Dark

SPX20251017P5550
SPX Oct 17 2025 5550.00 Put (SPX251017P05550000)
option OPRA

EOD

Jun 12, 2025

93.13+6.022%(+5.29)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	93.38	93.79	93.13	93.13	+6.022%	11	1,418	0.000%
2025-06-11	91.22	91.22	87.84	87.84	-3.674%	2	1,426	+6.022%
2025-06-10	95.01	95.01	91.19	91.19	-7.374%	26	1,425	+2.127%
2025-06-06	98.45	98.45	98.45	98.45	-4.510%	2	1,400	-5.404%
2025-06-05	103.31	103.31	102.89	103.10	-4.111%	254	1,404	-9.670%
2025-06-04	108.88	109.27	107.52	107.52	-3.022%	9	1,298	-13.384%
2025-06-03	114.30	114.30	110.87	110.87	-14.584%	212	1,298	-16.001%
2025-06-02	129.05	129.80	129.05	129.80	-0.840%	6	1,494	-28.251%
2025-05-30	138.10	138.10	130.90	130.90	-2.980%	12	1,488	-28.854%
2025-05-28	134.92	134.92	134.92	134.92	+3.969%	20	1,486	-30.974%
2025-05-27	129.77	129.77	129.77	129.77	-25.531%	2	1,486	-28.235%
2025-05-23	175.64	175.64	174.08	174.26	+16.173%	1,320	814	-46.557%
2025-05-22	155.70	155.70	150.00	150.00	+17.629%	212	814	-37.913%
2025-05-20	127.52	127.52	127.52	127.52	+2.237%	1	803	-26.968%
2025-05-16	126.50	126.50	124.73	124.73	-6.218%	6	802	-25.335%
2025-05-14	132.90	133.00	132.90	133.00	-18.265%	40	803	-29.977%
2025-05-12	162.72	162.72	162.72	162.72	-27.064%	1	763	-42.767%
2025-05-09	215.30	226.60	215.30	223.10	+3.168%	12	763	-58.256%
2025-05-08	212.65	216.25	212.10	216.25	-15.488%	10	763	-56.934%
2025-05-07	250.06	256.58	249.74	255.88	+3.911%	100	761	-63.604%
2025-05-06	260.00	262.00	246.25	246.25	+7.744%	58	695	-62.181%
2025-05-05	238.90	238.90	223.43	228.55	+1.895%	125	652	-59.252%
2025-05-02	240.01	240.01	224.30	224.30	-29.550%	28	591	-58.480%
2025-04-30	323.19	323.19	318.38	318.38	+9.034%	40	579	-70.749%
2025-04-25	311.84	311.84	292.00	292.00	-14.657%	36	555	-68.106%
2025-04-24	342.96	342.96	342.15	342.15	-29.499%	2	539	-72.781%
2025-04-21	483.64	485.31	483.64	485.31	+13.131%	2	539	-80.810%
2025-04-17	424.87	428.98	423.62	428.98	-1.479%	6	539	-78.290%
2025-04-16	386.45	435.42	386.45	435.42	+28.644%	3	539	-78.611%
2025-04-15	335.34	338.47	335.34	338.47	-3.636%	2	539	-72.485%
2025-04-14	351.24	351.24	351.24	351.24	-25.571%	1	539	-73.485%
2025-04-11	456.14	471.91	456.14	471.91	+38.634%	14	539	-80.265%
2025-04-09	640.56	642.78	339.70	340.40	-39.137%	81	545	-72.641%
2025-04-07	707.34	707.34	559.29	559.29	-0.212%	7	570	-83.349%
2025-04-04	436.70	560.48	436.70	560.48	+74.333%	42	569	-83.384%
2025-04-03	294.30	321.50	294.30	321.50	+30.574%	7	570	-71.033%
2025-04-01	246.22	246.22	246.22	246.22	+0.914%	1	566	-62.176%
2025-03-31	252.70	252.70	243.99	243.99	+3.905%	9	565	-61.830%
2025-03-28	207.36	234.97	207.36	234.82	+25.472%	8	562	-60.340%
2025-03-27	179.73	187.15	179.73	187.15	+8.042%	8	563	-50.238%
2025-03-26	172.82	173.22	172.29	173.22	-0.517%	104	561	-46.236%
2025-03-24	175.38	175.38	174.12	174.12	-23.288%	20	518	-46.514%
2025-03-21	227.25	227.76	226.98	226.98	+5.991%	44	532	-58.970%
2025-03-19	214.15	214.15	214.15	214.15	-7.202%	6	522	-56.512%
2025-03-18	239.19	240.40	230.68	230.77	+3.624%	107	522	-59.644%
2025-03-17	222.70	222.70	222.70	222.70	-3.233%	10	522	-58.181%
2025-03-14	234.03	234.03	229.18	230.14	-17.763%	88	522	-59.533%
2025-03-13	275.18	291.42	275.18	279.85	-0.558%	50	506	-66.721%
2025-03-11	273.02	281.42	262.07	281.42	+0.239%	73	506	-66.907%
2025-03-10	238.44	280.75	234.04	280.75	+45.391%	236	452	-66.828%
2025-03-06	207.09	207.09	193.10	193.10	+12.405%	14	491	-51.771%
2025-03-05	201.32	201.32	171.79	171.79	-5.584%	14	491	-45.788%
2025-03-04	188.34	188.34	181.95	181.95	+11.928%	8	491	-48.816%
2025-02-28	176.20	176.30	162.56	162.56	+21.024%	8	485	-42.710%
2025-02-26	134.32	134.32	134.32	134.32	-0.393%	2	484	-30.666%
2025-02-24	134.85	134.85	134.85	134.85	+18.675%	10	483	-30.938%
2025-02-18	114.55	115.63	113.63	113.63	-13.589%	9	483	-18.041%
2025-02-07	131.50	131.50	131.50	131.50	+7.787%	2	475	-29.179%
2025-02-06	122.00	122.00	122.00	122.00	-4.239%	19	476	-23.664%
2025-02-05	138.00	138.00	127.40	127.40	-8.935%	2	476	-26.900%
2025-02-03	154.12	156.02	139.90	139.90	+13.307%	18	476	-33.431%
2025-01-23	123.63	123.63	123.47	123.47	-0.073%	52	464	-24.573%
2025-01-22	125.65	125.65	123.56	123.56	-5.340%	24	440	-24.628%
2025-01-21	130.53	130.53	130.53	130.53	-8.880%	30	462	-28.652%
2025-01-17	143.60	143.60	143.25	143.25	-4.225%	4	478	-34.988%
2025-01-16	149.57	149.57	149.57	149.57	-3.547%	2	478	-37.735%
2025-01-15	156.23	158.57	155.07	155.07	-19.154%	42	476	-39.943%
2025-01-14	191.81	191.81	191.81	191.81	-0.078%	20	483	-51.447%
2025-01-13	191.96	191.96	191.96	191.96	+14.031%	30	463	-51.485%
2025-01-08	179.71	179.71	167.73	168.34	-0.801%	38	471	-44.677%
2025-01-07	169.59	169.82	169.58	169.70	+18.299%	6	471	-45.121%
2025-01-06	143.33	143.56	143.33	143.45	-12.096%	74	474	-35.078%
2024-12-30	162.96	163.19	162.96	163.19	+10.555%	2	437	-42.932%
2024-12-24	148.62	149.38	147.60	147.61	-17.134%	4	440	-36.908%
2024-12-23	178.98	179.37	177.80	178.13	-5.566%	83	440	-47.718%
2024-12-19	188.66	188.66	188.63	188.63	+19.910%	2	403	-50.628%
2024-12-18	157.42	157.48	157.31	157.31	+3.952%	68	404	-40.798%
2024-12-17	151.46	151.46	151.33	151.33	+4.923%	2	370	-38.459%
2024-12-16	143.72	144.23	143.72	144.23	+2.472%	2	369	-35.430%
2024-11-29	140.74	141.06	140.19	140.75	-5.104%	196	369	-33.833%
2024-11-25	148.32	148.32	148.32	148.32	-14.449%	2	0	-37.210%
2024-11-20	173.46	173.46	173.37	173.37	+8.289%	4	0	-46.283%
2024-11-08	160.30	160.30	160.10	160.10	-9.579%	6	0	-41.830%
2024-11-06	178.60	178.60	177.06	177.06	-24.217%	6	0	-47.402%
2024-11-01	233.64	233.64	233.64	233.64	+13.214%	160	0	-60.140%
2024-10-29	206.37	206.37	206.37	206.37	+0.831%	2	0	-54.872%
2024-10-28	204.90	204.90	204.67	204.67	-3.092%	4	0	-54.497%
2024-10-23	207.40	211.20	205.20	211.20	+5.706%	78	0	-55.904%
2024-10-22	209.75	209.75	199.80	199.80	-0.265%	190	0	-53.388%
2024-10-21	211.41	211.66	200.32	200.33	-0.145%	222	0	-53.512%
2024-10-18	205.20	205.20	198.93	200.62	-2.668%	76	0	-53.579%
2024-10-17	206.12	206.12	206.12	206.12	-5.510%	160	0	-54.818%
2024-10-16	218.14	218.14	218.14	218.14	-16.357%	160	0	-57.307%
2024-10-07	260.80	260.80	260.80	260.80	+1.007%	4	0	-64.291%
2024-10-03	261.60	261.60	258.20	258.20	0.000%	4	0	-63.931%

.dark-mode .KXF3gJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXF3gJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20251017P5550SPX Oct 17 2025 5550.00 Put (SPX251017P05550000)option OPRA

SPX20251017P5550
SPX Oct 17 2025 5550.00 Put (SPX251017P05550000)
option OPRA