Dark

SPX20261016P5650
SPX Oct 16 2026 5650.00 Put (SPX261016P05650000)
option OPRA

EOD

Jul 7, 2026

18.30+7.647%(+1.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	18.0800	18.3000	18.0800	18.3000	+7.647%	22	3,200	0.000%
2026-07-06	18.1900	18.1900	17.0000	17.0000	-14.573%	122	3,178	+7.647%
2026-06-30	19.8000	19.9000	19.8000	19.9000	-26.838%	3	3,096	-8.040%
2026-06-25	26.8500	27.3500	26.8500	27.2000	+7.510%	3	3,095	-32.721%
2026-06-22	24.8000	25.3900	24.8000	25.3000	-12.214%	8	3,094	-27.668%
2026-06-17	28.8200	28.8200	28.8200	28.8200	+22.222%	15	3,091	-36.502%
2026-06-16	23.5800	23.5800	23.5800	23.5800	-1.339%	15	3,091	-22.392%
2026-06-15	23.9000	23.9000	23.9000	23.9000	-23.250%	1	3,107	-23.431%
2026-06-12	31.0900	31.1400	30.7200	31.1400	-8.304%	7	3,107	-41.233%
2026-06-11	40.3600	40.3600	33.9600	33.9600	+14.343%	4	3,107	-46.113%
2026-06-09	29.7000	29.7000	29.7000	29.7000	-4.655%	5	3,110	-38.384%
2026-06-08	31.1500	31.1500	31.1500	31.1500	-9.841%	5	3,105	-41.252%
2026-06-05	33.0000	34.5500	32.9900	34.5500	+15.940%	204	3,105	-47.033%
2026-06-04	29.8600	29.8600	29.8000	29.8000	-0.501%	2	2,948	-38.591%
2026-06-03	29.8300	29.9500	29.8300	29.9500	+4.355%	30	2,947	-38.898%
2026-06-01	28.4000	28.7000	28.4000	28.7000	-8.889%	2	2,917	-36.237%
2026-05-27	32.4000	32.4000	31.5000	31.5000	-3.374%	2	2,916	-41.905%
2026-05-26	33.2400	33.2500	32.6000	32.6000	-17.781%	5	2,917	-43.865%
2026-05-20	41.7700	41.7700	39.6500	39.6500	-8.005%	1,608	2,916	-53.846%
2026-05-19	43.2000	43.2000	43.1000	43.1000	+7.214%	16	3,212	-57.541%
2026-05-14	40.2000	40.2000	40.2000	40.2000	-7.373%	800	3,212	-54.478%
2026-05-13	43.4000	43.4000	43.4000	43.4000	-5.836%	1	3,521	-57.834%
2026-05-12	46.0800	46.0900	46.0800	46.0900	-1.517%	20	3,521	-60.295%
2026-05-07	46.8100	46.8100	46.8000	46.8000	-8.235%	20	3,521	-60.897%
2026-05-05	50.6500	51.0000	50.6500	51.0000	+1.251%	7	3,523	-64.118%
2026-05-04	49.9600	50.4200	49.8500	50.3700	-1.235%	15	3,526	-63.669%
2026-05-01	51.0000	51.0000	51.0000	51.0000	-4.815%	600	3,841	-64.118%
2026-04-30	54.8000	55.1000	53.5800	53.5800	-9.859%	35	3,841	-65.845%
2026-04-29	59.5400	59.5400	59.4400	59.4400	-1.752%	2	3,814	-69.213%
2026-04-28	60.5000	60.5000	60.5000	60.5000	+1.766%	2	3,814	-69.752%
2026-04-27	59.4500	59.4500	59.4500	59.4500	-2.812%	600	4,415	-69.218%
2026-04-24	61.1700	61.1700	61.1700	61.1700	-5.163%	6	4,255	-70.083%
2026-04-23	64.3500	66.5600	64.3500	64.5000	+0.342%	7	4,255	-71.628%
2026-04-22	64.2800	64.2800	64.2800	64.2800	-1.487%	18	4,252	-71.531%
2026-04-21	68.2000	68.5000	65.2500	65.2500	-0.351%	507	3,751	-71.954%
2026-04-20	65.1800	65.4800	65.1100	65.4800	+7.116%	16	3,751	-72.053%
2026-04-17	60.5300	61.1700	60.1600	61.1300	-13.536%	38	3,755	-70.064%
2026-04-16	70.9700	71.0200	70.7000	70.7000	+1.551%	12	3,760	-74.116%
2026-04-15	69.3000	69.6200	69.3000	69.6200	-3.440%	13	3,760	-73.714%
2026-04-14	70.1900	72.1800	70.1900	72.1000	-10.690%	3,628	3,760	-74.619%
2026-04-13	80.7300	80.7300	80.7300	80.7300	-3.950%	1	285	-77.332%
2026-04-10	84.0500	84.0500	84.0500	84.0500	-0.779%	1	285	-78.227%
2026-04-09	84.7100	84.7100	84.7100	84.7100	-10.141%	2	286	-78.397%
2026-04-08	94.2000	94.2700	94.2000	94.2700	-28.044%	2	284	-80.588%
2026-04-07	132.9000	132.9000	130.0100	131.0100	+8.139%	24	284	-86.032%
2026-04-06	125.1000	125.1000	119.2100	121.1500	-11.788%	48	286	-84.895%
2026-04-01	137.3400	137.3400	137.3400	137.3400	-23.063%	20	258	-86.675%
2026-03-27	180.9600	180.9600	178.5100	178.5100	+19.966%	56	252	-89.748%
2026-03-26	143.6400	148.8000	143.6400	148.8000	+1.087%	89	232	-87.702%
2026-03-24	147.2000	147.2000	147.2000	147.2000	+9.426%	1	225	-87.568%
2026-03-23	127.0700	134.5200	126.9700	134.5200	-11.231%	4	225	-86.396%
2026-03-20	152.0400	152.0400	151.5200	151.5400	+9.923%	18	222	-87.924%
2026-03-19	137.8600	137.8600	137.8600	137.8600	+4.203%	1	221	-86.726%
2026-03-18	126.3000	133.3100	126.3000	132.3000	+7.247%	26	221	-86.168%
2026-03-16	123.1600	123.3600	122.9600	123.3600	-15.967%	4	197	-85.165%
2026-03-13	146.8000	146.8000	146.8000	146.8000	+8.918%	1	196	-87.534%
2026-03-12	134.7800	134.7800	134.7800	134.7800	+4.077%	1	196	-86.422%
2026-03-11	129.5000	129.5000	129.5000	129.5000	+15.111%	1	196	-85.869%
2026-03-10	112.5000	112.5000	112.5000	112.5000	-13.628%	1	196	-83.733%
2026-03-06	139.2500	139.2500	126.8300	130.2500	+9.638%	5	196	-85.950%
2026-03-05	123.0200	123.0200	118.8000	118.8000	-12.124%	2	193	-84.596%
2026-03-03	129.5100	135.1900	129.5100	135.1900	+29.220%	6	193	-86.463%
2026-02-26	104.5500	104.6200	104.4100	104.6200	-6.170%	36	190	-82.508%
2026-02-19	111.5000	111.5000	111.5000	111.5000	+3.336%	1	172	-83.587%
2026-02-18	107.9000	107.9000	107.9000	107.9000	+2.130%	1	171	-83.040%
2026-02-17	105.5100	105.7100	105.5100	105.6500	-9.009%	6	170	-82.679%
2026-02-05	115.8900	116.1100	115.8900	116.1100	+11.752%	2	167	-84.239%
2026-02-04	103.9000	104.5000	103.9000	103.9000	+1.663%	5	166	-82.387%
2026-02-03	102.2000	102.2000	102.2000	102.2000	+3.014%	1	163	-82.094%
2026-01-28	99.2100	99.2100	99.2100	99.2100	+2.702%	12	164	-81.554%
2026-01-26	95.6000	96.6000	95.6000	96.6000	-16.573%	4	158	-81.056%
2026-01-20	115.7900	115.7900	115.7900	115.7900	+14.304%	1	154	-84.196%
2026-01-13	101.2000	101.3000	101.2000	101.3000	+5.521%	2	153	-81.935%
2026-01-12	96.3000	96.3000	96.0000	96.0000	-8.318%	3	151	-80.938%
2025-12-23	104.6100	104.7100	104.6100	104.7100	-2.857%	2	150	-82.523%
2025-12-22	107.8100	107.8100	107.7900	107.7900	-14.925%	2	150	-83.023%
2025-12-15	126.6200	126.7000	126.6200	126.7000	-1.752%	2	153	-85.556%
2025-12-12	133.0200	133.0900	128.9600	128.9600	-0.525%	40	153	-85.810%
2025-12-11	129.5200	129.6400	129.5200	129.6400	+0.178%	2	153	-85.884%
2025-12-08	129.2000	129.6400	129.2000	129.4100	+1.228%	11	153	-85.859%
2025-12-05	127.7000	127.8400	127.7000	127.8400	-3.590%	4	144	-85.685%
2025-12-03	132.6000	132.6000	132.6000	132.6000	-33.417%	7	144	-86.199%
2025-11-21	191.8800	199.1500	191.8800	199.1500	+1.086%	625	137	-90.811%
2025-11-20	197.1900	197.1900	197.0100	197.0100	+9.153%	1,250	685	-90.711%
2025-11-19	180.8100	180.8200	180.2600	180.4900	+0.731%	8	62	-89.861%
2025-11-18	178.8800	179.1800	178.8800	179.1800	+27.240%	4	64	-89.787%
2025-11-11	143.6200	144.0100	140.8200	140.8200	-1.054%	4	66	-87.005%
2025-11-10	146.0700	146.2200	142.3200	142.3200	-17.424%	6	64	-87.142%
2025-11-07	167.3800	172.7200	166.4200	172.3500	+10.226%	4	62	-89.382%
2025-11-06	155.9400	156.3600	155.9400	156.3600	+9.757%	2	61	-88.296%
2025-11-03	142.2800	142.4600	142.2800	142.4600	+6.896%	2	61	-87.154%
2025-10-28	133.2700	133.2700	133.2700	133.2700	-4.377%	1	61	-86.268%
2025-10-24	139.3900	139.4000	139.3000	139.3700	-6.950%	4	61	-86.869%
2025-10-21	149.7800	149.8300	149.7800	149.7800	-20.151%	52	60	-87.782%
2025-10-17	186.9900	187.5800	186.9900	187.5800	-0.767%	2	55	-90.244%
2025-10-16	167.5300	189.1000	167.1700	189.0300	+9.920%	51	55	-90.319%
2025-10-15	171.8500	171.9700	171.8500	171.9700	-5.319%	2	23	-89.359%
2025-10-10	183.7600	183.7600	180.8800	181.6300	+15.983%	12	23	-89.925%
2025-10-09	156.6000	156.6000	156.6000	156.6000	-5.946%	10	19	-88.314%
2025-09-25	166.8000	166.8000	166.5000	166.5000	+2.714%	8	9	-89.009%
2025-09-24	162.1000	162.1000	162.1000	162.1000	0.000%	1	1	-88.711%

.dark-mode .qtDMJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtDMJv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5650SPX Oct 16 2026 5650.00 Put (SPX261016P05650000)option OPRA

SPX20261016P5650
SPX Oct 16 2026 5650.00 Put (SPX261016P05650000)
option OPRA