Dark

SPX20261016P5100
SPX Oct 16 2026 5100.00 Put (SPX261016P05100000)
option OPRA

EOD

Jul 8, 2026

11.30+2.727%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.3000	11.3000	11.3000	11.3000	+2.727%	1	749	0.000%
2026-07-07	10.6000	11.0000	10.6000	11.0000	+5.769%	101	749	+2.727%
2026-07-06	10.4000	10.4000	10.4000	10.4000	-16.129%	1	659	+8.654%
2026-07-02	12.4000	12.4000	12.4000	12.4000	+2.395%	3	657	-8.871%
2026-07-01	12.1100	12.1200	12.1100	12.1100	-5.759%	168	657	-6.689%
2026-06-30	12.8300	12.8500	12.8300	12.8500	-4.815%	4	519	-12.062%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-21.965%	1	521	-16.296%
2026-06-23	17.3000	17.4000	17.3000	17.3000	+13.072%	6	521	-34.682%
2026-06-22	15.4000	15.4000	15.3000	15.3000	-0.649%	2	526	-26.144%
2026-06-18	15.4000	15.4000	15.4000	15.4000	-1.911%	1	551	-26.623%
2026-06-17	15.7000	15.7000	15.7000	15.7000	+5.369%	22	551	-28.025%
2026-06-16	14.9000	14.9000	14.9000	14.9000	+1.154%	3	551	-24.161%
2026-06-15	14.7300	14.7300	14.7300	14.7300	-38.930%	2	553	-23.286%
2026-06-11	24.2300	24.2300	24.1200	24.1200	+20.600%	4	553	-53.151%
2026-06-05	20.0000	20.0000	20.0000	20.0000	+20.482%	1	555	-43.500%
2026-06-04	18.5800	18.6400	16.6000	16.6000	-4.817%	12	554	-31.928%
2026-06-01	17.8100	17.8200	17.4400	17.4400	-14.426%	12	554	-35.206%
2026-05-27	20.3800	20.3800	20.3800	20.3800	+1.393%	1	549	-44.553%
2026-05-26	20.3900	20.3900	20.0800	20.1000	-9.459%	11	551	-43.781%
2026-05-21	22.2000	22.2000	22.2000	22.2000	-10.121%	5	557	-49.099%
2026-05-20	25.8800	25.8800	24.7000	24.7000	-7.733%	27	557	-54.251%
2026-05-19	26.7700	26.7700	26.7700	26.7700	+1.019%	18	572	-57.789%
2026-05-13	26.7100	26.7100	26.4000	26.5000	-2.930%	11	572	-57.358%
2026-05-12	28.6000	28.6000	27.3000	27.3000	-1.799%	7	511	-58.608%
2026-05-07	28.3000	28.3000	27.8000	27.8000	-10.640%	3	511	-59.353%
2026-05-05	30.5800	31.1100	30.2000	31.1100	-3.952%	12	508	-63.677%
2026-05-04	32.3900	32.3900	32.3900	32.3900	+4.014%	2	509	-65.113%
2026-05-01	31.1100	31.1400	31.1100	31.1400	-1.174%	2	512	-63.712%
2026-04-30	33.0000	33.0000	31.4900	31.5100	-10.661%	56	512	-64.138%
2026-04-29	35.7400	35.7400	35.2700	35.2700	-0.676%	6	510	-67.961%
2026-04-28	35.9000	36.1900	35.5100	35.5100	-2.819%	14	508	-68.178%
2026-04-27	36.6000	36.6000	36.5400	36.5400	-0.436%	2	509	-69.075%
2026-04-24	36.4900	36.8000	36.4900	36.7000	-6.138%	6	512	-69.210%
2026-04-23	38.4000	39.1000	37.7000	39.1000	+1.823%	17	508	-71.100%
2026-04-22	39.4800	39.4800	38.4000	38.4000	-1.991%	7	498	-70.573%
2026-04-20	38.5000	39.4000	38.5000	39.1800	+4.202%	24	498	-71.159%
2026-04-17	37.5000	37.6000	36.7000	37.6000	-10.369%	98	489	-69.947%
2026-04-16	42.4100	42.4100	41.9500	41.9500	+1.084%	24	492	-73.063%
2026-04-15	41.5000	41.5000	41.5000	41.5000	-0.480%	11	503	-72.771%
2026-04-14	41.3000	41.7000	41.3000	41.7000	-10.129%	11	513	-72.902%
2026-04-13	46.4000	46.4000	46.4000	46.4000	-4.033%	3	516	-75.647%
2026-04-10	48.3500	48.3500	48.3500	48.3500	-10.678%	1	513	-76.629%
2026-04-09	54.1500	54.1500	54.1300	54.1300	+2.889%	2	513	-79.124%
2026-04-08	52.6100	52.6100	52.6100	52.6100	-26.317%	1	513	-78.521%
2026-04-07	75.4000	76.3500	71.1000	71.4000	+4.386%	9	513	-84.174%
2026-04-06	68.4000	68.4000	68.4000	68.4000	-9.163%	1	507	-83.480%
2026-04-02	75.3000	75.3000	75.3000	75.3000	-1.298%	3	503	-84.993%
2026-04-01	76.2900	76.2900	76.2900	76.2900	-10.866%	40	503	-85.188%
2026-03-31	91.2700	94.2000	85.4300	85.5900	-24.789%	9	503	-86.798%
2026-03-30	100.8900	113.8000	100.8900	113.8000	+2.458%	3	502	-90.070%
2026-03-27	104.5200	111.0700	104.5200	111.0700	+28.256%	43	502	-89.826%
2026-03-26	86.6000	86.6000	86.6000	86.6000	+7.604%	2	503	-86.952%
2026-03-25	76.8600	81.7500	76.8600	80.4800	-3.594%	7	503	-85.959%
2026-03-23	75.9000	83.5300	75.9000	83.4800	-13.707%	3	501	-86.464%
2026-03-20	89.2000	96.7900	89.2000	96.7400	+10.851%	301	803	-88.319%
2026-03-19	92.9200	93.4300	86.9800	87.2700	+2.913%	8	626	-87.052%
2026-03-18	79.3000	84.8000	79.3000	84.8000	+18.304%	5	629	-86.675%
2026-03-17	71.1500	71.6800	71.1500	71.6800	-4.427%	3	630	-84.235%
2026-03-16	75.0000	75.0000	75.0000	75.0000	-14.286%	1	630	-84.933%
2026-03-13	87.5000	87.5000	87.5000	87.5000	+9.994%	1	631	-87.086%
2026-03-12	79.6300	80.5100	78.5100	79.5500	-4.041%	157	631	-85.795%
2026-03-09	82.9000	82.9000	82.9000	82.9000	+0.705%	5	600	-86.369%
2026-03-06	81.3900	82.3200	80.9300	82.3200	+29.863%	6	598	-86.273%
2026-03-04	62.5700	63.5600	62.4800	63.3900	-19.699%	4	596	-82.174%
2026-03-03	78.9800	78.9900	78.9400	78.9400	+23.925%	8	596	-85.685%
2026-02-26	63.9500	63.9500	63.7000	63.7000	+8.555%	56	621	-82.261%
2026-02-25	58.6400	58.6800	58.6400	58.6800	-6.679%	2	620	-80.743%
2026-02-24	63.3200	63.3200	62.7900	62.8800	+1.781%	6	620	-82.029%
2026-02-20	61.9800	61.9800	61.7800	61.7800	-6.902%	2	620	-81.709%
2026-02-19	66.3100	66.5700	66.0500	66.3600	+7.535%	224	620	-82.972%
2026-02-18	61.6300	61.7100	61.6300	61.7100	-6.216%	2	660	-81.689%
2026-02-17	68.8500	73.1800	65.8000	65.8000	-0.829%	4	661	-82.827%
2026-02-13	66.3500	66.3500	66.3500	66.3500	-3.980%	4	661	-82.969%
2026-02-12	60.0800	69.1000	60.0300	69.1000	+18.200%	10	661	-83.647%
2026-02-09	58.4600	58.4600	58.4600	58.4600	-13.725%	2	658	-80.671%
2026-02-05	67.7600	67.7600	67.7600	67.7600	+7.181%	6	658	-83.323%
2026-02-04	63.8900	64.0600	63.1800	63.2200	-0.644%	300	661	-82.126%
2026-01-30	63.6300	63.6300	63.6300	63.6300	+2.053%	1	391	-82.241%
2026-01-29	68.7800	69.0700	62.3500	62.3500	+5.321%	22	391	-81.877%
2026-01-27	58.8600	59.2000	58.8600	59.2000	+0.715%	7	392	-80.912%
2026-01-23	58.7500	58.7800	58.7500	58.7800	-3.844%	4	387	-80.776%
2026-01-16	61.0100	61.1300	61.0100	61.1300	-7.937%	2	385	-81.515%
2026-01-14	66.3000	66.4000	66.3000	66.4000	+11.391%	2	385	-82.982%
2026-01-13	59.6300	59.6300	59.6100	59.6100	+2.599%	4	384	-81.043%
2026-01-12	58.2000	58.2000	58.1000	58.1000	-11.230%	3	385	-80.551%
2025-12-31	65.3200	65.4500	65.3200	65.4500	+2.378%	2	381	-82.735%
2025-12-23	64.6000	64.6000	63.7700	63.9300	-2.546%	6	381	-82.324%
2025-12-22	65.1000	65.6000	65.1000	65.6000	-10.137%	9	380	-82.774%
2025-12-19	73.0000	73.0000	73.0000	73.0000	-3.947%	1	372	-84.521%
2025-12-18	77.4200	77.4200	75.1000	76.0000	-3.061%	3	373	-85.132%
2025-12-15	78.3400	78.4000	78.3400	78.4000	-0.026%	8	371	-85.587%
2025-12-12	78.6600	78.6600	78.4200	78.4200	-0.722%	2	378	-85.590%
2025-12-08	79.9000	79.9100	78.9900	78.9900	-4.509%	22	377	-85.694%
2025-12-02	82.7200	82.7200	82.7200	82.7200	-26.667%	78	313	-86.339%
2025-11-19	112.8100	112.8100	112.8000	112.8000	+13.287%	6	235	-89.982%
2025-11-13	99.9900	99.9900	99.5700	99.5700	+12.763%	2	132	-88.651%
2025-11-10	89.1000	92.4000	88.3000	88.3000	-16.144%	5	131	-87.203%
2025-11-07	102.9000	106.6000	102.9000	105.3000	+5.111%	5	129	-89.269%
2025-11-04	99.9400	100.1800	99.9400	100.1800	+11.683%	2	124	-88.720%
2025-11-03	89.7000	89.7000	89.7000	89.7000	+3.092%	1	123	-87.402%
2025-10-30	87.1800	87.1800	86.9100	87.0100	+2.837%	4	123	-87.013%
2025-10-29	85.2000	85.2600	84.2800	84.6100	+0.392%	5	123	-86.645%
2025-10-28	84.2800	84.2800	84.2800	84.2800	+1.518%	3	124	-86.592%
2025-10-27	82.2000	83.7300	82.2000	83.0200	-4.498%	13	128	-86.389%
2025-10-24	87.1300	87.1300	86.9300	86.9300	-9.249%	4	128	-87.001%
2025-10-23	95.8100	95.8100	95.7900	95.7900	-2.454%	100	128	-88.203%
2025-10-22	98.3000	98.3000	98.2000	98.2000	+5.467%	3	28	-88.493%
2025-10-21	96.1000	96.1000	93.1100	93.1100	-2.400%	8	25	-87.864%
2025-10-20	95.4000	95.4000	95.4000	95.4000	-8.296%	1	19	-88.155%
2025-10-16	103.9000	104.0300	103.9000	104.0300	-3.228%	2	18	-89.138%
2025-10-14	107.9800	108.3000	107.5000	107.5000	+2.508%	7	17	-89.488%
2025-10-13	104.8700	104.8700	104.8700	104.8700	-10.368%	1	13	-89.225%
2025-10-10	111.6600	117.0000	111.6600	117.0000	+19.351%	13	12	-90.342%
2025-10-09	98.0300	98.0300	98.0300	98.0300	+0.792%	3	9	-88.473%
2025-09-29	97.2600	97.2800	97.2300	97.2600	0.000%	12	6	-88.382%

.dark-mode .Dpphsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dpphsz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5100SPX Oct 16 2026 5100.00 Put (SPX261016P05100000)option OPRA

SPX20261016P5100
SPX Oct 16 2026 5100.00 Put (SPX261016P05100000)
option OPRA