Dark

SPX20261016P6800
SPX Oct 16 2026 6800.00 Put (SPX261016P06800000)
option OPRA

EOD

Jul 8, 2026

73.20+3.288%(+2.33)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	79.1000	84.9500	73.2000	73.2000	+3.288%	334	7,215	0.000%
2026-07-07	71.5000	71.5000	66.3000	70.8700	+9.350%	648	6,977	+3.288%
2026-07-06	68.3700	68.3700	63.9000	64.8100	-19.541%	357	7,315	+12.946%
2026-07-02	72.3000	80.5500	70.3000	80.5500	+6.168%	10	7,224	-9.125%
2026-07-01	71.6400	75.8700	71.6400	75.8700	+1.160%	20	7,224	-3.519%
2026-06-30	78.7000	78.7000	75.0000	75.0000	-12.178%	104	7,234	-2.400%
2026-06-29	92.1000	101.5800	85.4000	85.4000	-15.194%	19	7,172	-14.286%
2026-06-26	115.7000	119.5200	100.0000	100.7000	-6.133%	513	7,169	-27.309%
2026-06-25	101.1000	107.4300	100.4000	107.2800	-0.978%	21	6,930	-31.767%
2026-06-24	96.5000	114.7000	96.5000	108.3400	-0.933%	219	6,922	-32.435%
2026-06-23	110.8800	112.1000	104.8000	109.3600	+17.176%	33	6,855	-33.065%
2026-06-22	92.8700	93.3300	91.0200	93.3300	+6.177%	843	6,850	-21.569%
2026-06-18	94.1600	94.1600	87.9000	87.9000	-17.565%	11	6,459	-16.724%
2026-06-17	88.9800	108.0300	88.6300	106.6300	+25.743%	46	6,459	-31.351%
2026-06-16	84.5800	84.8000	83.3000	84.8000	+1.423%	22	6,459	-13.679%
2026-06-15	83.6100	83.6100	83.6100	83.6100	-24.266%	1,408	5,491	-12.451%
2026-06-12	111.2100	112.4000	109.7000	110.4000	-22.494%	5	5,491	-33.696%
2026-06-11	140.0800	143.4000	140.0500	142.4400	-2.465%	11	5,491	-48.610%
2026-06-10	130.1000	146.0400	130.1000	146.0400	+7.303%	302	5,495	-49.877%
2026-06-09	114.4900	136.1000	114.4900	136.1000	+22.063%	14	5,795	-46.216%
2026-06-08	115.7700	116.5000	111.5000	111.5000	-16.791%	816	5,803	-34.350%
2026-06-05	99.8000	134.0000	99.8000	134.0000	+44.740%	135	6,497	-45.373%
2026-06-04	92.5800	92.5800	92.5800	92.5800	-6.673%	1	6,477	-20.933%
2026-06-03	96.3000	99.3000	96.3000	99.2000	+6.667%	56	6,478	-26.210%
2026-06-02	93.0100	93.0100	93.0000	93.0000	-1.691%	18	6,474	-21.290%
2026-06-01	94.6000	94.6000	94.6000	94.6000	+2.481%	1	6,474	-22.622%
2026-05-29	96.1000	96.1000	92.3100	92.3100	-4.658%	2	6,473	-20.702%
2026-05-28	101.1000	101.1000	96.8200	96.8200	-7.482%	15	6,474	-24.396%
2026-05-27	107.5100	108.8000	104.6500	104.6500	-2.796%	110	6,474	-30.053%
2026-05-26	107.3700	107.8200	106.7500	107.6600	-6.723%	28	6,394	-32.008%
2026-05-22	119.1100	119.1100	115.4200	115.4200	-4.184%	6	6,376	-36.579%
2026-05-21	129.4800	129.6100	120.4100	120.4600	-7.009%	29	6,373	-39.233%
2026-05-20	140.9100	140.9100	129.5000	129.5400	-10.767%	320	6,373	-43.492%
2026-05-19	142.9700	145.1700	138.7200	145.1700	-0.048%	27	6,409	-49.576%
2026-05-18	135.2500	145.2400	135.2500	145.2400	+4.813%	30	6,409	-49.601%
2026-05-15	143.2600	143.2600	138.5700	138.5700	+10.591%	32	6,409	-47.175%
2026-05-14	131.8700	131.8700	125.3000	125.3000	-8.447%	328	6,372	-41.580%
2026-05-13	135.7700	136.9000	135.7700	136.8600	-6.164%	131	6,048	-46.515%
2026-05-12	151.8100	153.0500	145.8500	145.8500	+1.886%	72	6,048	-49.811%
2026-05-11	140.6300	143.1500	140.6300	143.1500	-0.306%	120	6,048	-48.865%
2026-05-08	144.8000	146.2600	143.5900	143.5900	-6.820%	101	6,064	-49.022%
2026-05-07	152.1800	155.3500	151.8400	154.1000	+2.726%	210	6,144	-52.498%
2026-05-06	154.0000	154.0000	150.0100	150.0100	-11.811%	110	6,123	-51.203%
2026-05-05	169.4200	170.1000	166.8500	170.1000	-1.105%	34	6,204	-56.966%
2026-05-04	172.0000	172.0000	172.0000	172.0000	+0.221%	353	6,183	-57.442%
2026-05-01	166.5500	172.6000	161.8800	171.6200	-2.205%	66	6,141	-57.348%
2026-04-30	192.7000	196.0000	175.3000	175.4900	-11.827%	50	6,141	-58.288%
2026-04-29	195.3800	200.6800	195.3800	199.0300	-0.465%	105	6,112	-63.222%
2026-04-28	199.9600	199.9600	199.9600	199.9600	+2.961%	3	6,028	-63.393%
2026-04-27	198.9700	198.9700	194.0100	194.2100	-2.686%	65	6,028	-62.309%
2026-04-24	207.3200	210.0000	198.8800	199.5700	-13.302%	286	5,987	-63.321%
2026-04-23	205.1000	231.1400	204.7000	230.1900	+10.668%	18	6,195	-68.200%
2026-04-22	207.0200	208.0000	206.6000	208.0000	-7.556%	5	6,184	-64.808%
2026-04-21	207.8500	225.0000	206.6000	225.0000	+6.822%	984	5,221	-67.467%
2026-04-20	206.1200	217.0700	206.1200	210.6300	+2.661%	121	5,221	-65.247%
2026-04-17	204.2500	205.1700	197.4000	205.1700	-7.602%	46	5,187	-64.322%
2026-04-16	227.5500	228.7000	222.0500	222.0500	-2.908%	23	5,185	-67.034%
2026-04-15	236.3300	236.3300	228.5000	228.7000	-5.566%	928	5,204	-67.993%
2026-04-14	249.3700	249.3700	240.0000	242.1800	-10.816%	54	5,872	-69.775%
2026-04-13	303.0000	303.0000	271.2800	271.5500	-8.452%	25	5,871	-73.044%
2026-04-10	286.6000	297.4700	284.0000	296.6200	+2.346%	141	5,862	-75.322%
2026-04-09	289.8200	289.8200	289.8200	289.8200	-10.189%	2	5,743	-74.743%
2026-04-08	324.7700	324.7700	314.5000	322.7000	-20.556%	44	5,742	-77.316%
2026-04-06	406.2000	406.2000	406.2000	406.2000	-5.007%	1	5,738	-81.979%
2026-04-01	439.7700	439.7700	413.1800	427.6100	+1.426%	8	5,739	-82.882%
2026-03-25	426.6600	431.6700	420.1000	421.6000	-4.425%	132	4,834	-82.638%
2026-03-24	440.8100	441.1200	440.8100	441.1200	+3.518%	4	4,875	-83.406%
2026-03-23	423.0000	426.1300	423.0000	426.1300	-15.351%	24	4,875	-82.822%
2026-03-20	457.5100	503.4100	454.5600	503.4100	+15.421%	12	4,879	-85.459%
2026-03-19	436.1500	436.1500	436.1500	436.1500	+6.508%	4	4,877	-83.217%
2026-03-18	386.7000	410.5000	386.7000	409.5000	+11.641%	410	4,881	-82.125%
2026-03-17	367.8000	367.8000	366.8000	366.8000	-4.579%	2	5,201	-80.044%
2026-03-16	376.1700	384.4000	376.1700	384.4000	-2.238%	4	5,202	-80.957%
2026-03-13	379.5000	393.3000	379.5000	393.2000	-4.098%	169	5,204	-81.384%
2026-03-12	410.0000	410.0000	410.0000	410.0000	+17.748%	2	5,283	-82.146%
2026-03-09	383.4900	383.4900	348.2000	348.2000	-5.200%	2	5,283	-78.978%
2026-03-06	392.5000	392.5000	367.3000	367.3000	+8.566%	2	5,282	-80.071%
2026-03-05	319.4700	338.3200	318.7800	338.3200	+10.059%	118	5,282	-78.364%
2026-03-04	311.6300	312.8000	306.5000	307.4000	-6.690%	6	5,222	-76.187%
2026-03-03	377.2200	386.4200	329.4400	329.4400	+5.495%	6	5,219	-77.780%
2026-03-02	312.2800	312.2800	312.2800	312.2800	+0.895%	1	5,220	-76.559%
2026-02-27	318.2000	320.7200	309.5000	309.5100	+0.298%	165	5,215	-76.350%
2026-02-26	301.1000	308.5900	301.1000	308.5900	+7.740%	5	5,104	-76.279%
2026-02-25	289.3000	289.3000	286.4200	286.4200	-13.101%	6	5,104	-74.443%
2026-02-23	329.6000	329.6000	329.6000	329.6000	+4.139%	1	5,104	-77.791%
2026-02-17	347.3600	347.3600	316.5000	316.5000	-6.083%	507	4,704	-76.872%
2026-02-13	337.0000	337.0000	337.0000	337.0000	+0.573%	1	4,304	-78.279%
2026-02-12	296.0500	335.2200	296.0500	335.0800	+17.239%	12	4,304	-78.154%
2026-02-11	285.8100	285.8100	285.8100	285.8100	+0.482%	5	4,301	-74.389%
2026-02-10	278.5000	284.4400	278.5000	284.4400	+1.622%	703	4,301	-74.265%
2026-02-09	282.2200	282.2200	279.9000	279.9000	-3.216%	606	4,300	-73.848%
2026-02-06	315.7700	315.7700	289.2000	289.2000	-15.884%	13	4,126	-74.689%
2026-02-05	349.5000	354.0000	342.6600	343.8100	+4.030%	4	4,127	-78.709%
2026-02-04	302.7000	332.5800	298.8000	330.4900	+18.286%	71	4,126	-77.851%
2026-02-02	278.0000	279.4000	277.8000	279.4000	-3.821%	25	4,106	-73.801%
2026-01-30	290.3000	290.6000	290.2000	290.5000	-8.011%	30	4,106	-74.802%
2026-01-29	313.0000	316.1000	313.0000	315.8000	+13.552%	4	4,076	-76.821%
2026-01-27	274.9800	278.2000	273.7500	278.1100	-2.160%	1,004	4,072	-73.679%
2026-01-26	283.5000	284.2500	279.0400	284.2500	-3.329%	1,051	3,674	-74.248%
2026-01-23	293.6500	294.0400	291.2800	294.0400	+0.427%	20	3,117	-75.105%
2026-01-22	292.7900	292.7900	292.7900	292.7900	-4.223%	10	3,102	-74.999%
2026-01-21	306.3500	306.3500	305.7000	305.7000	-11.167%	4	3,112	-76.055%
2026-01-20	330.7000	344.1300	321.0000	344.1300	+19.117%	8	3,105	-78.729%
2026-01-16	287.3000	288.9000	287.1000	288.9000	-0.324%	199	2,925	-74.663%
2026-01-15	284.8800	291.8600	281.2000	289.8400	-4.454%	422	2,925	-74.745%
2026-01-14	308.7000	309.2000	302.6800	303.3500	+6.141%	21	2,827	-75.869%
2026-01-13	285.8000	285.8000	285.8000	285.8000	+1.817%	2	2,023	-74.388%
2026-01-12	280.9000	280.9000	280.7000	280.7000	-0.032%	2	2,019	-73.922%
2026-01-09	280.7500	280.7900	280.7500	280.7900	-7.146%	6	2,019	-73.931%
2026-01-08	301.7000	302.9000	300.4000	302.4000	+0.202%	552	2,019	-75.794%
2026-01-06	301.7900	301.7900	301.7900	301.7900	-0.714%	1	1,991	-75.745%
2026-01-05	303.9600	303.9600	303.9600	303.9600	-5.737%	5	1,991	-75.918%
2026-01-02	322.2900	322.4600	322.2900	322.4600	+5.968%	4	1,991	-77.300%
2025-12-30	304.3000	304.3000	304.3000	304.3000	+2.978%	1	1,993	-75.945%
2025-12-26	295.5000	295.5000	295.5000	295.5000	+0.582%	1	1,993	-75.228%
2025-12-24	297.2900	297.2900	293.6500	293.7900	-1.821%	6	1,993	-75.084%
2025-12-23	299.6800	299.6800	299.2400	299.2400	-15.306%	11	1,993	-75.538%
2025-12-18	353.3200	353.3200	353.3200	353.3200	-2.019%	1	2,052	-79.282%
2025-12-16	360.6000	360.6000	360.6000	360.6000	+3.979%	1	2,051	-79.700%
2025-12-15	346.4000	350.8000	343.9000	346.8000	+0.785%	161	2,051	-78.893%
2025-12-12	343.8000	350.0000	343.8000	344.1000	+4.317%	600	1,902	-78.727%
2025-12-10	348.6600	350.4600	329.8600	329.8600	-5.213%	14	1,436	-77.809%
2025-12-09	345.4800	348.0000	343.3000	348.0000	-1.001%	205	1,437	-78.966%
2025-12-08	351.5200	351.5200	351.5200	351.5200	+0.463%	1	1,432	-79.176%
2025-12-04	350.3000	350.4000	349.9000	349.9000	+0.604%	5	1,431	-79.080%
2025-12-03	358.2000	359.0700	347.8000	347.8000	-2.320%	29	1,434	-78.953%
2025-12-02	351.8300	358.5400	351.8300	356.0600	-2.428%	302	1,427	-79.442%
2025-12-01	364.9200	364.9200	364.9200	364.9200	+2.774%	40	1,678	-79.941%
2025-11-28	355.5000	357.0000	355.0700	355.0700	-5.259%	500	1,678	-79.384%
2025-11-26	372.0400	374.7800	372.0400	374.7800	-10.207%	44	1,244	-80.469%
2025-11-25	417.3800	417.3800	417.3800	417.3800	-3.357%	40	1,244	-82.462%
2025-11-17	431.8800	431.8800	431.8800	431.8800	+12.524%	40	1,244	-83.051%
2025-11-13	383.4000	383.8200	383.4000	383.8100	+4.059%	4	1,244	-80.928%
2025-11-11	368.8400	368.8400	368.8400	368.8400	-0.410%	6	1,168	-80.154%
2025-11-10	370.4300	370.4300	370.1800	370.3600	-9.695%	8	1,168	-80.235%
2025-11-06	409.6700	410.1200	409.6700	410.1200	+10.129%	102	1,168	-82.152%
2025-11-05	382.6000	382.6000	371.2400	372.4000	-3.448%	4	1,135	-80.344%
2025-11-04	388.5300	388.5300	385.7000	385.7000	+4.458%	3	1,132	-81.022%
2025-11-03	380.4400	380.4400	366.5000	369.2400	+0.247%	19	1,131	-80.175%
2025-10-31	362.2200	369.6500	360.9900	368.3300	-1.463%	578	1,131	-80.127%
2025-10-30	355.2000	374.3000	355.2000	373.8000	+4.343%	271	743	-80.417%
2025-10-29	348.7200	358.2400	348.7200	358.2400	+3.002%	6	479	-79.567%
2025-10-27	347.8000	347.8000	347.8000	347.8000	-4.778%	1	478	-78.953%
2025-10-24	365.2000	365.2500	365.2000	365.2500	-5.388%	31	478	-79.959%
2025-10-23	399.4300	401.0100	384.9900	386.0500	-5.187%	169	453	-81.039%
2025-10-22	407.4200	407.4200	407.1700	407.1700	+4.749%	2	302	-82.022%
2025-10-21	388.7100	388.7100	388.7100	388.7100	-0.675%	151	301	-81.168%
2025-10-20	403.6700	403.6700	390.7900	391.3500	-14.347%	6	150	-81.296%
2025-10-14	456.7700	456.9000	456.7700	456.9000	+6.014%	2	150	-83.979%
2025-10-13	432.6600	432.6600	427.4300	430.9800	-5.133%	104	150	-83.015%
2025-10-10	435.8600	454.3000	435.8600	454.3000	+13.777%	10	50	-83.887%
2025-10-07	399.2400	399.2900	399.2400	399.2900	+1.317%	2	50	-81.667%
2025-10-02	394.6000	394.6000	394.1000	394.1000	+0.372%	5	49	-81.426%
2025-10-01	408.7000	408.7000	390.3200	392.6400	-4.173%	43	54	-81.357%
2025-09-30	408.9300	410.3100	408.9300	409.7400	-0.442%	13	34	-82.135%
2025-09-23	411.8600	411.8600	411.5600	411.5600	+4.324%	2	26	-82.214%
2025-09-22	395.2400	395.2400	394.2400	394.5000	-1.523%	8	25	-81.445%
2025-09-19	400.6000	400.6000	400.6000	400.6000	-1.383%	2	0	-81.727%
2025-09-18	404.7800	406.2700	404.6700	406.2200	0.000%	42	0	-81.980%

.dark-mode .bHTkhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHTkhK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6800SPX Oct 16 2026 6800.00 Put (SPX261016P06800000)option OPRA

SPX20261016P6800
SPX Oct 16 2026 6800.00 Put (SPX261016P06800000)
option OPRA