Dark

SPX20261016P6225
SPX Oct 16 2026 6225.00 Put (SPX261016P06225000)
option OPRA

EOD

Jul 6, 2026

31.60-13.187%(-4.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	31.7000	31.7000	31.6000	31.6000	-13.187%	6	1,016	0.000%
2026-06-30	37.3100	37.3100	36.4000	36.4000	-27.287%	9	1,010	-13.187%
2026-06-26	50.0600	50.0600	50.0600	50.0600	-11.083%	1	1,010	-36.876%
2026-06-23	54.4800	56.3000	54.4800	56.3000	+18.601%	76	1,010	-43.872%
2026-06-18	46.2000	47.4700	46.2000	47.4700	-15.669%	4	1,021	-33.432%
2026-06-12	56.2900	56.2900	56.2900	56.2900	-10.137%	2	1,021	-43.862%
2026-06-11	63.0200	63.0200	62.6400	62.6400	-18.043%	40	1,021	-49.553%
2026-06-10	76.4300	76.4300	76.4300	76.4300	+27.596%	3	1,061	-58.655%
2026-06-08	59.9000	59.9000	59.9000	59.9000	+19.085%	29	1,058	-47.245%
2026-06-04	50.2000	50.3000	50.2000	50.3000	+0.640%	4	1,029	-37.177%
2026-06-02	49.9800	49.9800	49.9800	49.9800	-2.668%	1	1,028	-36.775%
2026-05-28	52.4500	52.4500	51.3500	51.3500	-8.140%	46	1,028	-38.462%
2026-05-27	55.9000	55.9000	55.9000	55.9000	-13.185%	5	988	-43.470%
2026-05-21	64.3900	64.3900	64.3900	64.3900	-13.396%	1	988	-50.924%
2026-05-18	72.4500	74.3500	72.4500	74.3500	+6.519%	2	988	-57.498%
2026-05-14	69.8000	69.8000	69.8000	69.8000	-7.916%	1	988	-54.728%
2026-05-13	75.9000	75.9000	74.5000	75.8000	-1.251%	59	988	-58.311%
2026-05-11	77.9000	77.9000	76.7600	76.7600	-2.614%	5	988	-58.833%
2026-05-08	78.8100	78.8200	78.8100	78.8200	-3.050%	2	994	-59.909%
2026-05-07	81.3000	81.3000	81.3000	81.3000	-3.041%	5	994	-61.132%
2026-05-06	83.9000	83.9000	83.8500	83.8500	-9.887%	3	993	-62.314%
2026-05-05	91.9500	93.2800	91.9500	93.0500	-7.043%	14	995	-66.040%
2026-05-04	100.2000	100.3000	99.9000	100.1000	+4.184%	11	988	-68.432%
2026-04-30	96.0800	96.0800	96.0800	96.0800	-12.119%	1	991	-67.111%
2026-04-27	109.3300	109.3300	109.3300	109.3300	-2.401%	4	993	-71.097%
2026-04-23	112.0200	112.0200	112.0200	112.0200	-4.355%	3	989	-71.791%
2026-04-22	117.1200	117.1200	117.1200	117.1200	-2.966%	4	992	-73.019%
2026-04-21	120.3000	120.7000	120.3000	120.7000	+2.384%	3	996	-73.819%
2026-04-20	117.8900	117.8900	117.8900	117.8900	+5.400%	1	997	-73.195%
2026-04-17	110.4400	111.8500	109.9400	111.8500	-10.990%	4	997	-71.748%
2026-04-16	127.0700	127.0700	125.2100	125.6600	+2.063%	25	997	-74.853%
2026-04-15	125.7700	127.1700	123.1200	123.1200	-5.124%	50	1,002	-74.334%
2026-04-14	135.0800	135.3900	129.2200	129.7700	-9.067%	47	1,041	-75.649%
2026-04-13	165.9300	165.9300	142.2200	142.7100	-11.951%	50	1,067	-77.857%
2026-04-10	155.0000	163.8800	154.9700	162.0800	+3.124%	22	1,072	-80.503%
2026-04-09	173.8900	177.2600	157.1700	157.1700	-12.552%	105	1,059	-79.894%
2026-04-08	175.8000	179.7300	173.7400	179.7300	-21.299%	134	1,003	-82.418%
2026-04-07	228.3700	228.3700	228.3700	228.3700	-5.904%	1	956	-86.163%
2026-04-02	245.9000	247.8000	242.5200	242.7000	-0.173%	167	860	-86.980%
2026-04-01	243.1200	243.1200	243.1200	243.1200	-11.654%	3	860	-87.002%
2026-03-31	293.2600	296.3000	274.0700	275.1900	-18.341%	41	857	-88.517%
2026-03-30	329.5000	337.0000	329.5000	337.0000	-0.640%	78	826	-90.623%
2026-03-27	305.6000	339.1700	305.2000	339.1700	+20.103%	20	887	-90.683%
2026-03-26	267.9700	282.5000	267.9700	282.4000	-0.528%	78	887	-88.810%
2026-03-20	280.3500	283.9000	280.3500	283.9000	+9.733%	15	838	-88.869%
2026-03-19	260.2000	260.2000	258.7200	258.7200	+6.055%	2	828	-87.786%
2026-03-18	230.8000	243.9500	230.1000	243.9500	+18.371%	23	828	-87.047%
2026-03-17	205.9200	206.1900	205.9200	206.0900	-8.241%	110	813	-84.667%
2026-03-16	218.8000	224.6000	215.2000	224.6000	-3.779%	45	848	-85.931%
2026-03-12	229.1500	233.4200	229.1500	233.4200	+16.077%	16	848	-86.462%
2026-03-10	201.0900	201.0900	201.0900	201.0900	-10.360%	1	848	-84.286%
2026-03-06	224.3300	224.3300	224.3300	224.3300	+24.159%	30	216	-85.914%
2026-02-24	180.6200	180.6800	180.6200	180.6800	-5.195%	10	186	-82.511%
2026-02-19	190.5800	190.5800	190.5800	190.5800	-3.013%	20	196	-83.419%
2026-02-12	196.5000	196.5000	196.5000	196.5000	+5.249%	1	176	-83.919%
2026-01-29	186.7000	186.7000	186.7000	186.7000	+13.848%	1	176	-83.074%
2026-01-26	163.9900	163.9900	163.9900	163.9900	-16.849%	1	176	-80.731%
2026-01-20	195.7000	198.9300	195.7000	197.2200	+7.389%	86	175	-83.977%
2026-01-14	183.6000	183.6500	183.2000	183.6500	+11.168%	8	162	-82.793%
2026-01-12	165.7000	165.7000	165.2000	165.2000	-4.690%	3	157	-80.872%
2026-01-07	171.2600	173.3300	171.2000	173.3300	-1.135%	6	154	-81.769%
2025-12-24	175.3200	175.3200	175.3200	175.3200	-1.428%	1	155	-81.976%
2025-12-23	181.0200	181.0200	177.8300	177.8600	-20.246%	4	155	-82.233%
2025-12-17	222.3100	223.0100	222.3100	223.0100	+2.845%	3	154	-85.830%
2025-12-12	217.1700	217.1700	216.8400	216.8400	+8.020%	6	154	-85.427%
2025-12-11	200.6200	200.7400	200.6200	200.7400	-8.258%	4	154	-84.258%
2025-12-01	218.5400	218.8100	218.5400	218.8100	-5.051%	2	153	-85.558%
2025-11-26	230.4400	230.4500	230.4400	230.4500	-1.120%	6	156	-86.288%
2025-11-11	233.8100	233.8100	233.0600	233.0600	-6.548%	4	157	-86.441%
2025-11-04	245.5700	249.3900	245.5700	249.3900	+10.150%	8	157	-87.329%
2025-10-30	226.4100	226.4100	226.4100	226.4100	+3.858%	72	160	-86.043%
2025-10-27	217.1600	218.0000	217.1100	218.0000	-14.543%	5	86	-85.505%
2025-10-22	255.1000	255.1000	255.1000	255.1000	-7.101%	1	86	-87.613%
2025-10-15	274.6400	274.6400	274.6000	274.6000	-5.506%	4	85	-88.492%
2025-10-10	286.2000	293.1400	286.2000	290.6000	+15.158%	167	85	-89.126%
2025-10-07	242.9200	252.3500	242.8700	252.3500	-0.497%	3	1	-87.478%
2025-09-19	253.3100	253.6100	253.3100	253.6100	0.000%	2	1	-87.540%

.dark-mode .n84kQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n84kQ7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6225SPX Oct 16 2026 6225.00 Put (SPX261016P06225000)option OPRA

SPX20261016P6225
SPX Oct 16 2026 6225.00 Put (SPX261016P06225000)
option OPRA