Dark

SPX20261016P6025
SPX Oct 16 2026 6025.00 Put (SPX261016P06025000)
option OPRA

EOD

Jul 8, 2026

27.40+2.622%(+0.70)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	28.3000	28.3000	27.3000	27.4000	+2.622%	59	1,191	0.000%
2026-07-07	25.6000	27.2000	24.8300	26.7000	+7.229%	172	1,157	+2.622%
2026-07-06	26.4000	26.4000	24.7000	24.9000	-14.019%	142	1,054	+10.040%
2026-07-02	28.9600	28.9600	28.9600	28.9600	-0.138%	3	938	-5.387%
2026-06-30	29.0000	29.0000	29.0000	29.0000	-21.409%	1	938	-5.517%
2026-06-22	36.9000	36.9000	36.9000	36.9000	+6.926%	1	937	-25.745%
2026-06-16	34.5100	34.5100	34.5100	34.5100	+1.920%	1	938	-20.603%
2026-06-15	33.8600	33.8600	33.8600	33.8600	-33.608%	8	937	-19.079%
2026-06-05	51.0000	51.0000	51.0000	51.0000	+25.307%	1	937	-46.275%
2026-06-02	40.0900	40.7000	40.0900	40.7000	+2.752%	5	937	-32.678%
2026-06-01	40.1500	40.9100	39.6100	39.6100	+1.330%	23	938	-30.826%
2026-05-29	41.3000	41.3000	39.0900	39.0900	-6.483%	109	922	-29.905%
2026-05-28	41.8000	41.8000	41.8000	41.8000	-7.726%	1	990	-34.450%
2026-05-27	45.3000	45.3000	45.3000	45.3000	-12.717%	3	989	-39.514%
2026-05-21	59.1000	59.1000	51.9000	51.9000	-20.642%	31	986	-47.206%
2026-05-15	65.4000	65.4000	65.4000	65.4000	+7.336%	10	961	-58.104%
2026-05-13	60.9300	60.9300	60.9300	60.9300	-10.278%	40	971	-55.030%
2026-05-12	67.9100	67.9100	67.9100	67.9100	+6.109%	1	971	-59.652%
2026-05-11	62.6900	64.5400	62.6900	64.0000	+0.313%	114	971	-57.188%
2026-05-08	63.6000	63.8000	63.4000	63.8000	-2.877%	21	964	-57.053%
2026-05-07	65.6900	65.6900	65.6900	65.6900	-1.588%	1	964	-58.289%
2026-05-06	69.1800	69.1800	66.7500	66.7500	-10.415%	42	965	-58.951%
2026-05-05	74.5100	74.5100	74.5100	74.5100	-13.772%	1	925	-63.226%
2026-04-29	86.4100	86.4100	86.4100	86.4100	-5.728%	1	925	-68.291%
2026-04-22	94.2500	95.2500	91.6600	91.6600	-3.128%	1,002	926	-70.107%
2026-04-20	92.7700	98.0300	92.1500	94.6200	-5.380%	984	1,466	-71.042%
2026-04-15	103.5200	103.5200	100.0000	100.0000	-6.463%	21	514	-72.600%
2026-04-14	107.1000	107.1000	105.0000	106.9100	-13.747%	99	525	-74.371%
2026-04-10	123.9500	123.9500	123.9500	123.9500	-4.507%	20	525	-77.894%
2026-04-09	128.8000	129.8000	127.6000	129.8000	-8.379%	9	505	-78.891%
2026-04-08	141.6700	141.6700	141.6700	141.6700	-22.339%	1	504	-80.659%
2026-04-06	180.1900	182.4200	179.4200	182.4200	-7.542%	58	504	-84.980%
2026-04-02	211.8000	212.8000	196.7000	197.3000	+0.005%	33	453	-86.113%
2026-04-01	191.0100	197.2900	191.0100	197.2900	-18.921%	10	453	-86.112%
2026-03-31	242.8500	243.3300	242.8500	243.3300	-14.260%	2	453	-88.740%
2026-03-30	277.6000	287.2000	277.6000	283.8000	+5.267%	3	453	-90.345%
2026-03-27	258.7000	269.6000	258.7000	269.6000	+35.901%	2	453	-89.837%
2026-03-25	198.3800	198.3800	198.3800	198.3800	+13.153%	32	452	-86.188%
2026-03-17	174.6800	175.3200	174.6800	175.3200	-2.708%	6	455	-84.371%
2026-03-16	183.0000	183.0000	180.2000	180.2000	-12.651%	2	455	-84.795%
2026-03-09	206.3000	206.3000	206.3000	206.3000	+12.597%	2	457	-86.718%
2026-03-06	183.3500	183.3500	183.2200	183.2200	+12.550%	2	455	-85.045%
2026-03-05	174.0000	174.0000	162.7900	162.7900	+7.381%	10	455	-83.168%
2026-03-02	151.0700	151.6000	151.0500	151.6000	+3.052%	6	465	-81.926%
2026-02-26	147.5900	147.5900	147.1100	147.1100	-1.321%	6	464	-81.374%
2026-02-24	149.0800	149.0800	149.0800	149.0800	-3.245%	5	467	-81.621%
2026-02-19	154.5900	154.5900	154.0800	154.0800	+15.028%	2	467	-82.217%
2026-02-11	133.9500	133.9500	133.9500	133.9500	-9.069%	5	467	-79.545%
2026-02-06	147.3100	147.3100	147.3100	147.3100	-5.382%	5	469	-81.400%
2026-01-29	155.5800	155.6900	155.5800	155.6900	+13.477%	2	466	-82.401%
2026-01-26	136.0000	137.2000	135.8000	137.2000	-3.373%	4	466	-80.029%
2026-01-23	141.9900	141.9900	141.9900	141.9900	+2.107%	5	465	-80.703%
2026-01-22	139.0600	139.0600	139.0600	139.0600	-1.842%	1	465	-80.296%
2026-01-16	144.1900	144.1900	141.6700	141.6700	+1.760%	10	454	-80.659%
2026-01-15	139.2200	139.2200	139.2200	139.2200	-9.007%	5	454	-80.319%
2026-01-14	153.1000	153.1000	153.0000	153.0000	+6.769%	2	449	-82.092%
2026-01-13	143.6000	143.6000	143.3000	143.3000	+4.982%	2	447	-80.879%
2026-01-12	137.1000	137.3300	136.5000	136.5000	-7.307%	8	445	-79.927%
2026-01-08	147.2600	147.2600	147.2600	147.2600	-0.379%	5	438	-81.393%
2026-01-06	147.8200	147.8200	147.8200	147.8200	+1.469%	5	438	-81.464%
2025-12-24	145.6800	145.6800	145.6800	145.6800	-1.627%	625	675	-81.192%
2025-12-23	148.0900	148.0900	148.0900	148.0900	-17.773%	625	675	-81.498%
2025-12-10	180.5300	180.5300	180.1000	180.1000	+0.390%	2	151	-84.786%
2025-12-09	179.6200	179.6200	179.4000	179.4000	-0.461%	2	151	-84.727%
2025-12-08	176.0900	180.3700	176.0700	180.2300	-2.919%	27	150	-84.797%
2025-12-03	185.8500	185.8500	185.6500	185.6500	+0.406%	4	141	-85.241%
2025-12-02	181.8100	185.0000	181.8100	184.9000	-2.427%	27	150	-85.181%
2025-12-01	189.5000	189.5000	189.5000	189.5000	+3.558%	1	136	-85.541%
2025-11-28	184.4900	184.5100	182.9900	182.9900	-28.706%	3	135	-85.027%
2025-11-18	244.7200	256.8400	244.7200	256.6700	+32.066%	12	133	-89.325%
2025-11-11	194.5500	194.5500	194.3500	194.3500	-16.498%	4	139	-85.902%
2025-11-07	232.7100	232.7500	232.7100	232.7500	+11.647%	2	137	-88.228%
2025-11-04	208.3500	208.4700	208.3500	208.4700	+9.895%	4	135	-86.857%
2025-10-30	192.3000	192.4000	189.7000	189.7000	+0.053%	11	135	-85.556%
2025-10-29	186.3100	189.6000	186.3100	189.6000	+1.174%	3	124	-85.549%
2025-10-28	187.4000	187.4000	187.4000	187.4000	+2.623%	1	123	-85.379%
2025-10-27	182.6400	182.7000	182.6100	182.6100	-5.569%	4	122	-84.995%
2025-10-24	193.1700	193.4100	193.1700	193.3800	-5.364%	72	122	-85.831%
2025-10-23	215.4200	215.4200	204.3200	204.3400	-1.499%	120	86	-86.591%
2025-10-21	207.5100	207.5100	207.4500	207.4500	-15.188%	2	9	-86.792%
2025-10-10	244.6000	244.6000	244.6000	244.6000	+12.120%	1	8	-88.798%
2025-09-30	217.7900	218.1600	217.7900	218.1600	+3.580%	2	7	-87.440%
2025-09-22	210.6300	210.6300	210.6200	210.6200	-3.163%	2	7	-86.991%
2025-09-19	217.5000	217.5000	217.5000	217.5000	+1.545%	4	0	-87.402%
2025-09-18	213.9800	214.1900	213.9800	214.1900	0.000%	4	0	-87.208%

.dark-mode .WSq3Zr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSq3Zr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6025SPX Oct 16 2026 6025.00 Put (SPX261016P06025000)option OPRA

SPX20261016P6025
SPX Oct 16 2026 6025.00 Put (SPX261016P06025000)
option OPRA