Dark

SPX20261016P6300
SPX Oct 16 2026 6300.00 Put (SPX261016P06300000)
option OPRA

EOD

Jul 8, 2026

45.00+19.111%(+7.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	43.0100	45.0000	43.0100	45.0000	+19.111%	2	3,018	0.000%
2026-07-07	36.4400	37.7800	36.4400	37.7800	+11.610%	33	3,017	+19.111%
2026-07-06	36.3500	36.3500	33.8500	33.8500	-20.052%	8	2,999	+32.939%
2026-07-02	37.2300	42.3400	37.2200	42.3400	+5.402%	102	2,997	+6.282%
2026-07-01	39.6700	40.3300	39.6700	40.1700	+1.184%	201	2,997	+12.024%
2026-06-30	44.7600	44.7600	39.7000	39.7000	-12.032%	307	3,078	+13.350%
2026-06-29	47.1200	47.1200	45.1300	45.1300	-16.302%	108	2,926	-0.288%
2026-06-26	57.7200	57.7200	53.9200	53.9200	-4.566%	5	3,029	-16.543%
2026-06-25	56.5000	56.5000	56.5000	56.5000	+4.436%	1	3,026	-20.354%
2026-06-24	57.3700	57.3700	54.1000	54.1000	-9.833%	18	3,026	-16.821%
2026-06-23	59.6200	60.0000	57.3900	60.0000	+19.048%	52	3,023	-25.000%
2026-06-22	51.1200	51.1200	50.4000	50.4000	-1.215%	7	3,012	-10.714%
2026-06-18	51.0200	51.0200	51.0200	51.0200	-3.371%	15	3,018	-11.799%
2026-06-17	52.8000	52.8000	52.8000	52.8000	+15.789%	15	3,018	-14.773%
2026-06-16	45.6000	45.6000	45.6000	45.6000	-1.341%	10	3,018	-1.316%
2026-06-15	48.3400	48.3400	46.2200	46.2200	-24.526%	21	2,961	-2.640%
2026-06-12	61.2500	61.2500	61.2400	61.2400	-26.332%	200	2,961	-26.519%
2026-06-10	77.5000	83.1300	77.5000	83.1300	+6.591%	161	2,961	-45.868%
2026-06-09	59.6000	77.9900	59.6000	77.9900	+18.382%	13	2,847	-42.300%
2026-06-08	63.3800	65.8800	61.4500	65.8800	-14.553%	49	2,847	-31.694%
2026-06-05	55.8200	77.1000	55.8200	77.1000	+48.555%	19	2,844	-41.634%
2026-06-04	51.9000	51.9000	51.9000	51.9000	-8.304%	1	2,837	-13.295%
2026-06-03	57.3800	58.1300	56.6000	56.6000	+4.815%	33	2,837	-20.495%
2026-06-01	54.8000	54.8000	53.9500	54.0000	+2.370%	3	2,831	-16.667%
2026-05-29	52.7500	52.7500	52.7500	52.7500	-5.075%	100	2,831	-14.692%
2026-05-28	57.0500	57.0500	55.5700	55.5700	-10.008%	5	2,749	-19.021%
2026-05-26	61.7500	61.7500	61.7500	61.7500	-11.393%	1	2,750	-27.126%
2026-05-21	69.6900	69.6900	69.6900	69.6900	-11.155%	1	2,750	-35.428%
2026-05-20	81.4500	81.4500	77.6200	78.4400	-7.369%	19	2,750	-42.631%
2026-05-19	84.7100	84.7100	80.4100	84.6800	+7.667%	51	2,730	-46.859%
2026-05-18	80.1600	82.2700	78.6500	78.6500	-5.172%	34	2,730	-42.784%
2026-05-15	80.3400	82.9500	80.3400	82.9400	+9.942%	155	2,730	-45.744%
2026-05-14	79.9700	79.9700	75.4400	75.4400	-7.208%	38	2,643	-40.350%
2026-05-13	80.9000	81.6000	80.3000	81.3000	-8.631%	21	2,645	-44.649%
2026-05-12	88.9800	88.9800	88.9800	88.9800	+4.867%	1	2,645	-49.427%
2026-05-11	84.2800	84.8500	81.9100	84.8500	+1.617%	341	2,645	-46.965%
2026-05-08	85.7800	85.7800	83.5000	83.5000	-8.863%	281	2,670	-46.108%
2026-05-07	89.4500	91.6200	89.3500	91.6200	+3.374%	501	2,550	-50.884%
2026-05-06	90.7500	90.7500	88.6300	88.6300	-10.402%	521	2,703	-49.227%
2026-05-05	100.5400	100.5800	98.9200	98.9200	-0.951%	14	2,714	-54.509%
2026-05-04	100.2000	100.3500	98.0700	99.8700	+0.625%	8	2,713	-54.941%
2026-05-01	95.4000	99.2500	95.4000	99.2500	-1.830%	4	2,709	-54.660%
2026-04-30	107.5500	107.5500	101.1000	101.1000	-12.171%	82	2,709	-55.490%
2026-04-28	118.6000	118.9900	115.1100	115.1100	-0.381%	178	2,658	-60.907%
2026-04-27	115.9900	115.9900	115.5300	115.5500	-2.997%	16	2,794	-61.056%
2026-04-24	120.9200	120.9200	117.9400	119.1200	-6.529%	487	2,783	-62.223%
2026-04-23	122.9700	140.1600	120.3200	127.4400	+4.932%	38	2,443	-64.689%
2026-04-22	123.6200	125.5200	121.4500	121.4500	-10.626%	424	2,423	-62.948%
2026-04-21	124.0000	137.4800	122.0200	135.8900	+8.193%	89	2,046	-66.885%
2026-04-20	125.9400	126.5000	125.6000	125.6000	+5.157%	148	2,046	-64.172%
2026-04-17	124.1000	124.1000	115.9200	119.4400	-9.371%	298	1,898	-62.324%
2026-04-16	138.9100	139.3100	131.7900	131.7900	-1.281%	288	1,979	-65.855%
2026-04-15	135.7500	138.3000	133.2900	133.5000	-5.453%	529	1,922	-66.292%
2026-04-14	146.1000	146.1000	140.0400	141.2000	-8.974%	157	1,957	-68.130%
2026-04-13	174.4000	174.4000	154.9600	155.1200	-12.054%	96	1,942	-70.990%
2026-04-10	169.1000	178.2100	167.0500	176.3800	+2.095%	68	1,898	-74.487%
2026-04-09	174.1600	176.5900	170.3500	172.7600	-8.486%	260	1,876	-73.952%
2026-04-08	190.4000	190.4000	187.6800	188.7800	-29.283%	110	2,050	-76.163%
2026-04-07	266.9500	266.9500	266.9500	266.9500	+9.978%	1	2,140	-83.143%
2026-04-06	244.1600	244.1600	242.7300	242.7300	-8.300%	2	2,142	-81.461%
2026-04-02	269.5100	269.5100	264.7000	264.7000	-0.403%	2	2,140	-83.000%
2026-04-01	265.7700	265.7700	265.7700	265.7700	-7.748%	4	2,140	-83.068%
2026-03-31	317.2000	317.2000	288.0900	288.0900	-17.946%	34	2,140	-84.380%
2026-03-30	348.7900	351.2000	348.7900	351.1000	-3.158%	3	2,132	-87.183%
2026-03-27	335.6800	362.5500	335.4600	362.5500	+18.830%	250	2,131	-87.588%
2026-03-26	285.5700	305.1000	285.0100	305.1000	+10.471%	209	1,943	-85.251%
2026-03-24	284.8500	284.8500	268.2800	276.1800	+2.945%	12	1,739	-83.706%
2026-03-23	260.1300	268.5200	260.1300	268.2800	-14.260%	8	1,734	-83.226%
2026-03-20	278.5400	312.9000	278.5100	312.9000	+18.299%	7	1,570	-85.618%
2026-03-19	283.8800	283.8800	264.5000	264.5000	+2.301%	3	1,574	-82.987%
2026-03-18	237.9900	258.5500	237.9900	258.5500	+14.206%	11	1,575	-82.595%
2026-03-17	231.0100	231.0100	226.3900	226.3900	-5.264%	7	1,576	-80.123%
2026-03-16	231.9000	238.9700	231.5000	238.9700	-10.599%	18	1,570	-81.169%
2026-03-13	267.2000	267.3000	267.2000	267.3000	+3.496%	30	1,568	-83.165%
2026-03-12	258.2700	258.2700	258.2700	258.2700	+9.339%	310	1,780	-82.576%
2026-03-11	236.2100	236.2100	236.2100	236.2100	+14.051%	30	1,676	-80.949%
2026-03-10	210.9300	210.9300	207.1100	207.1100	-8.480%	4	1,676	-78.272%
2026-03-09	255.1700	255.1700	223.8000	226.3000	-2.495%	28	1,675	-80.115%
2026-03-06	232.3000	232.4400	231.9700	232.0900	+9.451%	4	1,672	-80.611%
2026-03-03	230.1200	237.2000	212.0500	212.0500	+6.025%	44	1,670	-78.779%
2026-03-02	200.3000	200.3000	200.0000	200.0000	+2.428%	25	1,711	-77.500%
2026-02-27	198.1000	198.6000	195.2600	195.2600	+0.686%	417	1,977	-76.954%
2026-02-26	193.9300	193.9300	193.9300	193.9300	+8.214%	1	1,756	-76.796%
2026-02-25	179.6100	180.8200	179.2100	179.2100	-7.890%	3	1,754	-74.890%
2026-02-24	211.1300	211.1300	194.1700	194.5600	-6.672%	81	1,754	-76.871%
2026-02-23	201.6000	208.4700	201.6000	208.4700	+10.220%	13	1,774	-78.414%
2026-02-20	186.9000	189.1400	186.9000	189.1400	-2.344%	7	1,774	-76.208%
2026-02-18	193.6800	193.6800	193.6800	193.6800	-1.730%	11	1,774	-76.766%
2026-02-13	197.0900	197.0900	197.0900	197.0900	+9.397%	5	1,649	-77.168%
2026-02-11	180.1600	180.1600	180.1600	180.1600	-0.842%	10	1,647	-75.022%
2026-02-06	181.6900	181.6900	181.6900	181.6900	-12.733%	5	1,649	-75.233%
2026-02-05	208.2000	208.2000	208.2000	208.2000	-0.753%	2	1,644	-78.386%
2026-02-04	192.3800	211.2500	192.3800	209.7800	+15.518%	57	1,642	-78.549%
2026-02-03	181.6000	181.6000	181.6000	181.6000	+4.808%	1	1,626	-75.220%
2026-02-02	180.3700	180.3700	173.1600	173.2700	-1.439%	14	1,627	-74.029%
2026-01-27	175.4000	176.0000	175.4000	175.8000	-4.212%	3	1,626	-74.403%
2026-01-22	188.7600	188.7600	183.5300	183.5300	-12.241%	16	1,625	-75.481%
2026-01-21	209.1300	209.1300	209.1300	209.1300	+6.645%	10	1,625	-78.482%
2026-01-14	195.3000	200.3000	195.3000	196.1000	+10.033%	21	1,615	-77.053%
2026-01-13	178.2200	178.2200	178.2200	178.2200	+0.406%	1	1,606	-74.750%
2026-01-12	177.7000	177.7000	177.5000	177.5000	+0.113%	2	1,606	-74.648%
2026-01-09	184.2100	184.2100	177.3000	177.3000	-3.389%	16	1,605	-74.619%
2026-01-07	184.0200	184.0200	183.5200	183.5200	-2.982%	153	1,505	-75.480%
2026-01-06	189.1600	189.1600	189.1600	189.1600	-5.373%	40	1,504	-76.211%
2026-01-02	204.2600	204.3700	199.9000	199.9000	+4.775%	46	1,504	-77.489%
2025-12-29	191.1600	191.1600	190.7900	190.7900	-3.093%	80	1,504	-76.414%
2025-12-22	198.4600	198.6800	195.9200	196.8800	-6.248%	28	1,504	-77.143%
2025-12-19	214.4200	214.4200	210.0000	210.0000	-0.643%	400	1,490	-78.571%
2025-12-11	227.4800	227.4800	211.3600	211.3600	-7.416%	2	731	-78.709%
2025-12-10	229.0500	229.0500	228.2900	228.2900	+1.058%	200	732	-80.288%
2025-12-09	225.9000	225.9000	225.9000	225.9000	-0.791%	1	641	-80.080%
2025-12-04	227.8000	227.8000	227.7000	227.7000	-7.012%	3	640	-80.237%
2025-11-26	244.7600	244.8700	244.7600	244.8700	-5.663%	6	468	-81.623%
2025-11-20	259.8100	259.8100	259.5700	259.5700	-9.127%	2	468	-82.664%
2025-11-14	290.0600	290.0600	285.6400	285.6400	+17.013%	2	268	-84.246%
2025-11-12	244.2800	244.2800	244.1100	244.1100	+0.296%	2	268	-81.566%
2025-11-11	247.8900	249.2400	243.3900	243.3900	-1.318%	86	268	-81.511%
2025-11-10	249.8400	255.2700	246.6400	246.6400	-10.660%	22	334	-81.755%
2025-11-07	291.3500	300.7200	275.9800	276.0700	-0.787%	18	331	-83.700%
2025-11-06	278.8300	278.8300	278.2600	278.2600	+12.756%	6	326	-83.828%
2025-11-05	246.8200	246.8200	246.7800	246.7800	+0.305%	4	323	-81.765%
2025-11-03	244.8600	246.0300	244.8600	246.0300	-1.549%	4	321	-81.710%
2025-10-31	243.0000	249.9000	243.0000	249.9000	+8.610%	3	321	-81.993%
2025-10-28	230.1000	230.1000	230.0900	230.0900	-0.947%	2	318	-80.442%
2025-10-27	232.6200	232.6200	232.2900	232.2900	-4.143%	4	319	-80.628%
2025-10-24	243.9100	244.2000	242.1900	242.3300	-8.187%	16	319	-81.430%
2025-10-20	264.3900	264.3900	263.9200	263.9400	-8.798%	23	288	-82.951%
2025-10-17	316.2000	316.2000	287.9900	289.4000	-8.936%	37	267	-84.451%
2025-10-16	285.7000	322.0100	285.7000	317.8000	+8.974%	51	184	-85.840%
2025-10-15	274.5800	291.6300	274.5800	291.6300	-1.075%	83	167	-84.569%
2025-10-14	318.7000	318.7000	294.8000	294.8000	+2.326%	3	174	-84.735%
2025-10-13	293.0000	293.0000	284.8000	288.1000	-5.448%	8	174	-84.380%
2025-10-10	303.8700	305.6000	303.8700	304.7000	+16.165%	8	174	-85.231%
2025-10-09	262.3000	262.4000	262.3000	262.3000	-0.141%	35	174	-82.844%
2025-10-06	262.6700	262.6700	262.6700	262.6700	+1.484%	1	139	-82.868%
2025-10-03	261.2000	261.2000	258.8300	258.8300	-9.500%	2	138	-82.614%
2025-09-25	287.2900	287.2900	285.9000	286.0000	+7.116%	62	138	-84.266%
2025-09-19	271.3200	272.0000	266.9900	267.0000	0.000%	56	101	-83.146%

.dark-mode .tf0KGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tf0KGb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6300SPX Oct 16 2026 6300.00 Put (SPX261016P06300000)option OPRA

SPX20261016P6300
SPX Oct 16 2026 6300.00 Put (SPX261016P06300000)
option OPRA