Dark

SPX20261016P5700
SPX Oct 16 2026 5700.00 Put (SPX261016P05700000)
option OPRA

EOD

Jul 8, 2026

21.55+12.240%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	21.5500	21.5500	21.5500	21.5500	+12.240%	1	5,964	0.000%
2026-07-07	19.2000	19.2000	19.2000	19.2000	+6.371%	1	5,964	+12.240%
2026-07-06	18.7700	18.7700	18.0500	18.0500	-14.455%	11	5,964	+19.391%
2026-07-02	21.1000	21.1000	21.1000	21.1000	+2.427%	4	5,969	+2.133%
2026-07-01	20.6000	20.6000	20.6000	20.6000	-1.435%	3,500	5,969	+4.612%
2026-06-30	20.8000	20.9000	20.8000	20.9000	-10.300%	1,501	3,004	+3.110%
2026-06-29	24.8600	24.8600	23.3000	23.3000	-26.959%	3	1,723	-7.511%
2026-06-23	31.6300	32.2000	30.0000	31.9000	+0.631%	19	1,792	-32.445%
2026-06-17	31.7000	31.7000	31.7000	31.7000	+23.828%	1	1,780	-32.019%
2026-06-16	25.6000	25.6000	25.6000	25.6000	+2.400%	1	1,780	-15.820%
2026-06-15	25.7000	25.7000	25.0000	25.0000	-23.266%	4	1,778	-13.800%
2026-06-12	32.5800	32.5800	32.5800	32.5800	+4.423%	4	1,778	-33.855%
2026-06-09	31.2000	31.2000	31.2000	31.2000	-6.250%	5	1,778	-30.929%
2026-06-08	33.2800	33.2800	33.2800	33.2800	+14.680%	4	1,790	-35.246%
2026-06-01	29.0200	29.0200	29.0200	29.0200	+1.115%	3	1,790	-25.741%
2026-05-29	29.6100	29.6300	28.6000	28.7000	-5.685%	17	1,790	-24.913%
2026-05-28	32.6000	32.6000	30.4300	30.4300	-8.426%	13	1,780	-29.182%
2026-05-27	33.7000	33.7000	33.2300	33.2300	-2.265%	4	1,780	-35.149%
2026-05-26	34.0000	34.0000	34.0000	34.0000	-22.445%	12	1,780	-36.618%
2026-05-20	43.8400	43.8400	43.8400	43.8400	-3.073%	7	1,780	-50.844%
2026-05-19	45.3200	45.3200	45.2300	45.2300	-0.920%	14	1,780	-52.355%
2026-05-15	45.6500	45.6500	45.6500	45.6500	+0.551%	10	1,780	-52.793%
2026-05-13	45.4000	45.4000	45.4000	45.4000	-5.515%	1	1,770	-52.533%
2026-05-12	48.0500	48.0500	48.0500	48.0500	+7.615%	3	1,954	-55.151%
2026-05-11	44.9000	44.9000	44.6500	44.6500	-7.824%	5	1,954	-51.736%
2026-05-07	48.9000	48.9000	48.4400	48.4400	-9.745%	87	1,955	-55.512%
2026-05-05	53.2100	53.6700	53.2100	53.6700	-7.625%	4	1,869	-59.847%
2026-05-04	58.1500	58.2000	58.1000	58.1000	+9.623%	15	1,868	-62.909%
2026-05-01	51.1100	53.8500	51.1000	53.0000	-7.746%	14	1,873	-59.340%
2026-04-30	61.6900	61.6900	57.3800	57.4500	-7.189%	15	1,873	-62.489%
2026-04-29	62.3300	62.3300	61.9000	61.9000	-0.578%	14	1,885	-65.186%
2026-04-28	63.6500	64.0900	62.2600	62.2600	+0.258%	33	1,873	-65.387%
2026-04-27	63.8000	63.8000	62.1000	62.1000	-3.421%	7	1,885	-65.298%
2026-04-24	64.3000	64.3000	64.3000	64.3000	-4.599%	4	1,883	-66.485%
2026-04-23	67.0500	71.8800	67.0500	67.4000	+1.353%	12	1,888	-68.027%
2026-04-22	68.8000	68.8000	66.5000	66.5000	-7.844%	357	1,875	-67.594%
2026-04-21	68.0000	74.4800	68.0000	72.1600	+5.435%	671	1,290	-70.136%
2026-04-20	66.6900	71.1000	66.6900	68.4400	+4.921%	18	1,290	-68.513%
2026-04-17	65.4500	66.2300	65.2300	65.2300	-6.009%	9	1,287	-66.963%
2026-04-16	73.4700	73.4700	69.4000	69.4000	-3.356%	530	1,286	-68.948%
2026-04-15	71.5000	72.4500	71.1300	71.8100	-5.026%	4	878	-69.990%
2026-04-14	74.5500	75.6100	73.5000	75.6100	-16.407%	110	876	-71.498%
2026-04-09	92.2300	92.2300	90.4500	90.4500	-9.095%	11	690	-76.175%
2026-04-08	99.9000	99.9000	99.5000	99.5000	-27.636%	88	680	-78.342%
2026-04-07	137.5000	137.5000	137.5000	137.5000	+0.585%	1	680	-84.327%
2026-04-02	138.1000	138.1000	136.1000	136.7000	-14.834%	4	671	-84.236%
2026-03-31	160.5100	160.5100	160.5100	160.5100	-21.048%	5	671	-86.574%
2026-03-30	188.3400	204.2500	188.3400	203.3000	+30.321%	51	672	-89.400%
2026-03-26	156.1700	156.1700	156.0000	156.0000	+1.121%	3	672	-86.186%
2026-03-24	154.2700	154.2700	154.2700	154.2700	+6.283%	4	669	-86.031%
2026-03-23	140.4900	145.1500	135.8400	145.1500	-10.583%	43	665	-85.153%
2026-03-20	160.3300	162.3300	160.3300	162.3300	-0.618%	25	690	-86.725%
2026-03-19	162.2600	163.3400	162.2600	163.3400	+17.511%	4	691	-86.807%
2026-03-18	131.6000	139.6000	131.6000	139.0000	+13.599%	9	691	-84.496%
2026-03-17	122.3600	122.3600	122.3600	122.3600	-6.230%	2	685	-82.388%
2026-03-16	130.4900	130.4900	130.4900	130.4900	-15.321%	2	685	-83.485%
2026-03-13	154.1000	154.1000	154.1000	154.1000	+7.582%	1	687	-86.016%
2026-03-12	138.8200	143.2400	138.8200	143.2400	+11.610%	4	686	-84.955%
2026-03-11	129.1700	129.1700	128.3400	128.3400	+7.831%	2	682	-83.209%
2026-03-10	120.6600	120.7900	117.6900	119.0200	-23.014%	314	678	-81.894%
2026-03-09	154.6000	154.6000	154.6000	154.6000	+21.398%	60	451	-86.061%
2026-03-03	134.8400	134.8400	127.3500	127.3500	+13.746%	12	391	-83.078%
2026-03-02	112.1400	112.1400	111.9600	111.9600	+0.819%	2	393	-80.752%
2026-02-27	111.0500	111.0500	111.0500	111.0500	-1.726%	2	393	-80.594%
2026-02-19	112.8000	113.0000	112.8000	113.0000	+6.624%	6	197	-80.929%
2026-02-18	105.9800	105.9800	105.9800	105.9800	-5.468%	3	191	-79.666%
2026-02-17	112.1100	112.1100	112.1100	112.1100	+0.864%	1	193	-80.778%
2026-02-13	126.0700	126.0700	111.1500	111.1500	+7.902%	10	188	-80.612%
2026-02-10	103.0100	103.0100	103.0100	103.0100	+0.156%	1	188	-79.080%
2026-02-06	102.8500	102.8500	102.8500	102.8500	-19.516%	1	188	-79.047%
2026-02-05	127.7900	127.7900	127.7900	127.7900	+19.096%	1	188	-83.136%
2026-02-03	105.8100	107.4000	105.8100	107.3000	+0.075%	5	187	-79.916%
2026-01-29	117.3000	117.3000	106.9800	107.2200	+6.158%	3	217	-79.901%
2026-01-27	100.6000	101.0000	100.6000	101.0000	-16.266%	4	215	-78.663%
2026-01-21	121.6300	121.6300	119.2800	120.6200	-4.475%	4	211	-82.134%
2026-01-20	126.2700	126.2700	126.2700	126.2700	+11.251%	1	210	-82.933%
2026-01-14	113.5000	113.5000	113.5000	113.5000	+12.823%	2	209	-81.013%
2026-01-12	101.0000	101.0000	100.6000	100.6000	-7.366%	4	179	-78.579%
2026-01-08	108.6000	108.6000	108.6000	108.6000	-0.768%	40	176	-80.157%
2025-12-23	109.4400	109.4400	109.4400	109.4400	-2.555%	1	136	-80.309%
2025-12-22	112.3100	112.3100	112.3100	112.3100	-6.642%	10	136	-80.812%
2025-12-19	122.2100	122.2100	120.3000	120.3000	-9.242%	6	146	-82.086%
2025-12-11	132.5500	132.5500	132.5500	132.5500	-0.286%	10	146	-83.742%
2025-12-09	132.9300	132.9300	132.9300	132.9300	-4.367%	10	144	-83.788%
2025-12-01	143.2600	143.2600	139.0000	139.0000	-32.165%	12	146	-84.496%
2025-11-20	155.3100	204.9100	155.2800	204.9100	+27.171%	56	136	-89.483%
2025-11-14	160.1300	161.1300	160.1300	161.1300	+4.089%	2	111	-86.626%
2025-11-10	155.7300	155.7300	154.8000	154.8000	+1.628%	4	110	-86.079%
2025-11-05	152.3300	152.3300	152.3200	152.3200	+0.171%	5	110	-85.852%
2025-10-31	152.3500	152.3500	152.0600	152.0600	+9.129%	2	110	-85.828%
2025-10-27	139.3400	139.3400	139.3400	139.3400	-9.923%	1	109	-84.534%
2025-10-23	155.1700	155.1900	154.6400	154.6900	-5.792%	42	109	-86.069%
2025-10-22	164.4000	164.6000	164.2000	164.2000	+5.122%	4	69	-86.876%
2025-10-21	159.2000	159.2000	156.2000	156.2000	-1.983%	3	65	-86.204%
2025-10-20	159.0300	159.3600	159.0300	159.3600	-14.008%	40	64	-86.477%
2025-10-17	185.3200	185.3200	185.3200	185.3200	+3.030%	2	77	-88.371%
2025-10-16	179.8700	179.8700	179.8700	179.8700	+6.055%	17	76	-88.019%
2025-10-15	169.5000	169.6000	169.5000	169.6000	-11.200%	24	59	-87.294%
2025-10-10	190.7000	192.0000	190.1300	190.9900	+17.837%	42	51	-88.717%
2025-10-09	161.6200	162.1000	161.6200	162.0800	+2.680%	25	39	-86.704%
2025-10-03	157.8500	157.8500	157.8500	157.8500	-0.836%	1	14	-86.348%
2025-10-02	159.1800	159.1800	159.1800	159.1800	-7.453%	1	15	-86.462%
2025-09-25	174.1000	174.1000	171.9000	172.0000	+1.835%	7	15	-87.471%
2025-09-24	169.1000	169.1000	168.9000	168.9000	+3.601%	7	8	-87.241%
2025-09-19	162.8800	163.0300	162.8800	163.0300	0.000%	2	1	-86.782%

.dark-mode .gYtWtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYtWtp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016P5700SPX Oct 16 2026 5700.00 Put (SPX261016P05700000)option OPRA

SPX20261016P5700
SPX Oct 16 2026 5700.00 Put (SPX261016P05700000)
option OPRA