Dark

SPX20261016P6400
SPX Oct 16 2026 6400.00 Put (SPX261016P06400000)
option OPRA

EOD

Jul 7, 2026

42.23+10.261%(+3.93)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	42.3000	42.3000	42.2300	42.2300	+10.261%	26	7,979	0.000%
2026-07-06	40.8500	40.8500	38.3000	38.3000	-13.933%	221	7,941	+10.261%
2026-07-02	44.5000	44.5000	44.5000	44.5000	-0.670%	1	7,686	-5.101%
2026-07-01	48.7500	48.7500	44.6000	44.8000	+0.403%	926	7,686	-5.737%
2026-06-30	47.6000	47.6000	44.6200	44.6200	-12.217%	5	7,412	-5.356%
2026-06-29	54.5000	54.5000	50.8300	50.8300	-19.700%	532	7,409	-16.919%
2026-06-26	70.2200	70.3400	60.4000	63.3000	-1.248%	40	7,460	-33.286%
2026-06-25	64.1000	64.1000	64.1000	64.1000	-8.415%	3	7,476	-34.119%
2026-06-24	69.9900	69.9900	69.9900	69.9900	+3.689%	1	7,476	-39.663%
2026-06-23	66.9700	69.3000	66.3000	67.5000	+18.587%	239	7,475	-37.437%
2026-06-22	51.3300	57.6000	51.0300	56.9200	+2.985%	58	7,601	-25.808%
2026-06-18	58.0600	58.5400	55.2700	55.2700	-15.760%	43	7,468	-23.593%
2026-06-17	53.5600	65.6100	53.5600	65.6100	+22.636%	102	7,468	-35.635%
2026-06-16	52.3000	53.5100	52.3000	53.5000	+3.522%	11	7,468	-21.065%
2026-06-15	53.9700	53.9700	51.0100	51.6800	-22.843%	409	7,632	-18.286%
2026-06-12	72.7100	72.8700	66.9800	66.9800	-15.600%	24	7,632	-36.951%
2026-06-11	92.7000	92.7000	79.3600	79.3600	-15.032%	3	7,632	-46.787%
2026-06-10	84.8000	93.4900	84.8000	93.4000	+18.108%	13	7,631	-54.786%
2026-06-09	66.8000	89.4000	66.8000	79.0800	+7.111%	4	7,630	-46.598%
2026-06-08	69.2000	73.8300	69.2000	73.8300	-4.871%	10	7,632	-42.801%
2026-06-05	77.4400	77.6100	77.4400	77.6100	+33.351%	502	7,628	-45.587%
2026-06-04	58.3500	58.3500	58.2000	58.2000	-9.487%	154	7,637	-27.440%
2026-06-03	62.5500	64.3000	61.6800	64.3000	+7.167%	320	7,724	-34.323%
2026-06-02	61.2500	61.2500	59.9500	60.0000	+1.971%	390	7,426	-29.617%
2026-06-01	59.1000	60.1500	58.8400	58.8400	-0.068%	4	7,127	-28.229%
2026-05-29	60.7500	60.7500	58.2200	58.8800	-5.032%	136	7,155	-28.278%
2026-05-28	67.5800	67.5800	62.0000	62.0000	-8.175%	240	7,126	-31.887%
2026-05-27	68.9900	70.1000	67.5200	67.5200	-4.714%	76	6,934	-37.456%
2026-05-26	68.6900	71.4100	68.6000	70.8600	-3.592%	187	6,857	-40.404%
2026-05-22	74.9700	75.2600	73.3900	73.5000	-5.112%	365	6,998	-42.544%
2026-05-21	87.0000	87.0000	77.1000	77.4600	-8.081%	133	6,799	-45.482%
2026-05-20	90.6000	90.6000	81.6500	84.2700	-10.551%	1,271	6,799	-49.887%
2026-05-19	94.5300	94.5300	90.3500	94.2100	+4.713%	15	7,042	-55.175%
2026-05-18	94.7200	94.7200	89.9700	89.9700	-2.545%	9	7,042	-53.062%
2026-05-15	91.8000	92.3700	90.9000	92.3200	+11.175%	105	7,042	-54.257%
2026-05-14	88.4700	88.4700	82.7700	83.0400	-6.644%	743	7,038	-49.145%
2026-05-13	89.6500	89.9800	88.9500	88.9500	-8.365%	23	6,594	-52.524%
2026-05-12	99.2000	100.3900	97.0700	97.0700	+2.546%	10	6,594	-56.495%
2026-05-11	92.4400	94.6600	90.6100	94.6600	+1.960%	433	6,594	-55.388%
2026-05-08	94.1800	94.1800	92.8400	92.8400	-6.665%	22	6,566	-54.513%
2026-05-07	97.0000	102.0600	97.0000	99.4700	-1.241%	87	6,570	-57.545%
2026-05-06	101.9900	101.9900	99.8000	100.7200	-8.102%	97	6,533	-58.072%
2026-05-05	110.1400	110.6000	109.6000	109.6000	-9.742%	14	6,528	-61.469%
2026-05-04	109.7200	121.4300	109.5000	121.4300	+11.855%	26	6,537	-65.223%
2026-05-01	106.2700	108.9700	106.2700	108.5600	-5.304%	28	6,503	-61.100%
2026-04-30	126.1300	127.0100	114.6400	114.6400	-11.598%	604	6,503	-63.163%
2026-04-29	133.7000	133.7000	128.2800	129.6800	-1.758%	56	6,092	-67.435%
2026-04-28	132.0000	132.0000	132.0000	132.0000	+2.884%	201	6,094	-68.008%
2026-04-27	131.3100	131.4200	128.3000	128.3000	-3.214%	9	5,994	-67.085%
2026-04-24	137.0600	137.0600	132.1700	132.5600	-4.975%	12	5,994	-68.143%
2026-04-23	137.2500	156.2400	133.5300	139.5000	+1.344%	361	5,992	-69.728%
2026-04-22	137.7800	139.5900	135.6600	137.6500	-9.607%	297	6,079	-69.321%
2026-04-21	135.8000	152.2800	135.8000	152.2800	+9.538%	20	6,083	-72.268%
2026-04-20	140.4900	144.3600	139.0200	139.0200	+5.111%	287	6,083	-69.623%
2026-04-17	135.3000	136.8400	129.8700	132.2600	-9.125%	2,177	5,982	-68.070%
2026-04-16	152.9500	154.8800	145.5400	145.5400	-2.909%	575	5,160	-70.984%
2026-04-15	151.3000	156.7300	148.7000	149.9000	-5.187%	78	4,650	-71.828%
2026-04-14	164.7000	164.8000	155.4000	158.1000	-10.839%	1,129	4,631	-73.289%
2026-04-13	182.6000	182.6000	177.3200	177.3200	-8.456%	32	3,764	-76.184%
2026-04-10	193.7000	193.7000	193.7000	193.7000	-0.088%	1	3,763	-78.198%
2026-04-09	206.4600	206.4600	193.8700	193.8700	-10.659%	201	3,762	-78.217%
2026-04-08	212.3000	217.0000	212.3000	217.0000	-26.934%	896	3,662	-80.539%
2026-04-07	288.1000	299.0100	288.1000	296.9900	+9.927%	11	3,912	-85.781%
2026-04-06	269.0200	272.9000	269.0200	270.1700	-7.222%	90	3,912	-84.369%
2026-04-02	294.9000	294.9000	290.7000	291.2000	+1.463%	15	3,850	-85.498%
2026-04-01	298.4300	298.6000	281.0300	287.0000	-10.116%	45	3,850	-85.286%
2026-03-31	365.8400	365.8400	319.3000	319.3000	-16.849%	9	3,820	-86.774%
2026-03-30	384.0000	384.0000	384.0000	384.0000	-1.016%	126	3,811	-89.003%
2026-03-27	365.1000	387.9400	364.3000	387.9400	+14.928%	14	3,745	-89.114%
2026-03-26	303.6000	338.1000	303.6000	337.5500	+14.083%	6	3,742	-87.489%
2026-03-25	292.8700	295.8800	292.8700	295.8800	-2.388%	162	3,740	-85.727%
2026-03-24	312.8700	312.8700	297.7600	303.1200	+4.413%	72	3,724	-86.068%
2026-03-23	297.4400	300.7400	290.3100	290.3100	-15.925%	72	3,723	-85.453%
2026-03-20	317.9000	345.3000	312.0600	345.3000	+19.196%	58	3,749	-87.770%
2026-03-19	320.1000	320.1000	289.6900	289.6900	+5.495%	55	3,699	-85.422%
2026-03-18	272.7000	274.6000	270.0000	274.6000	+10.109%	10	3,691	-84.621%
2026-03-17	251.5500	251.5700	249.3900	249.3900	-3.221%	21	3,689	-83.067%
2026-03-16	260.1100	260.1100	257.6900	257.6900	-13.614%	4	3,670	-83.612%
2026-03-13	298.3000	298.3000	298.3000	298.3000	+17.395%	1	3,674	-85.843%
2026-03-09	269.1900	269.5200	254.1000	254.1000	-0.781%	150	3,498	-83.381%
2026-03-06	256.1000	256.1000	256.1000	256.1000	+3.684%	1	3,462	-83.510%
2026-03-05	232.0600	247.0000	230.4700	247.0000	+10.882%	461	3,462	-82.903%
2026-03-03	222.7600	222.7600	222.7600	222.7600	+5.214%	1	3,163	-81.042%
2026-02-26	211.7200	211.7200	211.7200	211.7200	+7.899%	1	3,163	-80.054%
2026-02-25	196.2200	196.2200	196.2200	196.2200	-7.705%	2	3,163	-78.478%
2026-02-24	212.6000	212.6000	212.6000	212.6000	-5.174%	2	3,163	-80.136%
2026-02-23	217.4000	226.4500	217.4000	224.2000	-6.634%	11	3,161	-81.164%
2026-02-17	240.1300	240.1300	240.1300	240.1300	+10.966%	10	3,167	-82.414%
2026-02-13	234.7600	234.7600	216.4000	216.4000	-1.426%	181	3,168	-80.485%
2026-02-12	203.7000	224.5000	203.7000	219.5300	+11.959%	22	3,168	-80.763%
2026-02-11	196.0800	196.0800	196.0800	196.0800	-0.214%	3	3,175	-78.463%
2026-02-10	196.5000	196.5000	196.5000	196.5000	-2.920%	2	3,175	-78.509%
2026-02-06	220.1400	220.1400	202.4100	202.4100	-17.716%	40	3,177	-79.136%
2026-02-05	245.9900	245.9900	245.9900	245.9900	+26.923%	10	3,187	-82.833%
2026-02-02	193.8100	193.8100	193.8100	193.8100	-5.679%	2	3,187	-78.211%
2026-01-30	205.4800	205.4800	205.4800	205.4800	-6.109%	1	3,189	-79.448%
2026-01-29	218.6000	218.8500	218.6000	218.8500	+13.453%	3	3,188	-80.704%
2026-01-27	191.0200	192.9000	191.0200	192.9000	-4.849%	5	3,188	-78.108%
2026-01-23	202.6400	202.7300	200.5600	202.7300	+2.690%	42	3,187	-79.169%
2026-01-22	201.2800	201.3500	197.4200	197.4200	-12.402%	432	3,175	-78.609%
2026-01-20	225.6800	225.6800	225.3700	225.3700	+13.565%	6	3,257	-81.262%
2026-01-16	199.5900	199.5900	198.4500	198.4500	-1.430%	18	3,257	-78.720%
2026-01-15	201.3300	201.3300	201.3300	201.3300	-6.358%	10	3,257	-79.024%
2026-01-14	217.5300	217.8200	215.0000	215.0000	+10.426%	5	3,257	-80.358%
2026-01-12	199.5300	199.7200	194.7000	194.7000	-5.540%	40	3,256	-78.310%
2026-01-06	209.5300	209.5300	206.1200	206.1200	-2.419%	4	3,156	-79.512%
2026-01-05	209.9900	211.2300	209.1800	211.2300	+2.559%	30	2,633	-80.008%
2025-12-26	205.7700	206.7700	205.7700	205.9600	+0.463%	3	2,633	-79.496%
2025-12-24	205.0400	205.0400	205.0100	205.0100	-1.782%	2	2,631	-79.401%
2025-12-23	211.6000	211.6000	208.7300	208.7300	-20.581%	23	2,631	-79.768%
2025-12-17	263.2100	263.2100	262.8200	262.8200	+3.241%	2	2,532	-83.932%
2025-12-16	255.9300	255.9300	254.4500	254.5700	+10.232%	4	2,532	-83.411%
2025-12-11	230.8100	230.9900	230.8100	230.9400	-6.483%	3	2,532	-81.714%
2025-12-09	246.5000	246.9500	246.5000	246.9500	-3.422%	4	2,425	-82.899%
2025-12-03	255.8000	255.8000	255.7000	255.7000	-1.880%	1,202	2,425	-83.485%
2025-12-01	260.6000	260.6000	260.6000	260.6000	-2.906%	40	555	-83.795%
2025-11-26	268.4000	268.4000	268.4000	268.4000	-6.806%	40	595	-84.266%
2025-11-25	299.6000	299.6000	288.0000	288.0000	-2.978%	41	595	-85.337%
2025-11-24	302.8500	302.8500	296.8400	296.8400	-10.374%	128	554	-85.773%
2025-11-18	331.2000	331.2000	331.2000	331.2000	+5.889%	8	667	-87.249%
2025-11-17	312.7800	312.7800	312.7800	312.7800	+18.142%	40	667	-86.498%
2025-11-12	263.2300	264.7500	263.2300	264.7500	-1.930%	78	627	-84.049%
2025-11-11	269.8300	270.1300	269.8300	269.9600	+1.230%	6	550	-84.357%
2025-11-10	267.6000	267.8400	266.6000	266.6800	-16.012%	14	550	-84.165%
2025-11-07	317.5200	317.5200	317.5200	317.5200	+6.127%	2	543	-86.700%
2025-11-06	284.1800	299.2400	284.1800	299.1900	+1.204%	95	543	-85.885%
2025-11-04	295.2100	295.6300	295.2100	295.6300	+10.141%	2	451	-85.715%
2025-10-31	264.0800	269.3300	261.8300	268.4100	+6.166%	360	451	-84.267%
2025-10-29	252.7900	252.8200	252.7900	252.8200	+1.128%	4	296	-83.296%
2025-10-28	250.0000	250.0000	250.0000	250.0000	-0.837%	10	294	-83.108%
2025-10-27	251.2000	252.1900	251.2000	252.1100	-9.508%	6	283	-83.249%
2025-10-23	292.5900	292.5900	278.6000	278.6000	-5.716%	92	283	-84.842%
2025-10-22	296.7400	296.7400	295.4900	295.4900	+3.434%	2	271	-85.708%
2025-10-21	285.7700	285.7700	285.6800	285.6800	-1.666%	82	271	-85.218%
2025-10-20	290.5200	290.5200	290.5200	290.5200	-5.488%	150	213	-85.464%
2025-10-16	307.7200	307.7200	307.3900	307.3900	-1.664%	4	62	-86.262%
2025-10-15	312.5900	312.5900	312.5900	312.5900	-5.279%	2	62	-86.490%
2025-10-14	330.0200	330.0200	330.0100	330.0100	+5.059%	4	60	-87.203%
2025-10-13	321.0200	321.0200	314.1200	314.1200	-4.815%	6	62	-86.556%
2025-10-10	327.3000	331.0400	327.3000	330.0100	+14.436%	8	62	-87.203%
2025-10-09	288.3800	288.3800	288.3800	288.3800	+2.197%	3	66	-85.356%
2025-10-03	282.1800	282.1800	282.1800	282.1800	-3.551%	1	63	-85.034%
2025-10-01	292.5700	292.5700	292.5700	292.5700	-5.623%	1	63	-85.566%
2025-09-25	316.9700	316.9700	310.0000	310.0000	+8.619%	6	63	-86.377%
2025-09-22	285.0900	285.4000	285.0900	285.4000	-1.931%	12	57	-85.203%
2025-09-19	290.6800	291.0200	290.6800	291.0200	+0.629%	104	0	-85.489%
2025-09-18	289.1700	289.2000	289.1700	289.2000	0.000%	2	0	-85.398%

.dark-mode .RsXJJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RsXJJL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6400SPX Oct 16 2026 6400.00 Put (SPX261016P06400000)option OPRA

SPX20261016P6400
SPX Oct 16 2026 6400.00 Put (SPX261016P06400000)
option OPRA