Dark

SPX20261016P6825
SPX Oct 16 2026 6825.00 Put (SPX261016P06825000)
option OPRA

EOD

Jul 8, 2026

83.14+2.515%(+2.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	83.1400	83.1400	83.1400	83.1400	+2.515%	1	1,078	0.000%
2026-07-02	72.8800	81.1000	72.8800	81.1000	+4.242%	2	1,078	+2.515%
2026-07-01	77.8000	77.8000	77.8000	77.8000	-27.621%	7	1,078	+6.864%
2026-06-26	121.6400	121.6400	107.4900	107.4900	-1.476%	3	1,073	-22.653%
2026-06-25	108.0000	109.1000	103.4000	109.1000	+0.832%	9	1,072	-23.795%
2026-06-23	108.2000	108.2000	108.2000	108.2000	+11.835%	10	1,063	-23.161%
2026-06-22	87.5400	96.7500	87.5400	96.7500	-9.419%	11	1,063	-14.067%
2026-06-17	106.8100	106.8100	106.8100	106.8100	+22.897%	1	1,063	-22.161%
2026-06-16	86.9100	86.9100	86.9100	86.9100	-25.444%	20	1,063	-4.338%
2026-06-12	122.0400	122.0400	116.5700	116.5700	-6.669%	2	1,062	-28.678%
2026-06-11	124.9000	124.9000	124.9000	124.9000	-4.203%	1	1,062	-33.435%
2026-06-10	130.3800	130.3800	130.3800	130.3800	+12.805%	1	1,061	-36.233%
2026-06-08	115.5800	115.5800	115.5800	115.5800	+13.648%	1	1,060	-28.067%
2026-05-28	101.7000	101.7000	101.7000	101.7000	-13.988%	1	1,060	-18.250%
2026-05-22	118.2400	118.2400	118.2400	118.2400	-16.468%	1	1,060	-29.685%
2026-05-18	141.5500	141.5500	141.5500	141.5500	+1.615%	1	1,061	-41.265%
2026-05-15	138.8000	139.3000	138.8000	139.3000	+4.658%	8	1,061	-40.316%
2026-05-14	133.1500	133.1500	133.1000	133.1000	-4.996%	2	1,058	-37.536%
2026-05-13	140.3000	140.3000	140.1000	140.1000	-9.613%	3	1,060	-40.657%
2026-05-12	155.0000	155.0000	155.0000	155.0000	+9.063%	1	1,060	-46.361%
2026-05-11	145.1800	145.1800	142.1200	142.1200	-4.771%	45	1,060	-41.500%
2026-05-08	149.2900	149.3400	149.2400	149.2400	-3.797%	30	1,080	-44.291%
2026-05-06	155.1300	155.1300	155.1300	155.1300	-17.877%	10	1,110	-46.406%
2026-05-04	189.7000	189.7000	188.9000	188.9000	+11.052%	9	1,120	-55.987%
2026-05-01	168.2900	170.8000	168.2900	170.1000	-5.866%	4	1,128	-51.123%
2026-04-30	190.6400	193.2200	180.1000	180.7000	-9.605%	249	1,128	-53.990%
2026-04-29	204.9800	204.9800	199.9000	199.9000	-1.401%	34	925	-58.409%
2026-04-28	207.4000	210.5700	202.7400	202.7400	+2.425%	30	918	-58.992%
2026-04-27	204.0600	204.8200	197.9400	197.9400	-3.721%	281	905	-57.997%
2026-04-24	209.1800	209.1800	201.9200	205.5900	-0.672%	1,460	837	-59.560%
2026-04-23	206.9800	206.9800	206.9800	206.9800	-9.604%	24	841	-59.832%
2026-04-21	227.6200	231.1800	227.6200	228.9700	+8.127%	82	842	-63.690%
2026-04-20	211.5200	211.8200	211.5200	211.7600	+1.564%	5	842	-60.739%
2026-04-17	208.5000	208.5000	208.5000	208.5000	-11.201%	1	842	-60.125%
2026-04-16	234.8000	234.8000	234.8000	234.8000	+0.643%	1	841	-64.591%
2026-04-15	238.1000	244.6400	232.7000	233.3000	-5.320%	217	837	-64.363%
2026-04-14	256.3000	256.3000	246.1000	246.4100	-14.125%	108	801	-66.259%
2026-04-13	299.0500	301.8600	286.9400	286.9400	-5.727%	9	721	-71.025%
2026-04-10	294.3500	304.3700	292.4000	304.3700	+2.337%	10	718	-72.685%
2026-04-09	297.4200	297.4200	297.4200	297.4200	-29.034%	2	712	-72.046%
2026-04-06	420.6200	420.6200	419.1000	419.1000	-0.899%	115	712	-80.162%
2026-04-01	429.5000	429.5000	422.9000	422.9000	-3.450%	3	632	-80.341%
2026-03-24	461.9000	461.9000	438.0100	438.0100	-5.664%	62	634	-81.019%
2026-03-19	464.3100	464.3100	464.3100	464.3100	+10.787%	1	654	-82.094%
2026-03-18	418.3000	419.1000	418.3000	419.1000	+11.492%	2	653	-80.162%
2026-03-17	377.5300	377.5300	375.9000	375.9000	-4.351%	25	653	-77.882%
2026-03-16	389.5000	393.4000	389.5000	393.0000	-10.702%	4	673	-78.845%
2026-03-13	440.1000	440.1000	440.1000	440.1000	+23.381%	13	671	-81.109%
2026-03-09	412.9600	412.9600	356.7000	356.7000	-5.234%	3	658	-76.692%
2026-03-06	377.0000	381.3000	376.4000	376.4000	+19.834%	3	657	-77.912%
2026-03-04	314.7000	314.7000	313.8000	314.1000	-15.294%	3	655	-73.531%
2026-03-03	370.8100	370.8100	370.8100	370.8100	+16.883%	2	652	-77.579%
2026-02-26	311.6000	317.2500	311.6000	317.2500	+7.626%	9	654	-73.794%
2026-02-25	296.2000	296.2000	294.7700	294.7700	-8.080%	6	650	-71.795%
2026-02-24	320.6800	320.6800	320.6800	320.6800	-4.086%	1	650	-74.074%
2026-02-23	334.3400	334.3400	334.3400	334.3400	+1.571%	5	650	-75.133%
2026-02-17	329.1700	329.1700	329.1700	329.1700	+16.586%	2	645	-74.743%
2026-02-11	283.3500	283.3500	282.3400	282.3400	-1.486%	10	643	-70.553%
2026-02-09	286.6300	286.6300	286.4200	286.6000	-3.274%	13	643	-70.991%
2026-02-06	312.0200	312.0200	296.3000	296.3000	+3.320%	11	641	-71.941%
2026-02-02	286.7800	286.7800	286.7800	286.7800	-3.539%	1	640	-71.009%
2026-01-30	297.3000	297.3000	297.3000	297.3000	-1.839%	4	640	-72.035%
2026-01-29	302.8700	302.8700	302.8700	302.8700	+6.983%	20	636	-72.549%
2026-01-27	283.7800	283.7800	280.9100	283.1000	-2.042%	64	616	-70.632%
2026-01-26	286.4000	289.0000	286.4000	289.0000	-2.530%	2	559	-71.232%
2026-01-23	301.1300	301.1300	296.5000	296.5000	-0.104%	8	559	-71.960%
2026-01-22	299.8500	299.8500	296.8100	296.8100	-10.726%	10	559	-71.989%
2026-01-20	332.4700	332.4700	332.4700	332.4700	+13.127%	1	554	-74.993%
2026-01-16	293.8900	293.8900	293.8900	293.8900	-6.404%	5	549	-71.711%
2026-01-14	318.1000	320.3800	314.0000	314.0000	+6.333%	142	549	-73.522%
2026-01-13	295.3000	295.3000	295.3000	295.3000	+2.820%	1	524	-71.846%
2026-01-12	287.8000	288.7600	287.2000	287.2000	-4.027%	7	524	-71.052%
2026-01-09	306.3200	306.4200	299.2500	299.2500	-2.787%	6	521	-72.217%
2026-01-08	311.6200	311.9300	307.8300	307.8300	+1.317%	115	522	-72.992%
2026-01-06	303.8300	303.8300	303.8300	303.8300	-1.447%	1	493	-72.636%
2026-01-05	309.3900	309.3900	308.2900	308.2900	-0.110%	10	482	-73.032%
2025-12-30	309.0000	309.3000	308.6300	308.6300	-0.013%	8	482	-73.062%
2025-12-29	312.4000	315.1000	307.2600	308.6700	+2.131%	176	478	-73.065%
2025-12-26	302.7000	302.7400	302.2300	302.2300	+0.602%	294	390	-72.491%
2025-12-24	300.4700	300.4900	300.4200	300.4200	-20.397%	4	241	-72.325%
2025-12-17	377.4000	377.4000	377.4000	377.4000	+6.400%	1	241	-77.970%
2025-12-15	354.7000	354.7000	354.7000	354.7000	-1.505%	3	240	-76.560%
2025-12-12	361.3000	361.3000	360.1200	360.1200	+1.502%	2	237	-76.913%
2025-12-09	355.1500	355.1500	354.7900	354.7900	+2.048%	2	237	-76.566%
2025-12-05	347.6700	347.6700	347.6700	347.6700	-3.318%	1	236	-76.087%
2025-12-02	358.9100	367.9300	358.9100	359.6000	-0.228%	19	235	-76.880%
2025-12-01	360.8800	360.8800	360.4200	360.4200	-5.392%	4	225	-76.932%
2025-11-12	381.1100	381.1100	380.9600	380.9600	+2.003%	2	223	-78.176%
2025-11-11	378.2600	378.2600	371.5900	373.4800	-4.785%	142	222	-77.739%
2025-11-10	393.7500	393.7500	392.2400	392.2500	-9.549%	36	149	-78.804%
2025-11-07	435.0400	435.0400	433.6600	433.6600	+16.789%	2	131	-80.828%
2025-11-03	381.9200	381.9200	370.8500	371.3200	-1.975%	3	129	-77.610%
2025-10-31	370.2000	378.8700	370.2000	378.8000	+3.724%	29	129	-78.052%
2025-10-30	362.6000	365.2000	362.6000	365.2000	+4.081%	11	113	-77.234%
2025-10-28	350.8400	350.8800	350.8400	350.8800	-0.722%	2	112	-76.305%
2025-10-27	353.4300	353.4300	353.4300	353.4300	-12.591%	2	110	-76.476%
2025-10-23	414.0700	414.5300	401.6100	404.3400	+3.161%	132	110	-79.438%
2025-10-07	391.5800	392.0200	391.3300	391.9500	-4.075%	76	44	-78.788%
2025-09-19	412.1000	412.1000	408.6000	408.6000	0.000%	6	6	-79.652%

.dark-mode .xHtmMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHtmMW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6825SPX Oct 16 2026 6825.00 Put (SPX261016P06825000)option OPRA

SPX20261016P6825
SPX Oct 16 2026 6825.00 Put (SPX261016P06825000)
option OPRA