Dark

SPX20261016P6500
SPX Oct 16 2026 6500.00 Put (SPX261016P06500000)
option OPRA

EOD

Jul 8, 2026

48.00+2.630%(+1.23)798

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	54.5000	55.2000	48.0000	48.0000	+2.630%	798	14,118	0.000%
2026-07-07	48.4100	48.4100	44.3000	46.7700	+7.025%	12	13,434	+2.630%
2026-07-06	46.0500	46.5100	43.6000	43.7000	-19.373%	577	13,394	+9.840%
2026-07-02	52.7500	54.2000	52.7500	54.2000	+10.499%	2,001	11,587	-11.439%
2026-07-01	50.4000	51.2500	49.0500	49.0500	-5.800%	202	11,587	-2.141%
2026-06-30	54.6500	54.7000	51.8200	52.0700	-10.162%	241	11,563	-7.816%
2026-06-29	62.3500	62.3500	57.9600	57.9600	-17.424%	4,762	11,675	-17.184%
2026-06-26	79.2600	79.2600	69.0700	70.1900	-3.585%	14	13,329	-31.614%
2026-06-25	69.3400	75.5000	69.3400	72.8000	-4.837%	7	13,329	-34.066%
2026-06-24	76.5000	76.5000	76.5000	76.5000	-1.822%	518	13,329	-37.255%
2026-06-23	77.9200	77.9200	77.9200	77.9200	+23.447%	456	13,270	-38.398%
2026-06-22	64.0000	64.1000	63.1200	63.1200	+3.205%	41	13,501	-23.954%
2026-06-18	64.1400	64.1400	61.1600	61.1600	-18.724%	1,327	12,272	-21.517%
2026-06-17	68.2000	75.2500	68.2000	75.2500	+32.366%	2	12,272	-36.213%
2026-06-16	56.8500	56.8500	56.8500	56.8500	-2.637%	2	12,272	-15.567%
2026-06-15	60.5700	60.8200	58.3900	58.3900	-27.076%	135	10,061	-17.794%
2026-06-12	83.2200	87.8900	79.2500	80.0700	-7.380%	834	10,061	-40.052%
2026-06-11	104.5000	104.5000	85.8500	86.4500	-16.068%	191	10,061	-44.477%
2026-06-10	98.5000	104.4000	90.8000	103.0000	+17.219%	829	10,001	-53.398%
2026-06-09	72.7800	111.5700	72.7700	87.8700	+14.983%	84	9,876	-45.374%
2026-06-08	79.5900	79.5900	76.4200	76.4200	-16.908%	2	6,720	-37.189%
2026-06-05	70.7000	91.9700	70.7000	91.9700	+39.708%	127	6,692	-47.809%
2026-06-04	65.8300	65.8300	65.8300	65.8300	-8.315%	1	6,729	-27.085%
2026-06-03	70.3500	71.8000	70.3500	71.8000	+8.296%	1,012	6,729	-33.148%
2026-06-02	66.8500	66.8500	66.3000	66.3000	+0.227%	8	6,837	-27.602%
2026-06-01	66.0700	66.1500	66.0700	66.1500	+0.854%	200	6,833	-27.438%
2026-05-29	66.8300	66.8300	64.9200	65.5900	-8.839%	502	6,633	-26.818%
2026-05-28	70.4000	71.9500	70.4000	71.9500	-4.614%	2	6,322	-33.287%
2026-05-27	76.8500	77.8400	75.3100	75.4300	-3.850%	135	6,323	-36.365%
2026-05-26	76.8500	78.4500	76.3000	78.4500	-7.270%	87	6,432	-38.815%
2026-05-22	83.4800	84.6000	81.5500	84.6000	-2.287%	786	6,414	-43.262%
2026-05-21	89.1100	89.8500	86.5800	86.5800	-7.894%	320	6,276	-44.560%
2026-05-20	101.2700	101.2700	94.0000	94.0000	-10.391%	575	6,276	-48.936%
2026-05-19	101.1800	104.9000	100.4800	104.9000	+6.823%	19	6,190	-54.242%
2026-05-18	97.5000	103.1300	97.5000	98.2000	-1.257%	15	6,190	-51.120%
2026-05-15	102.2400	103.2000	99.4500	99.4500	+7.282%	6	6,190	-51.735%
2026-05-14	92.7000	92.7000	92.7000	92.7000	-6.759%	2	6,178	-48.220%
2026-05-13	104.8300	104.8300	99.4200	99.4200	-11.477%	11	6,180	-51.720%
2026-05-12	110.0500	113.1000	110.0500	112.3100	+7.299%	3	6,180	-57.261%
2026-05-11	102.8000	104.6700	102.3000	104.6700	+1.415%	19	6,180	-54.142%
2026-05-08	106.7500	106.7500	103.2100	103.2100	-4.071%	41	6,189	-53.493%
2026-05-07	108.0100	112.6300	106.4100	107.5900	-0.921%	152	6,223	-55.386%
2026-05-06	111.2100	113.4000	108.5900	108.5900	-10.677%	35	6,265	-55.797%
2026-05-05	122.0400	123.4800	120.0600	121.5700	-6.643%	1,372	6,751	-60.517%
2026-05-04	124.4200	139.2100	124.4200	130.2200	+5.956%	404	6,084	-63.139%
2026-05-01	121.6600	123.7100	116.8500	122.9000	-2.784%	797	5,727	-60.944%
2026-04-30	142.3700	143.6000	126.4200	126.4200	-11.853%	165	5,727	-62.031%
2026-04-29	143.6400	148.3100	140.2400	143.4200	-1.551%	68	5,694	-66.532%
2026-04-28	147.2800	149.3700	144.7200	145.6800	+3.835%	137	5,699	-67.051%
2026-04-27	145.6100	145.6100	140.3000	140.3000	-4.101%	891	5,773	-65.788%
2026-04-24	150.1200	150.1200	144.4500	146.3000	-7.170%	1,429	5,765	-67.191%
2026-04-23	151.0200	165.7100	148.6600	157.6000	+5.334%	55	5,003	-69.543%
2026-04-22	152.2100	155.0000	149.6200	149.6200	-10.546%	457	5,006	-67.919%
2026-04-21	151.1000	167.2600	150.1000	167.2600	+8.385%	133	4,729	-71.302%
2026-04-20	151.9600	155.5500	151.7400	154.3200	+4.130%	100	4,729	-68.896%
2026-04-17	148.5700	150.1700	142.9700	148.2000	-7.905%	790	4,701	-67.611%
2026-04-16	171.7100	171.7100	160.9200	160.9200	-2.555%	110	4,514	-70.172%
2026-04-15	168.5300	174.2800	165.1400	165.1400	-6.420%	167	4,468	-70.934%
2026-04-14	180.2900	180.2900	173.6000	176.4700	-10.964%	31	4,431	-72.800%
2026-04-13	213.8100	213.8100	198.2000	198.2000	-8.701%	11	4,423	-75.782%
2026-04-10	210.2000	218.2800	210.2000	217.0900	+2.223%	1,449	4,421	-77.889%
2026-04-09	214.8500	214.8500	212.1800	212.3700	-9.080%	7	4,671	-77.398%
2026-04-08	233.5800	233.5800	233.5800	233.5800	-25.564%	1	4,664	-79.450%
2026-04-07	314.2500	317.1600	313.8000	313.8000	+4.426%	62	4,681	-84.704%
2026-04-06	299.5000	304.6100	299.5000	300.5000	-9.371%	65	4,741	-84.027%
2026-04-02	346.4700	346.5500	317.9000	331.5700	+3.713%	66	4,893	-85.523%
2026-04-01	325.9500	325.9500	313.2200	319.7000	-7.269%	9	4,893	-84.986%
2026-03-31	389.3300	405.6700	344.7600	344.7600	-21.977%	117	4,890	-86.077%
2026-03-30	419.4500	441.8700	419.4500	441.8700	+2.629%	42	4,794	-89.137%
2026-03-27	407.1400	430.5500	398.7600	430.5500	+18.831%	73	4,779	-88.851%
2026-03-26	351.1700	362.3200	345.1000	362.3200	+13.833%	9	4,822	-86.752%
2026-03-25	318.1900	318.2900	318.1900	318.2900	-6.192%	4	4,823	-84.919%
2026-03-24	337.9000	339.3000	337.9000	339.3000	+5.415%	7	4,825	-85.853%
2026-03-23	329.0500	329.0500	321.8700	321.8700	-6.826%	2	4,830	-85.087%
2026-03-20	334.3900	345.4500	334.3900	345.4500	+7.670%	9	4,839	-86.105%
2026-03-19	333.1800	340.9200	320.8400	320.8400	+6.698%	4	4,844	-85.039%
2026-03-18	298.7000	301.4000	298.7000	300.7000	+8.666%	30	4,844	-84.037%
2026-03-17	276.7500	276.7500	276.7200	276.7200	-2.915%	218	4,843	-82.654%
2026-03-16	283.3600	291.4000	280.7700	285.0300	-13.074%	169	4,736	-83.160%
2026-03-13	320.6000	327.9000	320.6000	327.9000	+5.774%	12	4,706	-85.361%
2026-03-12	295.2900	310.8800	295.2900	310.0000	+14.319%	4	4,710	-84.516%
2026-03-10	271.1700	271.1700	271.1700	271.1700	-11.324%	2	4,712	-82.299%
2026-03-09	328.1600	328.1600	301.6200	305.8000	+8.710%	58	4,714	-84.303%
2026-03-06	292.3200	300.2300	279.3300	281.3000	+11.094%	116	4,749	-82.936%
2026-03-05	241.0000	269.2000	241.0000	253.2100	+3.592%	22	4,858	-81.043%
2026-03-03	276.1500	276.1500	244.4300	244.4300	+4.159%	63	4,878	-80.362%
2026-03-02	250.9000	251.4000	234.6700	234.6700	-2.282%	186	4,849	-79.546%
2026-02-27	245.5000	245.5000	233.6900	240.1500	+9.453%	11	4,820	-80.012%
2026-02-25	219.7500	221.2300	218.2500	219.4100	-4.633%	509	4,269	-78.123%
2026-02-24	239.4000	239.4000	230.0700	230.0700	-6.552%	13	4,269	-79.137%
2026-02-23	238.5000	249.0000	238.5000	246.2000	+6.240%	12	4,263	-80.504%
2026-02-20	226.0800	233.7000	226.0800	231.7400	-3.818%	69	4,261	-79.287%
2026-02-19	242.1800	246.5800	238.3600	240.9400	+3.319%	16	4,252	-80.078%
2026-02-18	236.4200	239.3200	230.0300	233.2000	-4.657%	341	4,238	-79.417%
2026-02-17	250.7900	250.7900	236.5600	244.5900	+2.847%	20	4,035	-80.375%
2026-02-13	252.0200	259.9600	233.4000	237.8200	-5.691%	65	3,977	-79.817%
2026-02-12	223.6200	252.1700	222.5100	252.1700	+17.217%	71	3,977	-80.965%
2026-02-11	207.3100	215.1300	207.3100	215.1300	-0.218%	52	3,959	-77.688%
2026-02-10	211.0000	215.6000	211.0000	215.6000	+1.794%	7	4,009	-77.737%
2026-02-09	211.7000	211.8000	211.7000	211.8000	-6.758%	30	4,004	-77.337%
2026-02-06	238.3400	238.3400	227.1500	227.1500	-11.855%	17	4,012	-78.869%
2026-02-05	259.2900	259.2900	257.7000	257.7000	+5.706%	13	4,009	-81.374%
2026-02-04	224.4000	250.6000	224.0000	243.7900	+17.083%	26	4,012	-80.311%
2026-02-02	208.4600	208.5400	208.1000	208.2200	-6.615%	254	4,014	-76.947%
2026-01-30	222.9700	222.9700	222.9700	222.9700	-1.245%	1	3,818	-78.472%
2026-01-29	240.1000	240.1000	225.7800	225.7800	+4.238%	54	3,818	-78.740%
2026-01-28	216.6500	216.6500	216.6000	216.6000	+2.654%	602	3,776	-77.839%
2026-01-27	208.8000	211.3000	208.4000	211.0000	-1.152%	202	3,976	-77.251%
2026-01-26	212.8700	213.4600	212.8700	213.4600	-3.682%	604	3,784	-77.513%
2026-01-23	218.4200	221.6200	218.4200	221.6200	+0.810%	101	3,846	-78.341%
2026-01-22	219.2100	219.8400	218.4000	219.8400	-4.992%	1,602	3,814	-78.166%
2026-01-21	244.6400	251.8900	231.3900	231.3900	-12.943%	90	2,376	-79.256%
2026-01-20	250.5000	266.8100	248.7200	265.7900	+19.236%	49	2,290	-81.941%
2026-01-16	216.5300	222.9100	216.5300	222.9100	+1.387%	11	2,313	-78.467%
2026-01-15	214.2800	219.8600	214.2800	219.8600	-6.482%	2	2,313	-78.168%
2026-01-14	228.5000	240.0500	228.5000	235.1000	+11.750%	271	2,313	-79.583%
2026-01-13	210.3800	210.3800	210.3800	210.3800	-1.276%	1	2,406	-77.184%
2026-01-12	214.0000	214.0000	213.1000	213.1000	+0.315%	2	2,406	-77.475%
2026-01-09	221.5500	221.7900	212.3400	212.4300	-7.438%	8	2,407	-77.404%
2026-01-08	229.5000	229.5000	229.5000	229.5000	+2.045%	30	2,411	-79.085%
2026-01-07	220.5700	224.9000	220.5700	224.9000	+0.852%	4	2,431	-78.657%
2026-01-06	224.5100	230.4000	222.4000	223.0000	-3.588%	122	2,432	-78.475%
2026-01-05	231.3000	231.3000	231.3000	231.3000	-5.080%	2	2,426	-79.248%
2026-01-02	246.5000	246.8500	243.6800	243.6800	+6.490%	7	2,426	-80.302%
2025-12-29	228.6900	228.8300	228.6900	228.8300	+1.684%	192	2,428	-79.024%
2025-12-24	229.6600	229.8800	225.0400	225.0400	-3.989%	4	2,431	-78.670%
2025-12-23	234.3900	234.3900	234.3900	234.3900	-2.992%	2	2,431	-79.521%
2025-12-22	240.9700	241.6200	240.9700	241.6200	-14.368%	2	2,430	-80.134%
2025-12-17	270.5300	282.1600	270.5300	282.1600	+1.107%	4	2,430	-82.988%
2025-12-16	279.0700	279.0700	279.0700	279.0700	+4.267%	1	2,430	-82.800%
2025-12-15	267.3800	267.6500	267.3800	267.6500	-0.409%	2	2,430	-82.066%
2025-12-12	268.7500	268.7500	268.7500	268.7500	+1.711%	1	2,430	-82.140%
2025-12-11	264.2300	264.2300	264.2300	264.2300	-2.757%	751	2,430	-81.834%
2025-12-10	271.7200	271.7200	271.7200	271.7200	+0.723%	260	1,823	-82.335%
2025-12-09	270.1100	270.1100	269.7700	269.7700	-1.002%	4	1,663	-82.207%
2025-12-08	267.6400	272.5000	267.6400	272.5000	+2.478%	7	1,665	-82.385%
2025-12-05	263.3800	266.8400	263.3800	265.9100	-5.933%	4	1,661	-81.949%
2025-12-02	277.1900	283.0000	277.1600	282.6800	+2.003%	8	1,660	-83.020%
2025-12-01	277.2200	277.5800	277.1300	277.1300	+1.046%	105	1,656	-82.680%
2025-11-28	276.9000	277.0100	274.2600	274.2600	-9.074%	3	1,556	-82.498%
2025-11-25	319.3800	331.5000	301.6300	301.6300	-6.919%	58	1,555	-84.086%
2025-11-24	324.2200	324.2800	323.1000	324.0500	-12.726%	12	1,551	-85.187%
2025-11-21	371.3000	371.3000	371.3000	371.3000	-5.269%	501	1,545	-87.072%
2025-11-20	305.4000	391.9500	304.8800	391.9500	+9.698%	77	1,147	-87.754%
2025-11-19	357.3000	357.3000	357.3000	357.3000	+2.493%	5	1,110	-86.566%
2025-11-18	373.5400	373.5500	348.6100	348.6100	+9.664%	7	1,110	-86.231%
2025-11-14	317.8900	317.8900	317.8900	317.8900	-2.140%	1	1,109	-84.900%
2025-11-13	324.8400	324.8400	324.8400	324.8400	+12.169%	151	1,108	-85.223%
2025-11-12	293.0900	293.0900	289.6000	289.6000	+0.808%	5	1,007	-83.425%
2025-11-11	290.3200	290.3200	285.9000	287.2800	-0.739%	423	1,008	-83.292%
2025-11-10	293.4600	296.3000	289.1000	289.4200	-8.844%	10	977	-83.415%
2025-11-07	346.9200	346.9200	317.5000	317.5000	+8.255%	207	977	-84.882%
2025-11-05	301.5800	301.5800	293.2900	293.2900	-5.354%	256	775	-83.634%
2025-11-04	309.8800	309.8800	309.8800	309.8800	+7.125%	2	519	-84.510%
2025-10-31	292.3900	294.4500	289.1800	289.2700	+1.920%	9	521	-83.407%
2025-10-30	280.6300	283.8200	280.6300	283.8200	+0.878%	3	518	-83.088%
2025-10-29	281.3500	281.3500	281.3500	281.3500	+3.361%	1	517	-82.939%
2025-10-28	272.2000	272.2000	272.2000	272.2000	-0.584%	1	518	-82.366%
2025-10-27	271.3600	273.9600	271.3600	273.8000	-10.415%	37	490	-82.469%
2025-10-21	302.5900	305.8600	302.5600	305.6300	-0.605%	376	490	-84.295%
2025-10-20	313.0200	313.0200	307.0700	307.4900	-8.757%	126	302	-84.390%
2025-10-15	337.0000	337.0000	337.0000	337.0000	-5.570%	1	274	-85.757%
2025-10-14	360.6300	360.8500	356.8800	356.8800	+5.542%	3	273	-86.550%
2025-10-13	346.4600	346.4600	337.9700	338.1400	+11.351%	57	272	-85.805%
2025-10-10	303.6700	303.6700	303.6700	303.6700	-1.725%	1	231	-84.193%
2025-10-09	309.0000	309.0000	309.0000	309.0000	+1.182%	2	232	-84.466%
2025-10-08	305.3900	305.3900	305.3900	305.3900	+0.095%	1	231	-84.282%
2025-10-06	305.2000	305.5000	305.1000	305.1000	-0.864%	20	230	-84.267%
2025-10-03	307.7100	307.7600	307.7000	307.7600	-0.188%	32	226	-84.403%
2025-10-02	310.6900	310.7100	308.3400	308.3400	-0.058%	6	210	-84.433%
2025-10-01	312.3900	312.4700	308.5200	308.5200	-3.858%	6	206	-84.442%
2025-09-26	320.9000	320.9000	320.9000	320.9000	+1.831%	200	203	-85.042%
2025-09-22	315.1300	315.1300	315.1300	315.1300	+0.427%	1	4	-84.768%
2025-09-19	316.2300	316.5600	313.7700	313.7900	+0.551%	5	0	-84.703%
2025-09-18	312.6800	312.6800	312.0700	312.0700	0.000%	2	0	-84.619%

.dark-mode .NrqPmc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrqPmc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6500SPX Oct 16 2026 6500.00 Put (SPX261016P06500000)option OPRA

SPX20261016P6500
SPX Oct 16 2026 6500.00 Put (SPX261016P06500000)
option OPRA