Dark

SPX20261016P5500
SPX Oct 16 2026 5500.00 Put (SPX261016P05500000)
option OPRA

EOD

Sep 9, 2026

2.60+32.653%(+0.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.6000	2.6000	2.6000	2.6000	+32.653%	5	11,926	0.000%
2026-09-04	1.9600	1.9600	1.9600	1.9600	-14.783%	10	12,269	+32.653%
2026-09-03	2.2800	2.3000	2.2800	2.3000	-20.139%	109	12,269	+13.043%
2026-09-02	2.8800	2.8800	2.8800	2.8800	-17.714%	161	12,537	-9.722%
2026-09-01	3.2800	3.5000	3.2000	3.5000	+10.063%	11	12,440	-25.714%
2026-08-31	3.1700	3.1800	3.1700	3.1800	+5.298%	9	12,433	-18.239%
2026-08-28	2.7100	3.0700	2.7100	3.0200	-1.629%	1,054	12,438	-13.907%
2026-08-27	3.0200	3.0700	3.0200	3.0700	-23.058%	20	11,491	-15.309%
2026-08-25	4.1000	4.2000	3.9900	3.9900	-8.276%	135	11,613	-34.837%
2026-08-24	4.3000	4.3500	4.3000	4.3500	-3.333%	53	11,636	-40.230%
2026-08-21	4.6600	4.7100	4.5000	4.5000	-15.730%	13	11,635	-42.222%
2026-08-20	5.3400	5.3400	5.3400	5.3400	+13.376%	1	11,635	-51.311%
2026-08-19	4.7100	4.7100	4.7100	4.7100	-12.778%	2	11,636	-44.798%
2026-08-18	5.5000	5.5000	5.4000	5.4000	+8.652%	3	11,658	-51.852%
2026-08-17	4.9700	4.9700	4.9700	4.9700	+6.424%	5	11,658	-47.686%
2026-08-14	4.8000	4.8000	4.6700	4.6700	-6.600%	40	11,655	-44.325%
2026-08-13	4.9100	5.0000	4.9000	5.0000	-1.961%	104	11,673	-48.000%
2026-08-12	5.5100	5.5200	5.1000	5.1000	-15.000%	37	11,695	-49.020%
2026-08-11	5.9000	6.0000	5.9000	6.0000	-1.639%	331	11,665	-56.667%
2026-08-10	6.1000	6.1000	6.1000	6.1000	-1.613%	27	11,943	-57.377%
2026-08-07	6.5000	6.5000	6.2000	6.2000	-10.145%	3	11,943	-58.065%
2026-08-06	7.0200	7.0200	6.9000	6.9000	+1.620%	105	11,941	-62.319%
2026-08-05	7.2800	7.3000	6.7900	6.7900	-10.658%	72	11,840	-61.708%
2026-08-04	7.9700	7.9700	7.6000	7.6000	-11.628%	50	11,858	-65.789%
2026-08-03	9.5000	9.5000	8.6000	8.6000	-18.095%	217	11,785	-69.767%
2026-07-31	11.2000	11.2100	10.5000	10.5000	-15.323%	511	11,901	-75.238%
2026-07-30	13.3300	13.3300	12.4000	12.4000	-21.019%	513	11,364	-79.032%
2026-07-29	15.7000	15.9000	15.7000	15.7000	+18.045%	19	11,068	-83.439%
2026-07-28	13.3000	13.3000	13.3000	13.3000	-8.966%	19	11,049	-80.451%
2026-07-27	15.6800	15.6800	14.6100	14.6100	-9.255%	189	10,999	-82.204%
2026-07-24	15.7000	16.1000	15.7000	16.1000	-6.829%	2	10,904	-83.851%
2026-07-23	16.3000	17.2800	16.3000	17.2800	+25.127%	78	10,903	-84.954%
2026-07-22	13.8800	14.0000	13.8100	13.8100	+0.072%	41	10,821	-81.173%
2026-07-21	13.8000	13.8000	13.8000	13.8000	-14.815%	2	10,599	-81.159%
2026-07-20	15.2000	16.2000	14.6000	16.2000	-3.571%	69	10,597	-83.951%
2026-07-17	16.6100	16.9000	15.8000	16.8000	+18.310%	58	10,582	-84.524%
2026-07-16	13.5000	14.2000	12.8800	14.2000	+11.811%	219	10,511	-81.690%
2026-07-15	13.5000	13.7000	12.7000	12.7000	-11.313%	34	10,340	-79.528%
2026-07-14	14.3200	14.3200	14.3200	14.3200	-4.533%	304	10,322	-81.844%
2026-07-13	13.4500	15.3000	13.4500	15.0000	+2.041%	59	10,144	-82.667%
2026-07-09	14.8900	14.8900	14.7000	14.7000	-8.411%	10	10,109	-82.313%
2026-07-08	16.3000	16.3000	16.0500	16.0500	+2.229%	2	10,118	-83.801%
2026-07-07	15.1000	15.7000	15.1000	15.7000	+4.667%	20	10,118	-83.439%
2026-07-06	15.5100	15.5100	15.0000	15.0000	-15.254%	119	10,084	-82.667%
2026-07-02	17.7000	17.7000	17.7000	17.7000	+6.627%	1	10,228	-85.311%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-3.488%	270	10,228	-84.337%
2026-06-30	18.2300	18.2300	17.2000	17.2000	-9.948%	57	10,209	-84.884%
2026-06-29	20.5000	20.5000	19.0300	19.1000	-21.399%	140	10,176	-86.387%
2026-06-26	22.6000	24.3000	22.6000	24.3000	+4.292%	4	10,131	-89.300%
2026-06-25	23.3000	23.3000	23.3000	23.3000	-9.690%	4	10,130	-88.841%
2026-06-24	25.4400	25.8000	25.4400	25.8000	-0.655%	3	10,126	-89.922%
2026-06-23	25.9700	25.9700	25.9700	25.9700	+16.301%	1	10,123	-89.988%
2026-06-18	22.6800	22.6800	22.3300	22.3300	-14.933%	800	9,833	-88.356%
2026-06-17	23.8500	26.2500	23.8500	26.2500	+27.489%	2	9,833	-90.095%
2026-06-16	20.3000	20.5900	20.3000	20.5900	-39.083%	37	9,833	-87.373%
2026-06-11	33.8000	33.8000	33.8000	33.8000	-4.789%	205	11,306	-92.308%
2026-06-10	35.4000	35.5000	35.4000	35.5000	+6.224%	1,407	11,176	-92.676%
2026-06-09	33.4200	33.4200	33.4200	33.4200	+9.934%	1	11,046	-92.220%
2026-06-05	29.1000	30.4000	29.1000	30.4000	+30.584%	223	11,046	-91.447%
2026-06-04	23.2800	23.2800	23.2800	23.2800	-4.590%	2	10,969	-88.832%
2026-06-02	24.4000	24.4000	24.4000	24.4000	0.000%	250	10,970	-89.344%
2026-06-01	24.4600	24.4600	24.4000	24.4000	+1.794%	200	10,890	-89.344%
2026-05-29	24.7000	24.8000	23.7000	23.9700	-14.484%	503	10,761	-89.153%
2026-05-27	28.0400	28.0400	28.0300	28.0300	-0.779%	2	10,452	-90.724%
2026-05-26	28.2500	28.2500	28.2500	28.2500	-6.302%	1	10,451	-90.796%
2026-05-22	30.1500	30.1500	30.1500	30.1500	-7.798%	1,000	10,451	-91.376%
2026-05-21	32.7000	32.7000	32.7000	32.7000	-4.106%	1	9,451	-92.049%
2026-05-20	36.5800	36.5800	34.1000	34.1000	-9.669%	10	9,451	-92.375%
2026-05-19	37.4000	37.7500	37.4000	37.7500	-1.693%	16	9,451	-93.113%
2026-05-15	37.6000	38.4000	37.6000	38.4000	+10.663%	6	9,451	-93.229%
2026-05-14	36.9000	36.9000	34.5000	34.7000	-7.958%	28	9,448	-92.507%
2026-05-13	37.7000	37.7000	37.7000	37.7000	-8.049%	1	9,446	-93.103%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+7.050%	1	9,446	-93.659%
2026-05-11	38.3600	38.3600	38.3000	38.3000	+0.922%	53	9,446	-93.211%
2026-05-08	38.2500	38.2500	37.7500	37.9500	-3.484%	18	9,349	-93.149%
2026-05-07	39.3200	39.3200	39.3200	39.3200	-2.165%	13	9,362	-93.388%
2026-05-06	41.7500	41.7500	40.1900	40.1900	-8.451%	2,494	9,361	-93.531%
2026-05-05	43.9000	43.9000	43.9000	43.9000	+1.856%	1,600	8,325	-94.077%
2026-05-04	43.1000	43.1000	43.1000	43.1000	-2.709%	1	7,632	-93.968%
2026-05-01	43.0400	44.3000	42.9000	44.3000	-4.340%	1,723	6,680	-94.131%
2026-04-30	47.2500	47.5000	46.3100	46.3100	-8.115%	46	6,680	-94.386%
2026-04-29	50.4000	50.4000	50.4000	50.4000	-4.582%	10	6,688	-94.841%
2026-04-27	52.9600	52.9600	51.9600	52.8200	-0.340%	4	6,688	-95.078%
2026-04-24	53.0000	53.0000	53.0000	53.0000	-4.159%	1	6,692	-95.094%
2026-04-23	56.0000	56.0000	55.3000	55.3000	-1.426%	2	6,691	-95.298%
2026-04-21	56.1000	56.1000	56.1000	56.1000	-4.266%	1	6,692	-95.365%
2026-04-20	55.2100	58.6000	55.1200	58.6000	+11.174%	25	6,692	-95.563%
2026-04-17	54.3600	54.5100	52.3300	52.7100	-10.433%	7,503	6,687	-95.067%
2026-04-16	60.8600	61.3400	58.7400	58.8500	-2.080%	276	10,876	-95.582%
2026-04-15	59.6000	60.3000	58.5500	60.1000	-3.267%	671	10,618	-95.674%
2026-04-14	60.7300	62.1300	60.2000	62.1300	-5.878%	176	10,610	-95.815%
2026-04-13	76.5700	76.5700	65.9600	66.0100	-11.408%	3,507	10,610	-96.061%
2026-04-10	70.7600	74.5100	70.7600	74.5100	+0.812%	12	7,324	-96.511%
2026-04-09	80.6000	80.6000	73.8700	73.9100	-7.160%	18	7,324	-96.482%
2026-04-08	77.3200	82.6900	77.3200	79.6100	-31.957%	6,320	7,575	-96.734%
2026-04-07	111.0000	117.0000	111.0000	117.0000	+13.197%	6	2,470	-97.778%
2026-04-06	103.3600	103.3600	103.3600	103.3600	-7.466%	3	2,467	-97.485%
2026-04-02	130.6900	131.8200	111.7000	111.7000	-2.138%	62	2,464	-97.672%
2026-04-01	116.9900	116.9900	108.5800	114.1400	-6.733%	144	2,464	-97.722%
2026-03-31	133.7700	133.7700	122.3800	122.3800	-27.453%	33	2,360	-97.875%
2026-03-30	152.3000	168.6900	152.3000	168.6900	+3.656%	167	2,332	-98.459%
2026-03-27	149.3600	165.3700	149.3600	162.7400	+17.062%	56	2,189	-98.402%
2026-03-26	125.9000	139.0200	123.0000	139.0200	+17.714%	278	2,167	-98.130%
2026-03-25	119.8000	119.8000	117.4600	118.1000	-6.016%	256	2,057	-97.798%
2026-03-24	126.5000	126.5000	125.6600	125.6600	+13.565%	2	1,935	-97.931%
2026-03-23	116.6200	116.6200	110.0100	110.6500	-22.660%	17	1,936	-97.650%
2026-03-20	132.7400	143.0700	130.8900	143.0700	+18.681%	43	1,929	-98.183%
2026-03-19	130.0600	130.0600	120.5500	120.5500	+4.990%	5	1,935	-97.843%
2026-03-18	114.2000	115.2000	114.2000	114.8200	+11.152%	5	1,937	-97.736%
2026-03-17	100.3900	103.3500	100.3900	103.3000	-4.529%	3	1,940	-97.483%
2026-03-16	108.2000	108.2000	108.2000	108.2000	-14.615%	91	1,940	-97.597%
2026-03-13	124.3000	126.7200	123.8000	126.7200	+3.869%	4	1,849	-97.948%
2026-03-12	117.8100	122.0000	115.2700	122.0000	+17.534%	49	1,848	-97.869%
2026-03-10	108.0000	108.6000	94.9000	103.8000	-15.251%	91	1,849	-97.495%
2026-03-09	131.6000	131.6000	122.4800	122.4800	+3.315%	12	1,836	-97.877%
2026-03-06	117.8100	121.6800	117.8100	118.5500	+18.526%	4	1,841	-97.807%
2026-03-05	98.8200	100.0200	98.6200	100.0200	-5.552%	4	1,841	-97.401%
2026-03-03	111.2700	118.3400	105.9000	105.9000	+12.972%	24	1,843	-97.545%
2026-03-02	95.1100	95.1100	93.7400	93.7400	+0.150%	92	1,853	-97.226%
2026-02-27	97.0000	98.0000	93.6000	93.6000	-1.887%	8	1,862	-97.222%
2026-02-24	93.5300	95.4000	93.4700	95.4000	+0.792%	8	1,866	-97.275%
2026-02-23	89.5300	94.6500	89.5300	94.6500	+1.317%	2	1,863	-97.253%
2026-02-20	92.5800	93.4200	92.5800	93.4200	-2.362%	2	1,863	-97.217%
2026-02-19	96.7000	96.7000	95.6800	95.6800	+4.454%	3	1,861	-97.283%
2026-02-18	93.0000	93.0000	88.7000	91.6000	-0.973%	8	1,861	-97.162%
2026-02-17	96.9000	96.9000	92.5000	92.5000	-10.333%	5	1,857	-97.189%
2026-02-13	98.7200	103.1600	98.7200	103.1600	+26.794%	2	1,857	-97.480%
2026-02-11	81.0500	81.3600	81.0500	81.3600	-5.064%	2	1,857	-96.804%
2026-02-10	85.7000	85.7000	85.7000	85.7000	+3.290%	1	1,857	-96.966%
2026-02-09	82.9000	82.9700	82.9000	82.9700	-19.820%	2	1,856	-96.866%
2026-02-05	103.4800	103.4800	103.4800	103.4800	+4.000%	1	1,856	-97.487%
2026-02-04	90.0000	99.5000	90.0000	99.5000	+11.924%	751	1,855	-97.387%
2026-02-03	88.1000	94.4000	88.1000	88.9000	+6.595%	41	1,459	-97.075%
2026-02-02	81.9000	83.4000	81.8000	83.4000	-0.347%	289	1,431	-96.882%
2026-01-27	82.4700	84.2000	82.4700	83.6900	-2.300%	49	1,178	-96.893%
2026-01-22	87.6700	87.6700	85.3900	85.6600	-4.376%	25	1,176	-96.965%
2026-01-21	94.1900	94.1900	89.2100	89.5800	-9.952%	15	1,178	-97.098%
2026-01-20	98.5000	99.4800	97.7000	99.4800	+15.621%	51	1,176	-97.386%
2026-01-16	86.0400	86.0400	86.0400	86.0400	+0.714%	1	1,138	-96.978%
2026-01-15	85.4300	85.4300	85.4300	85.4300	-9.693%	1	1,138	-96.957%
2026-01-14	92.5000	94.6000	92.5000	94.6000	+13.158%	3	1,138	-97.252%
2026-01-12	83.5000	83.6000	83.5000	83.6000	-5.750%	2	1,170	-96.890%
2026-01-07	87.5000	88.7000	87.5000	88.7000	+0.590%	267	1,170	-97.069%
2026-01-06	88.1800	88.1800	88.1800	88.1800	-4.048%	1	871	-97.051%
2026-01-05	90.2000	91.9000	90.2000	91.9000	-3.709%	3	872	-97.171%
2026-01-02	95.4400	95.4400	95.4400	95.4400	-1.374%	1	869	-97.276%
2025-12-31	96.7700	96.7700	96.7700	96.7700	+6.516%	10	869	-97.313%
2025-12-24	91.3000	91.3000	90.8500	90.8500	-0.536%	3	871	-97.138%
2025-12-23	92.9200	93.8000	91.3400	91.3400	-2.519%	4	871	-97.153%
2025-12-22	93.7000	93.7000	93.0900	93.7000	-19.467%	11	868	-97.225%
2025-12-17	110.6600	116.3500	110.6600	116.3500	+1.200%	4	866	-97.765%
2025-12-16	114.9700	114.9700	114.9700	114.9700	+3.020%	1	866	-97.739%
2025-12-15	111.6000	111.6000	111.6000	111.6000	-1.830%	1	867	-97.670%
2025-12-08	113.6800	113.6800	113.6800	113.6800	+1.292%	1	867	-97.713%
2025-12-05	110.2000	112.2300	110.2000	112.2300	-3.100%	2	866	-97.683%
2025-12-01	115.8200	115.8200	115.8200	115.8200	+0.871%	1	867	-97.755%
2025-11-28	114.8200	114.8200	114.8200	114.8200	-9.825%	1	866	-97.736%
2025-11-25	127.5800	127.5800	127.3300	127.3300	-16.004%	2	866	-97.958%
2025-11-18	151.5900	151.5900	151.5900	151.5900	+9.792%	1	864	-98.285%
2025-11-14	150.3200	150.3200	138.0700	138.0700	+10.306%	37	864	-98.117%
2025-11-12	125.1700	125.1700	125.1700	125.1700	+0.984%	1	864	-97.923%
2025-11-11	123.9500	123.9500	123.9500	123.9500	-1.783%	1	865	-97.902%
2025-11-10	126.2000	126.2000	126.2000	126.2000	-10.838%	1	866	-97.940%
2025-11-07	141.5400	141.5400	141.5400	141.5400	+3.465%	1	865	-98.163%
2025-11-04	136.4000	136.8100	135.8100	136.8000	+8.727%	34	765	-98.099%
2025-11-03	125.8200	125.8200	125.8200	125.8200	+2.168%	1	731	-97.934%
2025-10-30	123.1500	123.1500	123.1500	123.1500	+0.424%	10	731	-97.889%
2025-10-29	120.3000	122.6300	118.3900	122.6300	+1.263%	10	721	-97.880%
2025-10-28	121.1000	121.1000	121.1000	121.1000	+5.039%	1	720	-97.853%
2025-10-27	115.2900	115.2900	115.2900	115.2900	-5.847%	2	718	-97.745%
2025-10-24	122.2800	122.4500	122.2800	122.4500	-11.818%	30	718	-97.877%
2025-10-22	137.7300	138.8600	137.3600	138.8600	+4.422%	41	689	-98.128%
2025-10-21	132.9500	132.9800	132.9500	132.9800	-1.299%	2	688	-98.045%
2025-10-20	134.9400	134.9400	134.7300	134.7300	-12.706%	2	688	-98.070%
2025-10-17	157.1000	157.1000	154.3400	154.3400	-8.076%	683	688	-98.315%
2025-10-16	166.1000	167.9000	166.1000	167.9000	+11.177%	2	18	-98.451%
2025-10-15	150.8700	151.0200	150.8700	151.0200	+1.608%	2	20	-98.278%
2025-10-13	150.9800	150.9800	148.6300	148.6300	+12.556%	5	19	-98.251%
2025-10-10	132.0500	132.0500	132.0500	132.0500	-4.006%	1	16	-98.031%
2025-10-09	137.5900	137.5900	137.5600	137.5600	+0.116%	2	16	-98.110%
2025-10-07	137.4000	137.4000	137.4000	137.4000	+2.141%	2	16	-98.108%
2025-10-02	135.9500	135.9500	134.5200	134.5200	-0.833%	3	17	-98.067%
2025-09-29	135.6500	135.6500	135.6500	135.6500	-6.189%	1	14	-98.083%
2025-09-25	146.3000	146.3000	144.6000	144.6000	+1.616%	5	13	-98.202%
2025-09-24	149.5100	149.5100	142.3000	142.3000	+4.043%	7	8	-98.173%
2025-09-22	136.7700	136.7700	136.7700	136.7700	-0.212%	1	2	-98.099%
2025-09-19	137.0600	137.0600	137.0600	137.0600	0.000%	1	0	-98.103%

.dark-mode .FsDDWp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsDDWp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5500SPX Oct 16 2026 5500.00 Put (SPX261016P05500000)option OPRA

SPX20261016P5500
SPX Oct 16 2026 5500.00 Put (SPX261016P05500000)
option OPRA