Dark

SPX20261016P6100
SPX Oct 16 2026 6100.00 Put (SPX261016P06100000)
option OPRA

EOD

Jul 8, 2026

30.20+3.602%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.7000	30.7000	30.2000	30.2000	+3.602%	2	2,003	0.000%
2026-07-07	28.4900	29.1500	28.4900	29.1500	+6.000%	2	2,002	+3.602%
2026-07-06	28.6400	28.6400	27.5000	27.5000	-6.780%	43	2,001	+9.818%
2026-07-02	29.5000	29.5000	29.5000	29.5000	-6.646%	1	2,039	+2.373%
2026-06-30	33.4000	33.4000	31.6000	31.6000	-14.200%	4	2,039	-4.430%
2026-06-29	39.6300	39.6300	36.8300	36.8300	-15.138%	26	2,036	-18.002%
2026-06-26	43.4000	43.4000	43.4000	43.4000	-2.076%	1	2,035	-30.415%
2026-06-25	44.3200	44.3200	44.3200	44.3200	-8.562%	2	2,036	-31.859%
2026-06-23	49.1500	49.1500	48.4700	48.4700	+20.422%	3	2,038	-37.693%
2026-06-22	36.3400	40.2500	36.3400	40.2500	+3.737%	2	2,039	-24.969%
2026-06-18	39.6100	39.6100	38.8000	38.8000	-11.416%	28	2,001	-22.165%
2026-06-17	40.6400	43.8000	40.6400	43.8000	+14.961%	3	2,001	-31.050%
2026-06-16	37.3900	38.1000	37.3900	38.1000	+3.057%	70	2,001	-20.735%
2026-06-15	36.9000	36.9700	36.9000	36.9700	-25.404%	4	2,011	-18.312%
2026-06-12	51.8200	51.8200	49.5600	49.5600	-27.010%	6	2,011	-39.064%
2026-06-11	66.5000	67.9000	63.1200	67.9000	+1.601%	37	2,011	-55.523%
2026-06-10	60.5100	66.8300	60.5100	66.8300	+17.493%	23	2,010	-54.811%
2026-06-09	48.6000	71.0000	46.8000	56.8800	+8.075%	91	2,025	-46.906%
2026-06-08	50.7700	52.6300	49.3500	52.6300	-3.343%	13	2,147	-42.618%
2026-06-05	55.4500	55.4500	54.4500	54.4500	+29.612%	41	2,142	-44.536%
2026-06-04	42.0100	42.0100	42.0100	42.0100	-9.422%	40	2,233	-28.112%
2026-06-03	45.8800	46.3800	44.7400	46.3800	+5.890%	147	2,233	-34.886%
2026-06-02	44.5500	44.5500	43.8000	43.8000	+0.736%	5	1,987	-31.050%
2026-06-01	42.8400	43.4800	42.8400	43.4800	+2.863%	2	1,983	-30.543%
2026-05-29	44.1000	44.1000	42.2500	42.2700	-6.171%	19	1,981	-28.555%
2026-05-28	49.3900	49.3900	45.0500	45.0500	-8.155%	74	1,969	-32.963%
2026-05-27	50.2500	50.9500	49.0500	49.0500	-2.407%	73	1,927	-38.430%
2026-05-26	50.2600	50.2600	50.2600	50.2600	-18.369%	4	1,915	-39.912%
2026-05-20	66.7100	66.7100	61.5700	61.5700	-10.182%	9	1,915	-50.950%
2026-05-19	68.2000	68.5500	67.7400	68.5500	+3.659%	214	1,907	-55.945%
2026-05-18	65.2000	66.1300	65.2000	66.1300	-4.835%	12	1,907	-54.332%
2026-05-15	69.4900	69.4900	69.4900	69.4900	+5.833%	5	1,907	-56.541%
2026-05-13	67.4000	67.4000	65.6600	65.6600	-7.521%	112	2,037	-54.005%
2026-05-12	71.2000	71.2000	71.0000	71.0000	+4.106%	15	2,037	-57.465%
2026-05-11	67.0100	68.3000	67.0100	68.2000	-1.983%	36	2,037	-55.718%
2026-05-08	69.5800	69.5800	69.5800	69.5800	-1.305%	3	1,966	-56.597%
2026-05-07	70.6000	70.6000	70.2000	70.5000	-3.305%	53	1,966	-57.163%
2026-05-06	75.6000	75.6000	72.9100	72.9100	-9.440%	2	1,943	-58.579%
2026-05-05	80.5100	80.5100	80.5100	80.5100	+4.803%	4	1,943	-62.489%
2026-05-01	76.8200	76.8200	76.8200	76.8200	-9.164%	1	1,948	-60.687%
2026-04-30	86.9500	87.6300	84.5700	84.5700	-10.271%	11	1,948	-64.290%
2026-04-28	97.6000	97.6000	94.2500	94.2500	-2.291%	94	1,938	-67.958%
2026-04-24	96.5300	96.5300	96.4600	96.4600	-4.891%	11	1,982	-68.692%
2026-04-23	107.9800	111.6500	101.4200	101.4200	-0.471%	200	1,972	-70.223%
2026-04-22	101.9000	101.9000	101.9000	101.9000	-0.740%	1	1,898	-70.363%
2026-04-20	102.6600	102.6600	102.6600	102.6600	+5.400%	1	1,899	-70.583%
2026-04-17	98.9200	100.0000	95.8600	97.4000	-11.107%	888	1,899	-68.994%
2026-04-16	109.0200	109.5700	109.0200	109.5700	-0.869%	3	2,088	-72.438%
2026-04-15	111.1800	111.1800	110.5300	110.5300	-3.459%	3	2,087	-72.677%
2026-04-14	116.5900	116.5900	112.8800	114.4900	-10.478%	137	2,088	-73.622%
2026-04-13	139.9800	139.9800	127.6000	127.8900	-8.975%	93	2,094	-76.386%
2026-04-10	135.4500	141.9000	134.2000	140.5000	+1.021%	54	2,028	-78.505%
2026-04-09	145.0200	145.0200	139.0800	139.0800	-8.512%	9	1,990	-78.286%
2026-04-08	148.2500	153.7500	148.0800	152.0200	-23.493%	17	1,985	-80.134%
2026-04-06	200.5900	200.5900	197.3900	198.7000	-6.626%	361	1,971	-84.801%
2026-04-02	243.2900	244.7000	211.4000	212.8000	+0.339%	63	2,081	-85.808%
2026-04-01	207.5100	219.5100	206.0800	212.0800	-8.787%	330	2,081	-85.760%
2026-03-31	265.0000	265.0000	232.5100	232.5100	-25.312%	518	1,976	-87.011%
2026-03-30	291.2000	311.3100	283.2800	311.3100	+5.776%	12	1,977	-90.299%
2026-03-27	272.8000	294.4400	272.8000	294.3100	+16.021%	46	1,981	-89.739%
2026-03-26	235.4600	253.6700	225.7400	253.6700	+16.732%	329	2,025	-88.095%
2026-03-25	220.4000	221.2300	217.3100	217.3100	-6.130%	257	1,841	-86.103%
2026-03-24	234.1600	234.1600	231.1600	231.5000	-8.179%	496	1,611	-86.955%
2026-03-20	229.7300	256.7900	229.7300	252.1200	+4.614%	308	1,209	-88.022%
2026-03-19	241.0100	241.0100	241.0000	241.0000	+11.626%	10	1,259	-87.469%
2026-03-18	194.3600	217.4700	194.3600	215.9000	+9.405%	429	1,269	-86.012%
2026-03-16	193.0500	197.3800	192.8000	197.3400	-4.362%	83	1,171	-84.696%
2026-03-12	205.7200	206.3400	205.7200	206.3400	+11.258%	4	1,167	-85.364%
2026-03-11	185.4600	185.4600	185.4600	185.4600	-16.516%	1	1,167	-83.716%
2026-03-09	222.1500	222.1500	222.1500	222.1500	+22.107%	40	1,167	-86.406%
2026-03-05	175.4000	181.9300	175.4000	181.9300	+16.846%	4	1,155	-83.400%
2026-03-04	161.6100	161.6100	155.7000	155.7000	-14.469%	2	1,157	-80.604%
2026-03-03	209.3000	209.3000	182.0400	182.0400	+15.142%	219	1,183	-83.410%
2026-02-24	157.9000	158.1000	157.9000	158.1000	+2.000%	4	1,300	-80.898%
2026-02-18	155.0000	155.0000	155.0000	155.0000	-13.359%	1	1,300	-80.516%
2026-02-13	178.9000	178.9000	178.9000	178.9000	+22.871%	1	1,298	-83.119%
2026-02-10	145.6000	145.6000	145.6000	145.6000	+0.448%	2	1,298	-79.258%
2026-02-09	144.9500	144.9500	144.9500	144.9500	-3.816%	1	1,296	-79.165%
2026-02-06	154.8000	154.8000	150.7000	150.7000	-5.250%	184	1,296	-79.960%
2026-02-04	160.4900	160.9000	158.9700	159.0500	+2.073%	300	1,167	-81.012%
2026-02-03	146.0400	155.8200	146.0400	155.8200	-7.360%	24	937	-80.619%
2026-01-29	168.2000	168.2000	168.2000	168.2000	+13.152%	1	1,044	-82.045%
2026-01-28	148.6500	148.6500	148.6500	148.6500	+1.745%	1	1,043	-79.684%
2026-01-27	145.6000	146.1000	145.6000	146.1000	-4.039%	103	1,044	-79.329%
2026-01-22	150.5300	152.2500	150.5300	152.2500	-4.438%	5	1,037	-80.164%
2026-01-21	164.7400	177.6400	156.7600	159.3200	-9.477%	439	1,041	-81.044%
2026-01-20	176.0200	176.0200	176.0000	176.0000	+9.012%	6	904	-82.841%
2026-01-14	160.9300	166.3700	160.8200	161.4500	+9.309%	46	904	-81.295%
2026-01-13	151.4000	152.1000	147.7000	147.7000	+1.470%	12	967	-79.553%
2026-01-12	148.1800	148.7300	145.4500	145.5600	-0.642%	86	967	-79.253%
2026-01-09	150.8200	150.8200	146.1000	146.5000	-4.230%	371	988	-79.386%
2026-01-07	152.9700	152.9700	152.9700	152.9700	-8.396%	1	1,096	-80.258%
2026-01-02	170.8000	170.8000	166.9900	166.9900	+2.662%	11	1,095	-81.915%
2025-12-31	163.4300	163.4300	161.7500	162.6600	+1.251%	384	985	-81.434%
2025-12-29	160.6900	160.6900	160.6500	160.6500	+2.547%	6	1,088	-81.201%
2025-12-24	158.5000	158.5000	156.6600	156.6600	-1.198%	49	1,086	-80.723%
2025-12-23	162.8000	162.9600	158.5300	158.5600	-9.878%	333	1,086	-80.954%
2025-12-19	175.9400	175.9400	175.9400	175.9400	-6.861%	350	681	-82.835%
2025-12-16	188.9000	188.9000	188.9000	188.9000	-0.385%	1	338	-84.013%
2025-12-12	189.0100	189.6300	189.0100	189.6300	+4.808%	2	339	-84.074%
2025-12-11	180.8800	180.9300	180.8800	180.9300	-4.724%	2	339	-83.308%
2025-12-05	189.8200	189.9000	189.8200	189.9000	-3.994%	2	339	-84.097%
2025-12-03	197.9000	197.9000	197.8000	197.8000	-0.116%	3	340	-84.732%
2025-12-01	198.1800	198.1800	198.0300	198.0300	-9.563%	4	339	-84.750%
2025-11-20	219.0900	219.6300	218.9700	218.9700	-19.712%	36	337	-86.208%
2025-11-18	271.2800	272.7300	270.9500	272.7300	+25.589%	7	341	-88.927%
2025-11-13	217.1600	217.1600	217.1600	217.1600	+5.162%	1	344	-86.093%
2025-11-12	206.1000	206.6000	206.1000	206.5000	+0.179%	52	345	-85.375%
2025-11-11	206.5000	206.7200	206.1200	206.1300	-0.593%	6	304	-85.349%
2025-11-10	208.1200	208.1500	207.3600	207.3600	-12.292%	3	304	-85.436%
2025-11-07	246.0600	251.8700	236.4200	236.4200	+3.893%	7	303	-87.226%
2025-11-06	228.3200	228.3200	227.5600	227.5600	+4.818%	2	300	-86.729%
2025-11-05	217.1000	217.1000	217.1000	217.1000	-5.564%	1	300	-86.089%
2025-11-04	228.9200	229.8900	228.9200	229.8900	+6.500%	3	299	-86.863%
2025-10-31	206.3400	215.8600	205.8700	215.8600	+6.147%	204	300	-86.009%
2025-10-30	206.2600	206.2600	203.3600	203.3600	+3.381%	5	123	-85.149%
2025-10-29	196.8300	196.8300	196.7100	196.7100	-0.096%	2	120	-84.647%
2025-10-28	196.2400	196.9000	196.2400	196.9000	-0.086%	3	121	-84.662%
2025-10-27	194.6000	197.1400	194.6000	197.0700	-3.873%	4	117	-84.675%
2025-10-24	205.7500	205.7700	205.0100	205.0100	-9.444%	11	117	-85.269%
2025-10-23	226.3100	226.3900	226.3100	226.3900	-1.894%	100	112	-86.660%
2025-10-22	231.6700	231.6700	230.7600	230.7600	+3.096%	3	35	-86.913%
2025-10-21	223.0900	223.8300	223.0900	223.8300	+0.148%	4	34	-86.508%
2025-10-20	223.8700	223.8700	223.5000	223.5000	-11.841%	2	34	-86.488%
2025-10-17	253.5200	253.5200	253.5200	253.5200	-3.248%	4	34	-88.088%
2025-10-16	262.0300	262.0300	262.0300	262.0300	+5.191%	1	32	-88.475%
2025-10-15	249.1000	249.1000	249.1000	249.1000	-6.844%	1	32	-87.876%
2025-10-10	251.1000	267.4000	251.1000	267.4000	+20.018%	8	31	-88.706%
2025-10-09	222.9000	222.9000	222.8000	222.8000	+0.846%	24	28	-86.445%
2025-10-08	220.9400	220.9400	220.9300	220.9300	-3.029%	2	6	-86.331%
2025-10-07	227.7900	227.8300	227.7900	227.8300	-0.118%	2	5	-86.745%
2025-09-18	228.1000	228.1000	228.1000	228.1000	0.000%	4	4	-86.760%

.dark-mode .qTn6mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTn6mq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6100SPX Oct 16 2026 6100.00 Put (SPX261016P06100000)option OPRA

SPX20261016P6100
SPX Oct 16 2026 6100.00 Put (SPX261016P06100000)
option OPRA