-80.300%
2026-01-15	135.0800	139.3500	135.0800	138.9400	-7.064%	22	1,873	-80.639%
2026-01-14	151.3100	151.3100	149.5000	149.5000	+7.647%	3	1,861	-82.007%
2026-01-13	133.5700	138.8800	133.5700	138.8800	+3.874%	176	1,861	-80.631%
2026-01-12	134.1000	134.1000	133.7000	133.7000	+0.451%	2	1,685	-79.880%
2026-01-09	133.1000	133.1000	133.1000	133.1000	-9.738%	170	1,684	-79.790%
2026-01-08	147.2600	147.5100	147.2600	147.4600	+4.619%	15	1,634	-81.758%
2026-01-07	140.6000	140.9500	138.8100	140.9500	+0.592%	6	1,627	-80.915%
2026-01-06	144.9300	144.9300	140.0000	140.1200	-3.896%	11	1,627	-80.802%
2026-01-05	144.3600	146.2000	144.3600	145.8000	-6.026%	11	1,612	-81.550%
2026-01-02	153.8700	155.1500	153.8700	155.1500	+7.207%	3	1,612	-82.662%
2025-12-30	145.0500	145.6300	144.0000	144.7200	-0.522%	9	1,612	-81.412%
2025-12-29	147.3000	147.3000	145.4800	145.4800	+0.456%	9	1,616	-81.509%
2025-12-23	146.5200	146.5200	144.5300	144.8200	-2.779%	629	1,635	-81.425%
2025-12-22	148.9000	148.9600	148.9000	148.9600	-7.409%	626	1,947	-81.941%
2025-12-19	161.2000	161.2000	160.8800	160.8800	-6.568%	2	1,398	-83.279%
2025-12-18	172.1900	172.1900	172.1900	172.1900	-0.955%	10	1,399	-84.378%
2025-12-17	173.8500	173.8500	173.8500	173.8500	-1.513%	1	1,389	-84.527%
2025-12-16	175.5000	176.5200	175.5000	176.5200	+8.501%	12	1,390	-84.761%
2025-12-11	171.8700	172.9200	162.6900	162.6900	-8.163%	15	1,381	-83.465%
2025-12-10	177.1500	177.1500	177.1500	177.1500	+1.577%	260	1,373	-84.815%
2025-12-09	174.4000	174.4000	174.4000	174.4000	+1.691%	21	1,163	-84.576%
2025-12-05	171.5000	171.5000	171.5000	171.5000	-2.006%	1	1,142	-84.315%
2025-12-03	180.4700	180.6000	175.0100	175.0100	-2.664%	15	1,153	-84.629%
2025-12-02	177.7700	182.1100	177.3200	179.8000	-0.877%	80	1,147	-85.039%
2025-12-01	181.8600	181.8600	181.3900	181.3900	+1.358%	4	1,123	-85.170%
2025-11-28	182.6500	182.6500	178.9600	178.9600	-4.120%	7	1,121	-84.969%
2025-11-26	186.6500	186.6500	186.6500	186.6500	-6.017%	1	1,118	-85.588%
2025-11-25	199.8500	199.8500	198.5700	198.6000	-7.477%	5	1,118	-86.455%
2025-11-24	214.6500	214.6500	214.6500	214.6500	-11.608%	202	1,118	-87.468%
2025-11-18	242.8400	242.8400	242.8400	242.8400	+14.063%	1	1,018	-88.923%
2025-11-14	224.1300	224.1300	212.9000	212.9000	+11.001%	3	1,017	-87.365%
2025-11-12	191.8000	191.8000	191.8000	191.8000	+1.128%	1	1,014	-85.975%
2025-11-11	189.6600	189.6600	189.6600	189.6600	-0.514%	40	1,015	-85.817%
2025-11-10	190.6400	190.6400	190.6400	190.6400	-12.362%	1	1,086	-85.890%
2025-11-07	227.8700	232.2000	216.1900	217.5300	+4.032%	210	1,086	-87.634%
2025-11-06	209.1000	209.1000	209.1000	209.1000	+8.252%	72	967	-87.135%
2025-11-05	197.6100	198.8600	193.1600	193.1600	-8.542%	7	919	-86.074%
2025-11-04	209.1300	211.2000	209.1300	211.2000	+10.241%	13	913	-87.263%
2025-11-03	200.6400	200.6400	191.5800	191.5800	-2.030%	4	912	-85.959%
2025-10-31	189.6000	195.5500	188.4600	195.5500	-0.296%	115	912	-86.244%
2025-10-30	185.6100	196.1300	185.5500	196.1300	+6.419%	141	815	-86.285%
2025-10-29	182.5900	184.3000	181.2000	184.3000	+2.537%	4	692	-85.404%
2025-10-28	181.1200	181.1200	179.4200	179.7400	-5.400%	38	691	-85.034%
2025-10-24	191.4000	192.0000	188.3900	190.0000	-5.768%	10	697	-85.842%
2025-10-23	212.0000	212.0000	201.6300	201.6300	-6.188%	271	694	-86.659%
2025-10-22	222.8600	222.8600	214.9300	214.9300	+5.617%	36	528	-87.484%
2025-10-21	203.0500	203.6700	202.0800	203.5000	-0.401%	34	527	-86.781%
2025-10-20	211.8200	211.8200	203.5000	204.3200	-10.465%	7	500	-86.834%
2025-10-17	239.5000	249.0000	227.9000	228.2000	-8.848%	262	495	-88.212%
2025-10-16	239.0900	255.5500	239.0900	250.3500	+4.535%	147	213	-89.255%
2025-10-15	216.1500	239.4900	216.1500	239.4900	+1.008%	42	195	-88.768%
2025-10-14	248.0900	252.6900	237.1000	237.1000	+3.402%	4	211	-88.655%
2025-10-13	231.1700	231.1700	229.3000	229.3000	-4.339%	3	208	-88.269%
2025-10-10	203.7400	239.7000	203.2900	239.7000	+15.965%	7	207	-88.778%
2025-10-09	206.7000	206.7000	206.7000	206.7000	+1.657%	2	202	-86.986%
2025-10-08	207.9000	207.9000	203.3300	203.3300	-2.852%	3	200	-86.770%
2025-10-07	204.1400	209.9000	204.0400	209.3000	+3.002%	31	199	-87.148%
2025-10-03	203.2000	203.2000	203.2000	203.2000	-1.206%	1	199	-86.762%
2025-10-02	205.7400	205.7600	205.6800	205.6800	+0.651%	145	198	-86.921%
2025-10-01	204.4400	204.4400	204.3500	204.3500	-2.862%	2	54	-86.836%
2025-09-29	210.3700	210.3700	210.3700	210.3700	-5.892%	1	53	-87.213%
2025-09-25	220.1400	223.5400	219.6800	223.5400	+0.885%	8	53	-87.966%
2025-09-24	221.5800	221.5800	221.5800	221.5800	+2.370%	1	52	-87.860%
2025-09-23	219.5800	219.7000	216.4500	216.4500	+3.903%	5	52	-87.572%
2025-09-19	209.3100	213.0000	208.2400	208.3200	-1.228%	10	48	-87.087%
2025-09-18	210.9100	210.9100	210.9100	210.9100	0.000%	1	0	-87.246%

.dark-mode .dqWgmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqWgmY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6000SPX Oct 16 2026 6000.00 Put (SPX261016P06000000)option OPRA

SPX20261016P6000
SPX Oct 16 2026 6000.00 Put (SPX261016P06000000)
option OPRA