Dark

SPX20261016P7000
SPX Oct 16 2026 7000.00 Put (SPX261016P07000000)
option OPRA

EOD

Jul 8, 2026

96.02+3.637%(+3.37)8,638

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	98.8000	110.8000	95.8500	96.0200	+3.637%	8,638	33,289	0.000%
2026-07-07	87.7000	96.3500	86.9800	92.6500	+9.051%	374	27,749	+3.637%
2026-07-06	90.5000	91.7000	84.7500	84.9600	-15.698%	520	26,173	+13.018%
2026-07-02	95.3000	107.9200	90.8000	100.7800	+2.346%	1,829	24,069	-4.723%
2026-07-01	107.7500	107.7500	93.3500	98.4700	-0.243%	3,359	24,069	-2.488%
2026-06-30	106.6200	106.9000	97.3200	98.7100	-12.398%	396	22,347	-2.725%
2026-06-29	116.3000	123.8000	112.6800	112.6800	-15.929%	824	21,117	-14.785%
2026-06-26	151.1000	151.1000	134.0300	134.0300	-0.171%	1,001	21,016	-28.359%
2026-06-25	133.4400	139.7900	132.8000	134.2600	+0.336%	5,136	20,110	-28.482%
2026-06-24	134.4200	145.5000	126.8200	133.8100	-2.328%	66	17,778	-28.242%
2026-06-23	149.9000	149.9000	133.2000	137.0000	+16.526%	7,472	17,666	-29.912%
2026-06-22	107.9800	120.6000	105.7100	117.5700	+4.497%	357	15,470	-18.330%
2026-06-18	119.5100	119.5100	112.5100	112.5100	-16.037%	311	14,314	-14.656%
2026-06-17	111.3000	138.0800	111.3000	134.0000	+20.039%	1,182	14,314	-28.343%
2026-06-16	105.4200	111.6300	104.7000	111.6300	+5.480%	562	14,314	-13.984%
2026-06-15	111.3700	112.1000	105.8300	105.8300	-26.685%	23	14,451	-9.270%
2026-06-12	151.2200	151.2200	144.3500	144.3500	-3.888%	610	14,451	-33.481%
2026-06-11	177.9000	190.7000	149.8200	150.1900	-22.979%	18	14,451	-36.068%
2026-06-10	170.1500	195.0000	157.7900	195.0000	+23.849%	117	14,454	-50.759%
2026-06-09	136.6600	182.1000	136.6600	157.4500	+7.879%	190	14,463	-39.016%
2026-06-08	141.2000	146.9400	137.3900	145.9500	-14.799%	70	14,491	-34.210%
2026-06-05	130.9300	171.3000	130.9300	171.3000	+47.698%	11	14,533	-43.946%
2026-06-04	129.2500	129.2500	115.1600	115.9800	-7.512%	632	14,533	-17.210%
2026-06-03	119.9000	125.4000	119.9000	125.4000	+7.015%	114	14,317	-23.429%
2026-06-02	117.0100	117.8000	116.6700	117.1800	+1.984%	17	14,336	-18.058%
2026-06-01	119.8200	120.2600	114.9000	114.9000	-1.458%	82	14,322	-16.432%
2026-05-29	117.8000	118.5400	115.3800	116.6000	-4.505%	24	14,312	-17.650%
2026-05-28	134.8000	134.8000	122.1000	122.1000	-8.182%	1,701	14,304	-21.360%
2026-05-27	136.4400	136.8500	132.9800	132.9800	-4.551%	84	14,204	-27.794%
2026-05-26	134.8000	139.4500	133.7700	139.3200	-5.437%	229	14,206	-31.080%
2026-05-22	144.4000	147.3800	142.5200	147.3300	-3.605%	27	14,167	-34.827%
2026-05-21	167.2000	168.3000	151.2000	152.8400	-4.968%	40	14,166	-37.176%
2026-05-20	174.2400	177.1000	160.8300	160.8300	-11.193%	36	14,166	-40.297%
2026-05-19	175.9000	181.3800	175.9000	181.1000	+7.714%	29	14,162	-46.980%
2026-05-18	166.7000	168.1300	166.6000	168.1300	-3.755%	123	14,162	-42.889%
2026-05-15	177.1000	177.1000	166.4300	174.6900	+11.766%	637	14,162	-45.034%
2026-05-14	167.0800	167.0800	156.2400	156.3000	-7.788%	21	13,923	-38.567%
2026-05-13	183.3400	183.3400	167.6400	169.5000	-4.999%	175	13,934	-43.351%
2026-05-12	183.0200	189.7400	176.9500	178.4200	+0.011%	1,484	13,934	-46.183%
2026-05-11	173.9000	178.4000	172.2700	178.4000	+0.791%	2,766	13,934	-46.177%
2026-05-08	182.9500	182.9500	177.0000	177.0000	-6.305%	4,261	11,182	-45.751%
2026-05-07	183.9000	188.9100	182.5000	188.9100	+0.005%	101	7,792	-49.172%
2026-05-06	195.4100	195.4100	188.8900	188.9000	-9.630%	1,598	7,707	-49.169%
2026-05-05	210.2700	211.3000	208.6800	209.0300	-7.423%	105	6,005	-54.064%
2026-05-04	218.5400	231.2200	208.9100	225.7900	+7.714%	1,484	5,885	-57.474%
2026-05-01	207.9600	213.8200	204.0000	209.6200	-7.599%	169	4,623	-54.193%
2026-04-30	238.0000	238.0000	226.8600	226.8600	-8.613%	10	4,623	-57.674%
2026-04-29	246.9400	248.2400	246.9400	248.2400	+3.606%	3	4,620	-61.320%
2026-04-27	245.8000	246.7400	239.6000	239.6000	-2.419%	534	4,607	-59.925%
2026-04-24	254.8700	254.8700	243.1000	245.5400	-1.902%	93	4,604	-60.894%
2026-04-23	254.3000	254.3000	248.3300	250.3000	-1.110%	91	4,586	-61.638%
2026-04-22	256.0600	258.2800	252.1700	253.1100	-5.538%	481	4,505	-62.064%
2026-04-21	252.4000	267.9500	250.8000	267.9500	+3.372%	760	4,125	-64.165%
2026-04-20	264.5000	267.0600	259.2100	259.2100	+4.411%	4	4,125	-62.957%
2026-04-17	258.8400	258.8400	243.1500	248.2600	-10.440%	1,279	4,123	-61.323%
2026-04-16	287.5000	288.2000	277.2000	277.2000	-1.422%	14	3,268	-65.361%
2026-04-15	290.4000	294.8900	281.2000	281.2000	-5.764%	224	3,032	-65.853%
2026-04-14	305.8000	305.8000	298.4000	298.4000	-11.190%	88	2,859	-67.822%
2026-04-13	361.4200	361.4200	336.0000	336.0000	-7.469%	10	2,869	-71.423%
2026-04-10	357.6900	364.8000	357.3700	363.1200	+0.309%	130	2,860	-73.557%
2026-04-09	363.0000	366.0000	362.0000	362.0000	-5.451%	11	2,733	-73.475%
2026-04-08	382.8700	382.8700	382.8700	382.8700	-27.082%	1	2,731	-74.921%
2026-04-07	513.2200	528.1500	513.2200	525.0700	+6.289%	202	2,732	-81.713%
2026-04-06	498.5000	498.5000	494.0000	494.0000	-4.375%	4	2,731	-80.563%
2026-04-02	516.6000	516.6000	516.6000	516.6000	-0.386%	1	2,730	-81.413%
2026-04-01	518.6000	518.6000	518.6000	518.6000	-10.137%	1	2,730	-81.485%
2026-03-31	577.1000	577.1000	577.1000	577.1000	-16.026%	201	2,730	-83.362%
2026-03-30	658.6000	687.2400	643.0000	687.2400	+4.890%	5	2,734	-86.028%
2026-03-27	655.2000	655.2000	655.2000	655.2000	+19.654%	1	2,734	-85.345%
2026-03-26	547.5900	547.5900	547.5800	547.5800	+6.479%	2	2,734	-82.465%
2026-03-25	513.4100	514.2600	513.4100	514.2600	+0.105%	2	2,734	-81.329%
2026-03-23	513.7200	513.7200	513.7200	513.7200	-4.472%	1	2,735	-81.309%
2026-03-20	534.4300	537.7700	534.4300	537.7700	+3.151%	6	2,735	-82.145%
2026-03-19	537.2500	539.1200	520.7300	521.3400	+5.360%	20	2,735	-81.582%
2026-03-18	494.8200	494.8200	494.8200	494.8200	+11.246%	1	2,730	-80.595%
2026-03-17	444.8100	445.0000	444.5500	444.8000	-2.392%	24	2,730	-78.413%
2026-03-16	454.8800	455.7000	454.8800	455.7000	-8.556%	4	2,754	-78.929%
2026-03-13	499.6200	502.6900	498.3400	498.3400	+24.866%	3	2,754	-80.732%
2026-03-10	424.1400	424.1400	399.1000	399.1000	-5.804%	5	2,755	-75.941%
2026-03-09	423.6900	423.6900	423.6900	423.6900	-4.853%	1	2,756	-77.337%
2026-03-06	446.1600	446.1600	445.3000	445.3000	+7.555%	51	2,755	-78.437%
2026-03-05	426.8300	426.8300	414.0200	414.0200	+12.261%	134	2,754	-76.808%
2026-03-04	369.5000	378.1000	368.8000	368.8000	-16.117%	22	2,630	-73.964%
2026-03-03	439.6600	439.6600	439.6600	439.6600	+19.701%	1	2,626	-78.160%
2026-02-26	364.5000	367.3000	360.3000	367.3000	+4.973%	3	2,627	-73.858%
2026-02-25	349.9000	349.9000	349.9000	349.9000	-10.751%	201	2,576	-72.558%
2026-02-23	400.4800	400.4800	392.0500	392.0500	+3.389%	8	2,576	-75.508%
2026-02-19	380.9000	380.9000	379.2000	379.2000	+4.717%	2	2,572	-74.678%
2026-02-18	362.3900	362.3900	362.1200	362.1200	-7.648%	2	2,573	-73.484%
2026-02-17	397.4000	424.5100	392.1100	392.1100	+3.692%	3	2,573	-75.512%
2026-02-13	400.7000	400.7000	377.5900	378.1500	-1.341%	3	2,570	-74.608%
2026-02-12	367.9000	385.5400	367.9000	383.2900	+8.298%	3	2,570	-74.948%
2026-02-11	353.9200	353.9200	353.9200	353.9200	+4.648%	1	2,572	-72.870%
2026-02-09	338.2000	338.2000	338.2000	338.2000	-3.619%	1	2,573	-71.609%
2026-02-06	363.7100	363.7200	350.9000	350.9000	-9.954%	31	2,573	-72.636%
2026-02-04	389.6900	389.6900	389.6900	389.6900	+12.591%	1	2,548	-75.360%
2026-02-03	346.1100	346.1100	346.1100	346.1100	+2.978%	1	2,549	-72.257%
2026-02-02	344.6200	344.6200	330.4000	336.1000	-5.407%	8	2,549	-71.431%
2026-01-30	352.3500	356.9000	352.3500	355.3100	+2.101%	77	2,551	-72.976%
2026-01-29	377.2000	377.2000	348.0000	348.0000	+2.293%	803	2,539	-72.408%
2026-01-28	333.3000	340.2000	333.3000	340.2000	+1.070%	4	1,736	-71.775%
2026-01-27	333.6900	336.6700	331.4000	336.6000	-0.819%	16	1,728	-71.474%
2026-01-26	341.0800	341.0800	337.4800	339.3800	-4.260%	5	1,730	-71.707%
2026-01-23	354.4800	354.4800	354.4800	354.4800	+0.839%	50	1,728	-72.912%
2026-01-22	351.5300	351.5300	351.5300	351.5300	-4.734%	18	1,678	-72.685%
2026-01-21	383.3800	383.3800	361.1500	369.0000	-11.534%	156	1,690	-73.978%
2026-01-20	386.6700	417.1800	385.9900	417.1100	+20.239%	26	1,726	-76.980%
2026-01-16	354.0400	354.0400	345.7000	346.9000	-7.370%	5	1,719	-72.321%
2026-01-14	374.4600	374.5000	374.4600	374.5000	+6.939%	4	1,719	-74.360%
2026-01-13	338.7600	350.2000	338.7600	350.2000	+3.395%	25	1,717	-72.581%
2026-01-12	347.2200	347.2800	338.7000	338.7000	+0.015%	40	1,694	-71.650%
2026-01-09	338.6500	338.6500	338.6500	338.6500	-5.563%	5	1,676	-71.646%
2026-01-08	358.6000	358.6000	358.6000	358.6000	+2.798%	2	1,671	-73.224%
2026-01-07	351.0900	351.0900	347.5200	348.8400	-3.747%	257	1,669	-72.474%
2026-01-06	356.8000	363.8800	356.8000	362.4200	-6.998%	12	1,597	-73.506%
2026-01-02	389.5000	391.8800	389.5000	389.6900	+3.669%	318	1,585	-75.360%
2025-12-31	375.9000	375.9000	375.9000	375.9000	+3.354%	1	1,302	-74.456%
2025-12-30	363.8000	363.9400	363.7000	363.7000	+0.149%	7	1,302	-73.599%
2025-12-29	366.9000	368.3000	363.1600	363.1600	+2.826%	130	1,302	-73.560%
2025-12-24	356.8200	356.8200	353.0900	353.1800	-2.423%	18	1,171	-72.813%
2025-12-23	368.4000	372.2000	361.7700	361.9500	-8.367%	7	1,171	-73.471%
2025-12-19	401.6300	401.9500	394.0000	395.0000	-7.273%	237	1,171	-75.691%
2025-12-18	422.5000	433.9400	420.1000	425.9800	-5.106%	8	969	-77.459%
2025-12-17	420.2500	449.6000	420.2500	448.9000	+4.064%	156	967	-78.610%
2025-12-16	429.0000	437.7600	422.5900	431.3700	+4.752%	254	846	-77.741%
2025-12-09	411.8000	411.8000	411.8000	411.8000	+0.383%	1	824	-76.683%
2025-12-08	410.2100	410.2400	410.2100	410.2300	+3.047%	4	824	-76.594%
2025-12-05	397.4500	398.1000	397.4500	398.1000	-5.935%	310	724	-75.880%
2025-12-03	423.2200	423.2200	423.2200	423.2200	-0.137%	1	734	-77.312%
2025-12-02	422.8000	423.8000	422.7900	423.8000	-1.387%	15	735	-77.343%
2025-12-01	429.6600	430.4000	429.2100	429.7600	-7.373%	186	750	-77.657%
2025-11-25	463.9700	463.9700	463.9700	463.9700	+6.601%	101	671	-79.305%
2025-11-12	435.2400	435.2400	435.2400	435.2400	-0.067%	71	481	-77.939%
2025-11-11	435.6600	435.6600	435.5300	435.5300	-10.558%	20	432	-77.953%
2025-11-07	486.9400	486.9400	486.9400	486.9400	+8.564%	1	432	-80.281%
2025-11-05	448.5300	448.5300	448.5300	448.5300	+4.496%	5	491	-78.592%
2025-11-03	435.2700	435.2700	429.2300	429.2300	+0.334%	2	485	-77.630%
2025-10-31	427.8000	427.8000	427.8000	427.8000	+2.005%	4	485	-77.555%
2025-10-30	419.3900	419.3900	419.3900	419.3900	+2.882%	7	487	-77.105%
2025-10-29	407.2500	407.8700	407.0700	407.6400	+0.355%	4	481	-76.445%
2025-10-28	407.8300	412.6400	406.1900	406.2000	-1.141%	173	479	-76.361%
2025-10-27	411.0600	411.1600	410.4600	410.8900	-4.393%	160	329	-76.631%
2025-10-24	430.6800	430.6800	429.7700	429.7700	-5.820%	3	329	-77.658%
2025-10-23	471.5100	471.5100	456.3300	456.3300	-5.553%	228	329	-78.958%
2025-10-22	464.5400	483.1600	464.5400	483.1600	+5.583%	61	116	-80.127%
2025-10-21	455.8400	459.7800	455.8400	457.6100	-0.537%	42	81	-79.017%
2025-10-20	477.0000	477.0000	459.8900	460.0800	-11.647%	23	41	-79.130%
2025-10-16	520.7300	520.7300	520.7300	520.7300	+2.534%	1	29	-81.561%
2025-10-15	507.8600	507.8600	507.8600	507.8600	-8.719%	4	28	-81.093%
2025-10-14	548.0800	556.3700	548.0800	556.3700	+9.816%	2	28	-82.742%
2025-10-13	520.1500	520.1500	506.6400	506.6400	+10.475%	4	26	-81.048%
2025-10-10	459.1200	459.1200	457.7400	458.6000	+0.502%	5	22	-79.062%
2025-10-08	460.3700	460.3700	456.1500	456.3100	-3.199%	16	20	-78.957%
2025-10-07	471.2800	471.3900	471.2800	471.3900	+2.919%	2	7	-79.630%
2025-10-06	457.9600	458.0200	457.8400	458.0200	-1.649%	4	6	-79.036%
2025-10-02	465.7000	465.7000	465.7000	465.7000	-0.957%	1	6	-79.382%
2025-10-01	470.2000	470.2000	470.2000	470.2000	-6.968%	1	5	-79.579%
2025-09-25	499.7900	505.4200	499.2700	505.4200	+5.261%	3	4	-81.002%
2025-09-19	480.8600	481.4900	479.9000	480.1600	0.000%	4	2	-80.002%

.dark-mode .DVtmnB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVtmnB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P7000SPX Oct 16 2026 7000.00 Put (SPX261016P07000000)option OPRA

SPX20261016P7000
SPX Oct 16 2026 7000.00 Put (SPX261016P07000000)
option OPRA