Dark

SPX20261016P6850
SPX Oct 16 2026 6850.00 Put (SPX261016P06850000)
option OPRA

EOD

Jul 7, 2026

75.86+6.545%(+4.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	71.4000	75.8600	71.4000	75.8600	+6.545%	6	2,405	0.000%
2026-07-06	71.2000	71.2000	71.2000	71.2000	-12.283%	1	2,403	+6.545%
2026-07-02	75.3800	86.7100	74.2000	81.1700	+0.832%	23	2,420	-6.542%
2026-07-01	80.5000	80.5000	80.5000	80.5000	-1.263%	7	2,420	-5.764%
2026-06-30	84.1500	84.1500	81.5300	81.5300	-14.449%	2	2,420	-6.954%
2026-06-29	95.2000	95.3000	94.5800	95.3000	-11.759%	7	2,421	-20.399%
2026-06-26	125.6400	125.6400	108.0000	108.0000	-4.509%	4	2,422	-29.759%
2026-06-25	117.5200	117.5200	112.2400	113.1000	-7.295%	5	2,423	-32.927%
2026-06-24	122.0000	122.0000	122.0000	122.0000	+6.364%	2	2,419	-37.820%
2026-06-23	119.0000	119.0000	112.9000	114.7000	+19.479%	16	2,420	-33.862%
2026-06-22	96.5800	96.8100	96.0000	96.0000	-2.370%	101	2,430	-20.979%
2026-06-17	92.3500	98.3300	92.3500	98.3300	+10.982%	4	2,344	-22.852%
2026-06-16	86.2600	88.6000	86.2600	88.6000	-0.192%	31	2,344	-14.379%
2026-06-15	90.6000	90.6000	88.7700	88.7700	-22.356%	12	2,346	-14.543%
2026-06-12	120.9700	120.9700	114.3300	114.3300	-11.420%	5	2,346	-33.648%
2026-06-11	159.4000	159.9000	129.0700	129.0700	-17.894%	5	2,346	-41.226%
2026-06-10	154.7600	157.2000	154.4000	157.2000	+10.899%	30	2,347	-51.743%
2026-06-09	145.6400	145.6400	141.7500	141.7500	+10.656%	5	2,363	-46.483%
2026-06-08	123.7000	128.1000	117.1000	128.1000	-4.524%	12	2,358	-40.781%
2026-06-05	111.8700	134.1700	111.8700	134.1700	+38.220%	4	2,359	-43.460%
2026-06-04	101.1000	101.1000	97.0700	97.0700	-6.004%	54	2,335	-21.850%
2026-06-03	103.2700	103.2700	103.2700	103.2700	+4.313%	2	2,357	-26.542%
2026-06-02	99.0000	99.0000	99.0000	99.0000	-0.802%	87	2,270	-23.374%
2026-06-01	99.3700	100.0000	99.3700	99.8000	-3.668%	9	2,270	-23.988%
2026-05-28	105.4000	105.4000	103.6000	103.6000	-7.583%	35	2,270	-26.776%
2026-05-27	113.3000	114.8000	112.1000	112.1000	-3.669%	11	2,258	-32.328%
2026-05-26	112.9500	116.4900	112.9500	116.3700	-6.055%	42	2,266	-34.811%
2026-05-22	123.8700	123.8700	123.8700	123.8700	-10.769%	1	2,306	-38.758%
2026-05-21	138.8400	138.8400	138.8200	138.8200	-2.067%	4	2,307	-45.354%
2026-05-20	148.8800	148.8800	141.7500	141.7500	-7.280%	6	2,307	-46.483%
2026-05-19	153.0100	153.0100	152.8800	152.8800	+5.072%	385	2,299	-50.379%
2026-05-18	142.8500	145.5000	142.8500	145.5000	+0.076%	3	2,299	-47.863%
2026-05-15	147.2700	148.2800	144.4100	145.3900	+9.513%	38	2,299	-47.823%
2026-05-14	137.4500	137.4500	132.7600	132.7600	-12.021%	5	1,900	-42.859%
2026-05-13	151.2000	151.2000	150.9000	150.9000	-6.783%	2	1,897	-49.728%
2026-05-12	160.6300	161.8800	160.5400	161.8800	+10.513%	13	1,897	-53.138%
2026-05-11	146.4800	146.4800	146.4800	146.4800	-2.671%	36	1,897	-48.211%
2026-05-08	153.3900	153.3900	150.1900	150.5000	-6.574%	287	1,890	-49.595%
2026-05-07	156.2500	165.0100	156.2500	161.0900	-0.254%	6	1,890	-52.908%
2026-05-06	163.4000	163.5000	161.5000	161.5000	-10.158%	140	1,887	-53.028%
2026-05-05	179.7600	179.7600	179.7600	179.7600	+1.462%	6	1,751	-57.799%
2026-05-04	177.8200	177.8300	177.1700	177.1700	+0.911%	252	1,751	-57.182%
2026-05-01	172.5300	176.5000	172.5300	175.5700	-16.188%	54	1,476	-56.792%
2026-04-29	210.6800	212.5000	207.6300	209.4800	-2.906%	74	1,476	-63.787%
2026-04-28	214.8000	215.7800	213.8900	215.7500	+6.234%	4	1,466	-64.839%
2026-04-27	209.8200	209.9000	203.0900	203.0900	-3.758%	90	1,466	-62.647%
2026-04-24	219.0000	219.0000	209.8500	211.0200	-8.252%	185	1,439	-64.051%
2026-04-23	216.3800	230.0000	215.7000	230.0000	-0.614%	178	1,458	-67.017%
2026-04-21	220.0000	232.0000	220.0000	231.4200	+4.023%	4	1,369	-67.220%
2026-04-20	218.0000	224.8800	218.0000	222.4700	+2.285%	20	1,369	-65.901%
2026-04-17	214.3000	217.5000	207.8700	217.5000	-9.777%	143	1,369	-65.122%
2026-04-16	239.0800	241.0700	239.0000	241.0700	+0.782%	21	1,401	-68.532%
2026-04-15	251.2000	251.2000	239.1000	239.2000	-7.830%	35	1,383	-68.286%
2026-04-14	259.5200	259.5200	259.5200	259.5200	-15.795%	5	1,378	-70.769%
2026-04-13	308.2000	308.2000	308.2000	308.2000	-1.534%	1	1,381	-75.386%
2026-04-10	302.1000	313.0000	299.8000	313.0000	+2.758%	11	1,381	-75.764%
2026-04-09	333.1000	333.1000	304.6000	304.6000	-10.837%	13	1,382	-75.095%
2026-04-08	341.6200	341.6200	341.6200	341.6200	-25.215%	5	1,378	-77.794%
2026-04-07	456.8000	456.8000	456.8000	456.8000	+6.282%	1	1,378	-83.393%
2026-04-06	429.8000	429.8000	429.8000	429.8000	-5.925%	1	1,378	-82.350%
2026-04-02	456.8500	456.8800	456.3100	456.8700	+2.978%	8	1,381	-83.396%
2026-04-01	443.6600	443.6600	443.6600	443.6600	-3.456%	150	1,381	-82.901%
2026-03-19	474.6900	474.6900	459.5400	459.5400	+15.704%	3	1,370	-83.492%
2026-03-16	397.1700	397.1700	397.1700	397.1700	-10.465%	9	1,370	-80.900%
2026-03-13	412.1300	443.9900	412.1300	443.5900	+8.380%	14	1,370	-82.899%
2026-03-12	409.8600	409.8600	409.2900	409.2900	+8.854%	2	1,376	-81.465%
2026-03-11	377.2000	377.2000	376.0000	376.0000	-2.363%	2	1,377	-79.824%
2026-03-06	386.7000	386.7000	384.6000	385.1000	+15.051%	8	1,377	-80.301%
2026-03-05	334.7200	334.7200	334.7200	334.7200	+3.854%	1	1,377	-77.336%
2026-03-04	326.7800	327.9000	321.4000	322.3000	-18.347%	105	1,378	-76.463%
2026-03-03	394.7200	394.7200	394.7200	394.7200	+20.588%	1	1,287	-80.781%
2026-03-02	325.2700	327.3300	325.2700	327.3300	+0.763%	2	1,288	-76.825%
2026-02-26	318.0000	324.8500	318.0000	324.8500	+7.630%	9	1,289	-76.648%
2026-02-25	304.8000	304.8000	301.8200	301.8200	-5.799%	13	1,288	-74.866%
2026-02-24	324.9100	324.9100	320.4000	320.4000	-6.381%	6	1,288	-76.323%
2026-02-23	337.3300	342.2400	337.3300	342.2400	+6.783%	6	1,288	-77.834%
2026-02-20	320.5000	320.5000	320.5000	320.5000	-2.643%	1	1,282	-76.331%
2026-02-19	337.6000	337.6000	329.2000	329.2000	-2.937%	2	1,283	-76.956%
2026-02-13	329.2000	339.1600	329.2000	339.1600	+0.242%	131	1,153	-77.633%
2026-02-12	337.8000	338.3400	337.0000	338.3400	+16.641%	3	1,153	-77.579%
2026-02-11	290.0700	290.0700	290.0700	290.0700	-0.593%	5	1,151	-73.848%
2026-02-10	291.8000	291.8000	291.8000	291.8000	-0.545%	2	1,151	-74.003%
2026-02-09	295.5000	295.5000	290.4000	293.4000	-6.403%	13	1,149	-74.145%
2026-02-06	319.6600	319.6600	313.4700	313.4700	+8.651%	30	1,149	-75.800%
2026-02-02	299.2900	299.2900	287.9800	288.5100	-5.158%	12	1,151	-73.706%
2026-01-30	304.1000	304.2000	303.8000	304.2000	-6.941%	16	1,152	-75.062%
2026-01-29	326.8900	326.8900	326.8900	326.8900	+10.859%	1	1,146	-76.793%
2026-01-28	289.2800	294.8700	289.2800	294.8700	+1.295%	8	1,145	-74.273%
2026-01-27	289.2000	291.1000	287.5000	291.1000	-0.879%	4	1,147	-73.940%
2026-01-26	296.0500	296.9000	293.1000	293.6800	-3.306%	10	1,145	-74.169%
2026-01-22	309.1400	313.5200	303.7200	303.7200	-8.280%	23	1,147	-75.023%
2026-01-21	331.1400	331.1400	331.1400	331.1400	-4.763%	5	1,150	-77.091%
2026-01-20	336.2800	347.7000	336.2800	347.7000	+17.130%	11	1,155	-78.182%
2026-01-16	300.6600	301.1000	296.8500	296.8500	-0.111%	15	1,135	-74.445%
2026-01-15	297.1800	297.1800	297.1800	297.1800	-8.636%	5	1,135	-74.473%
2026-01-14	324.5000	326.9000	324.5000	325.2700	+7.827%	70	1,130	-76.678%
2026-01-13	289.7500	304.4000	289.7500	301.6600	+2.640%	21	1,127	-74.852%
2026-01-12	294.5000	294.5000	293.9000	293.9000	+0.116%	2	1,110	-74.188%
2026-01-09	305.6600	305.6600	293.2600	293.5600	-8.326%	20	1,110	-74.159%
2026-01-08	320.2200	320.2200	320.2200	320.2200	+4.592%	5	1,095	-76.310%
2026-01-07	306.9300	308.4800	302.7300	306.1600	-0.157%	30	1,090	-75.222%
2026-01-06	309.5000	309.5000	306.6400	306.6400	-2.931%	14	1,067	-75.261%
2026-01-05	317.0600	317.0600	315.9000	315.9000	-4.533%	5	1,060	-75.986%
2026-01-02	330.9000	330.9000	330.9000	330.9000	+1.372%	6	1,060	-77.075%
2025-12-31	326.4200	326.4200	326.4200	326.4200	+3.134%	2	1,058	-76.760%
2025-12-30	316.5000	316.5000	316.5000	316.5000	+0.530%	1	1,058	-76.032%
2025-12-29	319.6000	322.4000	314.4300	314.8300	+0.431%	6	1,057	-75.904%
2025-12-23	315.1200	315.1700	313.3600	313.4800	-2.941%	4	1,057	-75.801%
2025-12-22	328.7900	328.7900	322.9700	322.9800	-6.691%	142	1,057	-76.512%
2025-12-19	346.1400	346.1400	346.1400	346.1400	-7.819%	287	1,042	-78.084%
2025-12-16	374.7300	375.5000	371.2000	375.5000	+3.549%	3	755	-79.798%
2025-12-15	353.5500	362.6300	353.5500	362.6300	+0.725%	2	754	-79.081%
2025-12-12	339.4500	369.9300	339.4500	360.0200	+0.334%	4	755	-78.929%
2025-12-11	365.4300	365.6300	358.8200	358.8200	+0.880%	6	757	-78.858%
2025-12-10	367.2000	367.2000	355.6900	355.6900	-1.539%	162	757	-78.672%
2025-12-09	362.2600	362.2600	358.4000	361.2500	-1.492%	3	837	-79.001%
2025-12-08	363.8400	366.7200	363.8400	366.7200	+3.165%	3	836	-79.314%
2025-12-05	354.3900	355.8600	348.8800	355.4700	-1.676%	591	837	-78.659%
2025-12-04	364.8400	364.8400	361.5300	361.5300	-0.166%	2	1,001	-79.017%
2025-12-03	376.1100	376.1100	360.2400	362.1300	-2.428%	115	1,000	-79.052%
2025-12-02	364.3500	376.3500	364.2000	371.1400	-0.124%	708	944	-79.560%
2025-12-01	371.1400	371.6000	371.1400	371.6000	-19.723%	2	595	-79.586%
2025-11-17	462.9000	462.9000	462.9000	462.9000	+13.096%	3	595	-83.612%
2025-11-14	409.5000	409.5000	409.3000	409.3000	+0.220%	5	596	-81.466%
2025-11-13	406.0000	408.4000	406.0000	408.4000	+7.065%	173	493	-81.425%
2025-11-12	381.3500	381.7300	381.3500	381.4500	+0.355%	102	406	-80.113%
2025-11-11	381.0200	381.0200	380.0800	380.1000	-0.129%	174	219	-80.042%
2025-11-10	390.4800	402.7200	380.5900	380.5900	-5.725%	22	187	-80.068%
2025-11-04	403.4000	403.7000	403.4000	403.7000	+4.585%	3	183	-81.209%
2025-11-03	379.0200	389.5700	379.0200	386.0000	+2.192%	120	108	-80.347%
2025-10-31	375.7400	378.1200	374.8900	377.7200	+0.995%	8	108	-79.916%
2025-10-30	374.8200	374.8200	369.8000	374.0000	+3.912%	60	104	-79.717%
2025-10-28	358.3800	361.1800	358.3800	359.9200	-0.914%	5	51	-78.923%
2025-10-27	361.6000	363.4800	361.6000	363.2400	-9.752%	3	46	-79.116%
2025-10-23	402.0900	402.4900	402.0900	402.4900	-7.703%	4	46	-81.152%
2025-10-22	434.8700	436.0800	434.8700	436.0800	+5.011%	4	44	-82.604%
2025-10-21	415.2700	415.2700	415.2700	415.2700	+1.655%	1	42	-81.732%
2025-10-20	410.2900	410.4600	408.5100	408.5100	-6.792%	18	41	-81.430%
2025-10-16	438.3300	438.3300	437.9600	438.2800	-2.329%	58	32	-82.691%
2025-10-13	448.1700	448.7300	448.1700	448.7300	+6.216%	2	3	-83.095%
2025-09-29	422.4400	422.4700	422.4400	422.4700	+1.118%	2	4	-82.044%
2025-09-19	418.1000	418.1000	417.8000	417.8000	-1.306%	4	3	-81.843%
2025-09-18	423.1100	423.3300	423.1100	423.3300	0.000%	2	0	-82.080%

.dark-mode .tPKzsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPKzsv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P6850SPX Oct 16 2026 6850.00 Put (SPX261016P06850000)option OPRA

SPX20261016P6850
SPX Oct 16 2026 6850.00 Put (SPX261016P06850000)
option OPRA