Dark

SPX20261016P5550
SPX Oct 16 2026 5550.00 Put (SPX261016P05550000)
option OPRA

EOD

Sep 10, 2026

3.60+56.522%(+1.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3100	3.6000	3.3100	3.6000	+56.522%	5	941	0.000%
2026-09-03	2.5000	2.5000	2.3000	2.3000	-25.806%	20	855	+56.522%
2026-08-31	3.1000	3.1000	3.1000	3.1000	-8.824%	48	885	+16.129%
2026-08-27	3.2000	3.4000	3.2000	3.4000	-12.821%	50	885	+5.882%
2026-08-26	3.9000	3.9000	3.9000	3.9000	-18.919%	16	855	-7.692%
2026-08-21	4.8100	4.8100	4.8100	4.8100	-7.143%	1	857	-25.156%
2026-08-19	5.1800	5.1800	5.1800	5.1800	-1.145%	1	858	-30.502%
2026-08-17	5.1000	5.2400	5.1000	5.2400	+4.800%	31	857	-31.298%
2026-08-14	5.1000	5.1000	5.0000	5.0000	-5.660%	193	887	-28.000%
2026-08-13	5.1300	5.3000	5.0900	5.3000	-20.896%	51	755	-32.075%
2026-08-07	6.7000	6.7000	6.7000	6.7000	-9.459%	29	746	-46.269%
2026-08-06	7.4000	7.4000	7.4000	7.4000	-1.333%	22	717	-51.351%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-5.063%	24	695	-52.000%
2026-08-04	8.4000	8.4000	7.9000	7.9000	-15.054%	253	719	-54.430%
2026-08-03	9.4000	9.4000	9.3000	9.3000	-22.500%	24	817	-61.290%
2026-07-31	12.0900	12.0900	12.0000	12.0000	-7.692%	12	797	-70.000%
2026-07-30	13.1500	13.1500	13.0000	13.0000	-28.650%	8	803	-72.308%
2026-07-29	16.7000	18.2400	16.7000	18.2200	+28.582%	110	797	-80.241%
2026-07-28	14.0800	14.1700	14.0500	14.1700	-8.581%	102	751	-74.594%
2026-07-27	15.5000	15.5000	15.5000	15.5000	-8.284%	39	741	-76.774%
2026-07-24	16.5000	16.9000	16.5000	16.9000	-2.818%	13	737	-78.698%
2026-07-23	17.1700	17.9500	17.1000	17.3900	+17.500%	25	727	-79.298%
2026-07-22	14.4000	14.8000	14.3800	14.8000	+2.069%	90	767	-75.676%
2026-07-21	14.5000	14.5000	14.5000	14.5000	-18.994%	1	707	-75.172%
2026-07-17	17.3400	17.9000	17.3400	17.9000	+19.333%	32	728	-79.888%
2026-07-16	15.0000	15.0000	15.0000	15.0000	-5.660%	1	711	-76.000%
2026-07-13	15.7000	15.9000	15.7000	15.9000	+7.432%	98	710	-77.358%
2026-07-10	14.8000	14.8000	14.8000	14.8000	-10.843%	1	617	-75.676%
2026-07-07	16.6000	16.6000	16.6000	16.6000	+5.732%	1	617	-78.313%
2026-07-06	15.7000	15.7000	15.7000	15.7000	-19.322%	1	616	-77.070%
2026-07-02	19.4600	19.4600	19.4600	19.4600	+7.514%	1	615	-81.501%
2026-06-30	18.1000	18.1000	18.1000	18.1000	-16.551%	1	615	-80.110%
2026-06-29	21.6900	21.6900	21.6900	21.6900	-3.814%	2	614	-83.402%
2026-06-22	22.5500	22.5500	22.5500	22.5500	+4.543%	3	615	-84.035%
2026-06-15	21.6000	21.6000	21.5700	21.5700	-41.781%	53	615	-83.310%
2026-06-10	37.3000	37.3000	37.0500	37.0500	+14.000%	260	615	-90.283%
2026-06-09	32.5000	32.5000	32.5000	32.5000	+16.906%	4	423	-88.923%
2026-06-05	25.6600	27.8000	25.6600	27.8000	+1.832%	3	423	-87.050%
2026-06-04	27.3000	27.3000	27.3000	27.3000	+1.487%	30	426	-86.813%
2026-06-03	27.3900	27.3900	26.9000	26.9000	+3.462%	2	396	-86.617%
2026-06-02	26.0000	26.0000	26.0000	26.0000	+0.658%	11	407	-86.154%
2026-05-29	25.8300	25.8300	25.8300	25.8300	-20.031%	20	402	-86.063%
2026-05-22	32.7000	32.7000	32.3000	32.3000	-3.754%	3	382	-88.854%
2026-05-21	33.5600	33.5600	33.5600	33.5600	-12.559%	2	382	-89.273%
2026-05-20	38.3800	38.3800	38.3800	38.3800	-1.992%	8	382	-90.620%
2026-05-19	39.2000	39.2000	39.1600	39.1600	-1.086%	16	375	-90.807%
2026-05-15	39.5900	39.5900	39.5900	39.5900	+0.228%	18	375	-90.907%
2026-05-13	39.5000	39.5000	39.5000	39.5000	-2.469%	1	360	-90.886%
2026-05-12	40.5000	40.5000	40.5000	40.5000	-3.017%	4	356	-91.111%
2026-05-06	42.5300	42.5700	41.7600	41.7600	-16.647%	5	356	-91.379%
2026-05-04	45.4200	50.1000	45.4000	50.1000	+12.889%	5	353	-92.814%
2026-05-01	44.4300	44.4300	44.3800	44.3800	-10.434%	6	360	-91.888%
2026-04-30	49.6200	49.6400	49.5500	49.5500	-11.407%	12	360	-92.735%
2026-04-28	55.7400	55.9300	55.7400	55.9300	+3.978%	2	372	-93.563%
2026-04-27	53.8400	53.8700	53.7900	53.7900	-7.418%	4	424	-93.307%
2026-04-23	58.3000	62.0200	58.1000	58.1000	+0.851%	17	430	-93.804%
2026-04-22	57.6800	57.6800	57.6100	57.6100	-8.917%	2	434	-93.751%
2026-04-21	61.9000	63.2500	61.6800	63.2500	+7.022%	20	431	-94.308%
2026-04-20	58.5000	61.5000	58.5000	59.1000	+7.748%	63	431	-93.909%
2026-04-17	55.8800	55.8800	54.8100	54.8500	-14.028%	4	377	-93.437%
2026-04-16	64.4700	64.5700	63.8000	63.8000	+2.655%	12	378	-94.357%
2026-04-15	63.0300	63.5100	61.5000	62.1500	-4.090%	6	376	-94.208%
2026-04-14	64.8500	64.9200	64.0800	64.8000	-5.828%	9	374	-94.444%
2026-04-13	68.6200	68.8400	68.5600	68.8100	-12.500%	36	374	-94.768%
2026-04-09	82.4200	82.4200	78.6400	78.6400	-8.345%	3	376	-95.422%
2026-04-08	85.8000	85.8000	85.8000	85.8000	-28.243%	3	376	-95.804%
2026-04-07	119.5700	119.5700	119.5700	119.5700	+9.597%	18	376	-96.989%
2026-04-06	109.1000	109.1000	109.1000	109.1000	-14.899%	2	358	-96.700%
2026-04-02	127.5000	128.2000	127.5000	128.2000	+8.094%	4	352	-97.192%
2026-04-01	120.3400	121.8500	114.2900	118.6000	-12.813%	10	352	-96.965%
2026-03-31	135.2600	136.0300	135.2300	136.0300	+5.042%	16	350	-97.354%
2026-03-26	129.5000	129.5000	129.5000	129.5000	-3.768%	1	358	-97.220%
2026-03-24	134.5700	134.5700	134.5700	134.5700	-8.568%	2	358	-97.325%
2026-03-20	137.0900	147.8600	137.0900	147.1800	+17.971%	34	358	-97.554%
2026-03-19	133.3000	133.3000	124.7600	124.7600	+3.535%	2	364	-97.114%
2026-03-18	113.9000	121.1000	113.9000	120.5000	+13.497%	9	363	-97.012%
2026-03-17	105.9800	106.1700	105.9800	106.1700	-5.256%	2	354	-96.609%
2026-03-16	116.4000	116.4000	112.0600	112.0600	-8.508%	3	355	-96.787%
2026-03-12	122.4800	122.4800	122.4800	122.4800	+3.709%	1	354	-97.061%
2026-03-11	118.1000	118.1000	118.1000	118.1000	+16.240%	1	354	-96.952%
2026-03-10	102.5500	102.5500	101.6000	101.6000	-26.001%	3	354	-96.457%
2026-03-09	137.7000	137.7000	137.0000	137.3000	+16.553%	14	353	-97.378%
2026-03-06	127.0500	127.0500	115.6300	117.8000	+8.772%	3	344	-96.944%
2026-03-05	112.2700	112.2700	108.3000	108.3000	+20.601%	2	344	-96.676%
2026-02-26	89.4600	89.8000	89.4600	89.8000	-10.895%	2	343	-95.991%
2026-02-23	97.9500	100.7800	97.9000	100.7800	+9.401%	56	343	-96.428%
2026-02-18	92.1200	92.1200	92.1200	92.1200	-3.902%	2	355	-96.092%
2026-02-17	96.4400	96.4400	95.7800	95.8600	-0.353%	4	355	-96.245%
2026-02-13	96.2000	96.2000	96.2000	96.2000	+2.998%	1	354	-96.258%
2026-02-03	93.8000	93.8000	93.4000	93.4000	+7.728%	2	354	-96.146%
2026-02-02	86.5500	86.7000	86.5500	86.7000	-7.737%	30	353	-95.848%
2026-01-29	94.0300	94.0300	93.9700	93.9700	+6.760%	2	354	-96.169%
2026-01-26	88.0200	88.0200	88.0200	88.0200	-2.880%	30	353	-95.910%
2026-01-23	90.6300	90.6300	90.6300	90.6300	-5.199%	30	383	-96.028%
2026-01-21	95.9100	95.9100	95.6000	95.6000	-3.239%	2	353	-96.234%
2026-01-14	99.0000	99.0000	98.8000	98.8000	+12.914%	2	352	-96.356%
2026-01-12	87.8300	87.8300	87.5000	87.5000	-8.185%	4	350	-95.886%
2025-12-24	95.3000	95.3000	95.3000	95.3000	-1.131%	1	348	-96.222%
2025-12-23	95.2200	96.3900	95.2200	96.3900	-7.495%	7	348	-96.265%
2025-12-19	104.2000	104.2000	104.2000	104.2000	-4.944%	15	344	-96.545%
2025-12-11	109.9600	109.9600	109.6200	109.6200	-7.494%	2	329	-96.716%
2025-12-10	118.7400	118.7400	118.5000	118.5000	+0.765%	2	329	-96.962%
2025-12-09	117.6000	117.6000	117.6000	117.6000	-0.254%	22	328	-96.939%
2025-12-08	117.3000	117.9000	117.1000	117.9000	-9.787%	94	306	-96.947%
2025-11-10	130.4300	130.6900	130.4300	130.6900	-11.541%	6	262	-97.245%
2025-11-07	147.1200	147.7400	147.1200	147.7400	+0.374%	2	262	-97.563%
2025-11-06	149.0400	149.0400	143.0800	147.1900	+10.894%	93	262	-97.554%
2025-11-03	133.2600	133.2600	132.4600	132.7300	+6.610%	4	173	-97.288%
2025-10-28	124.6500	124.6500	124.4700	124.5000	-8.891%	34	173	-97.108%
2025-10-23	140.8900	140.8900	136.6300	136.6500	-4.906%	5	168	-97.366%
2025-10-22	146.7400	146.7400	143.7000	143.7000	+3.314%	17	167	-97.495%
2025-10-20	139.1600	139.1600	139.0900	139.0900	-20.201%	2	158	-97.412%
2025-10-16	174.3000	174.3000	174.3000	174.3000	+21.042%	1	157	-97.935%
2025-10-07	144.0000	144.0000	144.0000	144.0000	-5.759%	3	11	-97.500%
2025-09-25	153.0000	153.0000	152.7000	152.8000	+2.826%	7	9	-97.644%
2025-09-24	148.6000	148.6000	148.6000	148.6000	+5.368%	1	2	-97.577%
2025-09-22	141.0800	141.0800	141.0300	141.0300	0.000%	2	1	-97.447%

.dark-mode .Y6xTt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6xTt7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5550SPX Oct 16 2026 5550.00 Put (SPX261016P05550000)option OPRA

SPX20261016P5550
SPX Oct 16 2026 5550.00 Put (SPX261016P05550000)
option OPRA