Dark

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

EOD

Jul 8, 2026

16.05+2.229%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	16.3000	16.3000	16.0500	16.0500	+2.229%	2	10,118	0.000%
2026-07-07	15.1000	15.7000	15.1000	15.7000	+4.667%	20	10,118	+2.229%
2026-07-06	15.5100	15.5100	15.0000	15.0000	-15.254%	119	10,084	+7.000%
2026-07-02	17.7000	17.7000	17.7000	17.7000	+6.627%	1	10,228	-9.322%
2026-07-01	16.6000	16.6000	16.6000	16.6000	-3.488%	270	10,228	-3.313%
2026-06-30	18.2300	18.2300	17.2000	17.2000	-9.948%	57	10,209	-6.686%
2026-06-29	20.5000	20.5000	19.0300	19.1000	-21.399%	140	10,176	-15.969%
2026-06-26	22.6000	24.3000	22.6000	24.3000	+4.292%	4	10,131	-33.951%
2026-06-25	23.3000	23.3000	23.3000	23.3000	-9.690%	4	10,130	-31.116%
2026-06-24	25.4400	25.8000	25.4400	25.8000	-0.655%	3	10,126	-37.791%
2026-06-23	25.9700	25.9700	25.9700	25.9700	+16.301%	1	10,123	-38.198%
2026-06-18	22.6800	22.6800	22.3300	22.3300	-14.933%	800	9,833	-28.124%
2026-06-17	23.8500	26.2500	23.8500	26.2500	+27.489%	2	9,833	-38.857%
2026-06-16	20.3000	20.5900	20.3000	20.5900	-39.083%	37	9,833	-22.050%
2026-06-11	33.8000	33.8000	33.8000	33.8000	-4.789%	205	11,306	-52.515%
2026-06-10	35.4000	35.5000	35.4000	35.5000	+6.224%	1,407	11,176	-54.789%
2026-06-09	33.4200	33.4200	33.4200	33.4200	+9.934%	1	11,046	-51.975%
2026-06-05	29.1000	30.4000	29.1000	30.4000	+30.584%	223	11,046	-47.204%
2026-06-04	23.2800	23.2800	23.2800	23.2800	-4.590%	2	10,969	-31.057%
2026-06-02	24.4000	24.4000	24.4000	24.4000	0.000%	250	10,970	-34.221%
2026-06-01	24.4600	24.4600	24.4000	24.4000	+1.794%	200	10,890	-34.221%
2026-05-29	24.7000	24.8000	23.7000	23.9700	-14.484%	503	10,761	-33.041%
2026-05-27	28.0400	28.0400	28.0300	28.0300	-0.779%	2	10,452	-42.740%
2026-05-26	28.2500	28.2500	28.2500	28.2500	-6.302%	1	10,451	-43.186%
2026-05-22	30.1500	30.1500	30.1500	30.1500	-7.798%	1,000	10,451	-46.766%
2026-05-21	32.7000	32.7000	32.7000	32.7000	-4.106%	1	9,451	-50.917%
2026-05-20	36.5800	36.5800	34.1000	34.1000	-9.669%	10	9,451	-52.933%
2026-05-19	37.4000	37.7500	37.4000	37.7500	-1.693%	16	9,451	-57.483%
2026-05-15	37.6000	38.4000	37.6000	38.4000	+10.663%	6	9,451	-58.203%
2026-05-14	36.9000	36.9000	34.5000	34.7000	-7.958%	28	9,448	-53.746%
2026-05-13	37.7000	37.7000	37.7000	37.7000	-8.049%	1	9,446	-57.427%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+7.050%	1	9,446	-60.854%
2026-05-11	38.3600	38.3600	38.3000	38.3000	+0.922%	53	9,446	-58.094%
2026-05-08	38.2500	38.2500	37.7500	37.9500	-3.484%	18	9,349	-57.708%
2026-05-07	39.3200	39.3200	39.3200	39.3200	-2.165%	13	9,362	-59.181%
2026-05-06	41.7500	41.7500	40.1900	40.1900	-8.451%	2,494	9,361	-60.065%
2026-05-05	43.9000	43.9000	43.9000	43.9000	+1.856%	1,600	8,325	-63.440%
2026-05-04	43.1000	43.1000	43.1000	43.1000	-2.709%	1	7,632	-62.761%
2026-05-01	43.0400	44.3000	42.9000	44.3000	-4.340%	1,723	6,680	-63.770%
2026-04-30	47.2500	47.5000	46.3100	46.3100	-8.115%	46	6,680	-65.342%
2026-04-29	50.4000	50.4000	50.4000	50.4000	-4.582%	10	6,688	-68.155%
2026-04-27	52.9600	52.9600	51.9600	52.8200	-0.340%	4	6,688	-69.614%
2026-04-24	53.0000	53.0000	53.0000	53.0000	-4.159%	1	6,692	-69.717%
2026-04-23	56.0000	56.0000	55.3000	55.3000	-1.426%	2	6,691	-70.976%
2026-04-21	56.1000	56.1000	56.1000	56.1000	-4.266%	1	6,692	-71.390%
2026-04-20	55.2100	58.6000	55.1200	58.6000	+11.174%	25	6,692	-72.611%
2026-04-17	54.3600	54.5100	52.3300	52.7100	-10.433%	7,503	6,687	-69.550%
2026-04-16	60.8600	61.3400	58.7400	58.8500	-2.080%	276	10,876	-72.727%
2026-04-15	59.6000	60.3000	58.5500	60.1000	-3.267%	671	10,618	-73.295%
2026-04-14	60.7300	62.1300	60.2000	62.1300	-5.878%	176	10,610	-74.167%
2026-04-13	76.5700	76.5700	65.9600	66.0100	-11.408%	3,507	10,610	-75.686%
2026-04-10	70.7600	74.5100	70.7600	74.5100	+0.812%	12	7,324	-78.459%
2026-04-09	80.6000	80.6000	73.8700	73.9100	-7.160%	18	7,324	-78.284%
2026-04-08	77.3200	82.6900	77.3200	79.6100	-31.957%	6,320	7,575	-79.839%
2026-04-07	111.0000	117.0000	111.0000	117.0000	+13.197%	6	2,470	-86.282%
2026-04-06	103.3600	103.3600	103.3600	103.3600	-7.466%	3	2,467	-84.472%
2026-04-02	130.6900	131.8200	111.7000	111.7000	-2.138%	62	2,464	-85.631%
2026-04-01	116.9900	116.9900	108.5800	114.1400	-6.733%	144	2,464	-85.938%
2026-03-31	133.7700	133.7700	122.3800	122.3800	-27.453%	33	2,360	-86.885%
2026-03-30	152.3000	168.6900	152.3000	168.6900	+3.656%	167	2,332	-90.486%
2026-03-27	149.3600	165.3700	149.3600	162.7400	+17.062%	56	2,189	-90.138%
2026-03-26	125.9000	139.0200	123.0000	139.0200	+17.714%	278	2,167	-88.455%
2026-03-25	119.8000	119.8000	117.4600	118.1000	-6.016%	256	2,057	-86.410%
2026-03-24	126.5000	126.5000	125.6600	125.6600	+13.565%	2	1,935	-87.227%
2026-03-23	116.6200	116.6200	110.0100	110.6500	-22.660%	17	1,936	-85.495%
2026-03-20	132.7400	143.0700	130.8900	143.0700	+18.681%	43	1,929	-88.782%
2026-03-19	130.0600	130.0600	120.5500	120.5500	+4.990%	5	1,935	-86.686%
2026-03-18	114.2000	115.2000	114.2000	114.8200	+11.152%	5	1,937	-86.022%
2026-03-17	100.3900	103.3500	100.3900	103.3000	-4.529%	3	1,940	-84.463%
2026-03-16	108.2000	108.2000	108.2000	108.2000	-14.615%	91	1,940	-85.166%
2026-03-13	124.3000	126.7200	123.8000	126.7200	+3.869%	4	1,849	-87.334%
2026-03-12	117.8100	122.0000	115.2700	122.0000	+17.534%	49	1,848	-86.844%
2026-03-10	108.0000	108.6000	94.9000	103.8000	-15.251%	91	1,849	-84.538%
2026-03-09	131.6000	131.6000	122.4800	122.4800	+3.315%	12	1,836	-86.896%
2026-03-06	117.8100	121.6800	117.8100	118.5500	+18.526%	4	1,841	-86.461%
2026-03-05	98.8200	100.0200	98.6200	100.0200	-5.552%	4	1,841	-83.953%
2026-03-03	111.2700	118.3400	105.9000	105.9000	+12.972%	24	1,843	-84.844%
2026-03-02	95.1100	95.1100	93.7400	93.7400	+0.150%	92	1,853	-82.878%
2026-02-27	97.0000	98.0000	93.6000	93.6000	-1.887%	8	1,862	-82.853%
2026-02-24	93.5300	95.4000	93.4700	95.4000	+0.792%	8	1,866	-83.176%
2026-02-23	89.5300	94.6500	89.5300	94.6500	+1.317%	2	1,863	-83.043%
2026-02-20	92.5800	93.4200	92.5800	93.4200	-2.362%	2	1,863	-82.820%
2026-02-19	96.7000	96.7000	95.6800	95.6800	+4.454%	3	1,861	-83.225%
2026-02-18	93.0000	93.0000	88.7000	91.6000	-0.973%	8	1,861	-82.478%
2026-02-17	96.9000	96.9000	92.5000	92.5000	-10.333%	5	1,857	-82.649%
2026-02-13	98.7200	103.1600	98.7200	103.1600	+26.794%	2	1,857	-84.442%
2026-02-11	81.0500	81.3600	81.0500	81.3600	-5.064%	2	1,857	-80.273%
2026-02-10	85.7000	85.7000	85.7000	85.7000	+3.290%	1	1,857	-81.272%
2026-02-09	82.9000	82.9700	82.9000	82.9700	-19.820%	2	1,856	-80.656%
2026-02-05	103.4800	103.4800	103.4800	103.4800	+4.000%	1	1,856	-84.490%
2026-02-04	90.0000	99.5000	90.0000	99.5000	+11.924%	751	1,855	-83.869%
2026-02-03	88.1000	94.4000	88.1000	88.9000	+6.595%	41	1,459	-81.946%
2026-02-02	81.9000	83.4000	81.8000	83.4000	-0.347%	289	1,431	-80.755%
2026-01-27	82.4700	84.2000	82.4700	83.6900	-2.300%	49	1,178	-80.822%
2026-01-22	87.6700	87.6700	85.3900	85.6600	-4.376%	25	1,176	-81.263%
2026-01-21	94.1900	94.1900	89.2100	89.5800	-9.952%	15	1,178	-82.083%
2026-01-20	98.5000	99.4800	97.7000	99.4800	+15.621%	51	1,176	-83.866%
2026-01-16	86.0400	86.0400	86.0400	86.0400	+0.714%	1	1,138	-81.346%
2026-01-15	85.4300	85.4300	85.4300	85.4300	-9.693%	1	1,138	-81.213%
2026-01-14	92.5000	94.6000	92.5000	94.6000	+13.158%	3	1,138	-83.034%
2026-01-12	83.5000	83.6000	83.5000	83.6000	-5.750%	2	1,170	-80.801%
2026-01-07	87.5000	88.7000	87.5000	88.7000	+0.590%	267	1,170	-81.905%
2026-01-06	88.1800	88.1800	88.1800	88.1800	-4.048%	1	871	-81.799%
2026-01-05	90.2000	91.9000	90.2000	91.9000	-3.709%	3	872	-82.535%
2026-01-02	95.4400	95.4400	95.4400	95.4400	-1.374%	1	869	-83.183%
2025-12-31	96.7700	96.7700	96.7700	96.7700	+6.516%	10	869	-83.414%
2025-12-24	91.3000	91.3000	90.8500	90.8500	-0.536%	3	871	-82.334%
2025-12-23	92.9200	93.8000	91.3400	91.3400	-2.519%	4	871	-82.428%
2025-12-22	93.7000	93.7000	93.0900	93.7000	-19.467%	11	868	-82.871%
2025-12-17	110.6600	116.3500	110.6600	116.3500	+1.200%	4	866	-86.205%
2025-12-16	114.9700	114.9700	114.9700	114.9700	+3.020%	1	866	-86.040%
2025-12-15	111.6000	111.6000	111.6000	111.6000	-1.830%	1	867	-85.618%
2025-12-08	113.6800	113.6800	113.6800	113.6800	+1.292%	1	867	-85.881%
2025-12-05	110.2000	112.2300	110.2000	112.2300	-3.100%	2	866	-85.699%
2025-12-01	115.8200	115.8200	115.8200	115.8200	+0.871%	1	867	-86.142%
2025-11-28	114.8200	114.8200	114.8200	114.8200	-9.825%	1	866	-86.022%
2025-11-25	127.5800	127.5800	127.3300	127.3300	-16.004%	2	866	-87.395%
2025-11-18	151.5900	151.5900	151.5900	151.5900	+9.792%	1	864	-89.412%
2025-11-14	150.3200	150.3200	138.0700	138.0700	+10.306%	37	864	-88.375%
2025-11-12	125.1700	125.1700	125.1700	125.1700	+0.984%	1	864	-87.177%
2025-11-11	123.9500	123.9500	123.9500	123.9500	-1.783%	1	865	-87.051%
2025-11-10	126.2000	126.2000	126.2000	126.2000	-10.838%	1	866	-87.282%
2025-11-07	141.5400	141.5400	141.5400	141.5400	+3.465%	1	865	-88.660%
2025-11-04	136.4000	136.8100	135.8100	136.8000	+8.727%	34	765	-88.268%
2025-11-03	125.8200	125.8200	125.8200	125.8200	+2.168%	1	731	-87.244%
2025-10-30	123.1500	123.1500	123.1500	123.1500	+0.424%	10	731	-86.967%
2025-10-29	120.3000	122.6300	118.3900	122.6300	+1.263%	10	721	-86.912%
2025-10-28	121.1000	121.1000	121.1000	121.1000	+5.039%	1	720	-86.746%
2025-10-27	115.2900	115.2900	115.2900	115.2900	-5.847%	2	718	-86.079%
2025-10-24	122.2800	122.4500	122.2800	122.4500	-11.818%	30	718	-86.893%
2025-10-22	137.7300	138.8600	137.3600	138.8600	+4.422%	41	689	-88.442%
2025-10-21	132.9500	132.9800	132.9500	132.9800	-1.299%	2	688	-87.931%
2025-10-20	134.9400	134.9400	134.7300	134.7300	-12.706%	2	688	-88.087%
2025-10-17	157.1000	157.1000	154.3400	154.3400	-8.076%	683	688	-89.601%
2025-10-16	166.1000	167.9000	166.1000	167.9000	+11.177%	2	18	-90.441%
2025-10-15	150.8700	151.0200	150.8700	151.0200	+1.608%	2	20	-89.372%
2025-10-13	150.9800	150.9800	148.6300	148.6300	+12.556%	5	19	-89.201%
2025-10-10	132.0500	132.0500	132.0500	132.0500	-4.006%	1	16	-87.846%
2025-10-09	137.5900	137.5900	137.5600	137.5600	+0.116%	2	16	-88.332%
2025-10-07	137.4000	137.4000	137.4000	137.4000	+2.141%	2	16	-88.319%
2025-10-02	135.9500	135.9500	134.5200	134.5200	-0.833%	3	17	-88.069%
2025-09-29	135.6500	135.6500	135.6500	135.6500	-6.189%	1	14	-88.168%
2025-09-25	146.3000	146.3000	144.6000	144.6000	+1.616%	5	13	-88.900%
2025-09-24	149.5100	149.5100	142.3000	142.3000	+4.043%	7	8	-88.721%
2025-09-22	136.7700	136.7700	136.7700	136.7700	-0.212%	1	2	-88.265%
2025-09-19	137.0600	137.0600	137.0600	137.0600	0.000%	1	0	-88.290%

.dark-mode .BGHpCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGHpCm{ 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